597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185400,1093379640,4080,4080,4080,4080,2512
|
|
20230728,185300,1093379640,4080,4080,4080,4080,0
|
|
20230728,185200,1093379640,4080,4080,4080,4080,0
|
|
20230728,185100,1093379640,4080,4080,4080,4080,0
|
|
20230728,185000,1093379640,4080,4080,4080,4080,0
|
|
20230728,184900,1093379640,4080,4080,4080,4080,0
|
|
20230728,184800,1093379640,4080,4080,4080,4080,0
|
|
20230728,184700,1093379640,4080,4080,4080,4080,0
|
|
20230728,184600,1093379640,4080,4080,4080,4080,0
|
|
20230728,184500,1093379640,4080,4080,4080,4080,0
|
|
20230728,184400,1093379640,4080,4080,4080,4080,0
|
|
20230728,184300,1093379640,4080,4080,4080,4080,0
|
|
20230728,184200,1093379640,4080,4080,4080,4080,0
|
|
20230728,184100,1093379640,4080,4080,4080,4080,0
|
|
20230728,184000,1093379640,4080,4080,4080,4080,0
|
|
20230728,183900,1093379640,4080,4080,4080,4080,0
|
|
20230728,183800,1093379640,4080,4080,4080,4080,0
|
|
20230728,183700,1093379640,4080,4080,4080,4080,0
|
|
20230728,183600,1093379640,4080,4080,4080,4080,0
|
|
20230728,183500,1093379640,4080,4080,4080,4080,0
|
|
20230728,183400,1093379640,4080,4080,4080,4080,0
|
|
20230728,183300,1093379640,4080,4080,4080,4080,0
|
|
20230728,183200,1093379640,4080,4080,4080,4080,0
|
|
20230728,183100,1093379640,4080,4080,4080,4080,0
|
|
20230728,183000,1093379640,4080,4080,4080,4080,0
|
|
20230728,182900,1093379640,4080,4080,4080,4080,0
|
|
20230728,182800,1093379640,4080,4080,4080,4080,0
|
|
20230728,182700,1093379640,4080,4080,4080,4080,0
|
|
20230728,182600,1093379640,4080,4080,4080,4080,0
|
|
20230728,182500,1093379640,4080,4080,4080,4080,0
|
|
20230728,182400,1093379640,4080,4080,4080,4080,2512
|
|
20230728,182300,1093379640,4080,4080,4080,4080,0
|
|
20230728,182200,1093379640,4080,4080,4080,4080,0
|
|
20230728,182100,1093379640,4080,4080,4080,4080,0
|
|
20230728,182000,1093379640,4080,4080,4080,4080,0
|
|
20230728,181900,1093379640,4080,4080,4080,4080,0
|
|
20230728,181800,1093379640,4080,4080,4080,4080,0
|
|
20230728,181700,1093379640,4080,4080,4080,4080,0
|
|
20230728,181600,1093379640,4080,4080,4080,4080,0
|
|
20230728,181500,1093379640,4080,4080,4080,4080,0
|
|
20230728,181400,1093379640,4080,4080,4080,4080,0
|
|
20230728,181300,1093379640,4080,4080,4080,4080,0
|
|
20230728,181200,1093379640,4080,4080,4080,4080,0
|
|
20230728,181100,1093379640,4080,4080,4080,4080,0
|
|
20230728,181000,1093379640,4080,4080,4080,4080,0
|
|
20230728,180900,1093379640,4080,4080,4080,4080,0
|
|
20230728,180800,1093379640,4080,4080,4080,4080,0
|
|
20230728,180700,1093379640,4080,4080,4080,4080,0
|
|
20230728,180600,1093379640,4080,4080,4080,4080,0
|
|
20230728,180500,1093379640,4080,4080,4080,4080,0
|
|
20230728,180400,1093379640,4080,4080,4080,4080,0
|
|
20230728,180300,1093379640,4080,4080,4080,4080,0
|
|
20230728,180200,1093379640,4080,4080,4080,4080,0
|
|
20230728,180100,1093379640,4080,4080,4080,4080,0
|
|
20230728,180000,1093379640,4080,4080,4080,4080,0
|
|
20230728,175900,1093379640,4080,4080,4080,4080,0
|
|
20230728,175800,1093379640,4080,4080,4080,4080,0
|
|
20230728,175700,1093379640,4080,4080,4080,4080,0
|
|
20230728,175600,1093379640,4080,4080,4080,4080,0
|
|
20230728,175500,1093379640,4080,4080,4080,4080,0
|
|
20230728,175400,1093379640,4080,4080,4080,4080,2512
|
|
20230728,175300,1093379640,4080,4080,4080,4080,0
|
|
20230728,175200,1093379640,4080,4080,4080,4080,0
|
|
20230728,175100,1093379640,4080,4080,4080,4080,0
|
|
20230728,175000,1093379640,4080,4080,4080,4080,0
|
|
20230728,174900,1093379640,4080,4080,4080,4080,0
|
|
20230728,174800,1093379640,4080,4080,4080,4080,0
|
|
20230728,174700,1093379640,4080,4080,4080,4080,0
|
|
20230728,174600,1093379640,4080,4080,4080,4080,0
|
|
20230728,174500,1093379640,4080,4080,4080,4080,0
|
|
20230728,174400,1093379640,4080,4080,4080,4080,0
|
|
20230728,174300,1093379640,4080,4080,4080,4080,0
|
|
20230728,174200,1093379640,4080,4080,4080,4080,0
|
|
20230728,174100,1093379640,4080,4080,4080,4080,0
|
|
20230728,174000,1093379640,4080,4080,4080,4080,0
|
|
20230728,173900,1093379640,4080,4080,4080,4080,0
|
|
20230728,173800,1093379640,4080,4080,4080,4080,0
|
|
20230728,173700,1093379640,4080,4080,4080,4080,0
|
|
20230728,173600,1093379640,4080,4080,4080,4080,0
|
|
20230728,173500,1093379640,4080,4080,4080,4080,0
|
|
20230728,173400,1093379640,4080,4080,4080,4080,0
|
|
20230728,173300,1093379640,4080,4080,4080,4080,0
|
|
20230728,173200,1093379640,4080,4080,4080,4080,0
|
|
20230728,173100,1093379640,4080,4080,4080,4080,0
|
|
20230728,173000,1093379640,4080,4080,4080,4080,0
|
|
20230728,172900,1093379640,4080,4080,4080,4080,0
|
|
20230728,172800,1093379640,4080,4080,4080,4080,0
|
|
20230728,172700,1093379640,4080,4080,4080,4080,0
|
|
20230728,172600,1093379640,4080,4080,4080,4080,0
|
|
20230728,172500,1093379640,4080,4080,4080,4080,0
|
|
20230728,172400,1093379640,4080,4080,4080,4080,2512
|
|
20230728,172300,1093379640,4080,4080,4080,4080,0
|
|
20230728,172200,1093379640,4080,4080,4080,4080,0
|
|
20230728,172100,1093379640,4080,4080,4080,4080,0
|
|
20230728,172000,1093379640,4080,4080,4080,4080,0
|
|
20230728,171900,1093379640,4080,4080,4080,4080,0
|
|
20230728,171800,1093379640,4080,4080,4080,4080,0
|
|
20230728,171700,1093379640,4080,4080,4080,4080,0
|
|
20230728,171600,1093379640,4080,4080,4080,4080,0
|
|
20230728,171500,1093379640,4080,4080,4080,4080,0
|
|
20230728,171400,1093379640,4080,4080,4080,4080,0
|
|
20230728,171300,1093379640,4080,4080,4080,4080,0
|
|
20230728,171200,1093379640,4080,4080,4080,4080,0
|
|
20230728,171100,1093379640,4080,4080,4080,4080,0
|
|
20230728,171000,1093379640,4080,4080,4080,4080,0
|
|
20230728,170900,1093379640,4080,4080,4080,4080,0
|
|
20230728,170800,1093379640,4080,4080,4080,4080,0
|
|
20230728,170700,1093379640,4080,4080,4080,4080,0
|
|
20230728,170600,1093379640,4080,4080,4080,4080,0
|
|
20230728,170500,1093379640,4080,4080,4080,4080,0
|
|
20230728,170400,1093379640,4080,4080,4080,4080,0
|
|
20230728,170300,1093379640,4080,4080,4080,4080,0
|
|
20230728,170200,1093379640,4080,4080,4080,4080,0
|
|
20230728,170100,1093379640,4080,4080,4080,4080,0
|
|
20230728,170000,1093379640,4080,4080,4080,4080,0
|
|
20230728,165900,1093379640,4080,4080,4080,4080,0
|
|
20230728,165800,1093379640,4080,4080,4080,4080,0
|
|
20230728,165700,1093379640,4080,4080,4080,4080,0
|
|
20230728,165600,1093379640,4080,4080,4080,4080,0
|
|
20230728,165500,1093379640,4080,4080,4080,4080,0
|
|
20230728,165400,1093379640,4080,4080,4080,4080,2512
|
|
20230728,165300,1093379640,4080,4080,4080,4080,0
|
|
20230728,165200,1093379640,4080,4080,4080,4080,0
|
|
20230728,165100,1093379640,4080,4080,4080,4080,0
|
|
20230728,165000,1093379640,4080,4080,4080,4080,0
|
|
20230728,164900,1093379640,4080,4080,4080,4080,0
|
|
20230728,164800,1093379640,4080,4080,4080,4080,0
|
|
20230728,164700,1093379640,4080,4080,4080,4080,0
|
|
20230728,164600,1093379640,4080,4080,4080,4080,0
|
|
20230728,164500,1093379640,4080,4080,4080,4080,0
|
|
20230728,164400,1093379640,4080,4080,4080,4080,0
|
|
20230728,164300,1093379640,4080,4080,4080,4080,0
|
|
20230728,164200,1093379640,4080,4080,4080,4080,0
|
|
20230728,164100,1093379640,4080,4080,4080,4080,0
|
|
20230728,164000,1093379640,4080,4080,4080,4080,0
|
|
20230728,163900,1093379640,4080,4080,4080,4080,0
|
|
20230728,163800,1093379640,4080,4080,4080,4080,0
|
|
20230728,163700,1093379640,4080,4080,4080,4080,0
|
|
20230728,163600,1093379640,4080,4080,4080,4080,0
|
|
20230728,163500,1093379640,4080,4080,4080,4080,0
|
|
20230728,163400,1093379640,4080,4080,4080,4080,0
|
|
20230728,163300,1093379640,4080,4080,4080,4080,0
|
|
20230728,163200,1093379640,4080,4080,4080,4080,0
|
|
20230728,163100,1093379640,4080,4080,4080,4080,0
|
|
20230728,163000,1093379640,4080,4080,4080,4080,0
|
|
20230728,162900,1093379640,4080,4080,4080,4080,0
|
|
20230728,162800,1093379640,4080,4080,4080,4080,0
|
|
20230728,162700,1093379640,4080,4080,4080,4080,0
|
|
20230728,162600,1093379640,4080,4080,4080,4080,0
|
|
20230728,162500,1093379640,4080,4080,4080,4080,0
|
|
20230728,162400,1093379640,4080,4080,4080,4080,2512
|
|
20230728,162300,1093379640,4080,4080,4080,4080,0
|
|
20230728,162200,1093379640,4080,4080,4080,4080,0
|
|
20230728,162100,1093379640,4080,4080,4080,4080,0
|
|
20230728,162000,1093379640,4080,4080,4080,4080,0
|
|
20230728,161900,1093379640,4080,4080,4080,4080,0
|
|
20230728,161800,1093379640,4080,4080,4080,4080,0
|
|
20230728,161700,1093379640,4080,4080,4080,4080,0
|
|
20230728,161600,1093379640,4080,4080,4080,4080,0
|
|
20230728,161500,1093379640,4080,4080,4080,4080,0
|
|
20230728,161400,1093379640,4080,4080,4080,4080,0
|
|
20230728,161300,1093379640,4080,4080,4080,4080,0
|
|
20230728,161200,1093379640,4080,4080,4080,4080,0
|
|
20230728,161100,1093379640,4080,4080,4080,4080,0
|
|
20230728,161000,1093379640,4080,4080,4080,4080,0
|
|
20230728,160900,1093379640,4080,4080,4080,4080,0
|
|
20230728,160800,1093379640,4080,4080,4080,4080,0
|
|
20230728,160700,1093379640,4080,4080,4080,4080,0
|
|
20230728,160600,1093379640,4080,4080,4080,4080,0
|
|
20230728,160500,1093379640,4080,4080,4080,4080,0
|
|
20230728,160400,1093379640,4080,4080,4080,4080,0
|
|
20230728,160300,1093379640,4080,4080,4080,4080,0
|
|
20230728,160200,1093379640,4080,4080,4080,4080,0
|
|
20230728,160100,1093379640,4080,4080,4080,4080,0
|
|
20230728,160000,1093379640,4080,4080,4080,4080,0
|
|
20230728,155900,1093379640,4080,4080,4080,4080,0
|
|
20230728,155800,1093379640,4080,4080,4080,4080,0
|
|
20230728,155700,1093379640,4080,4080,4080,4080,0
|
|
20230728,155600,1093379640,4080,4080,4080,4080,0
|
|
20230728,155500,1093379640,4080,4080,4080,4080,0
|
|
20230728,155400,1093379640,4080,4080,4080,4080,2512
|
|
20230728,155300,1093379640,4080,4080,4080,4080,0
|
|
20230728,155200,1093379640,4080,4080,4080,4080,0
|
|
20230728,155100,1093379640,4080,4080,4080,4080,0
|
|
20230728,155000,1093379640,4080,4080,4080,4080,0
|
|
20230728,154900,1093379640,4080,4080,4080,4080,0
|
|
20230728,154800,1093379640,4080,4080,4080,4080,0
|
|
20230728,154700,1093379640,4080,4080,4080,4080,0
|
|
20230728,154600,1093379640,4080,4080,4080,4080,0
|
|
20230728,154500,1093379640,4080,4080,4080,4080,0
|
|
20230728,154400,1093379640,4080,4080,4080,4080,0
|
|
20230728,154300,1093379640,4080,4080,4080,4080,0
|
|
20230728,154200,1093379640,4080,4080,4080,4080,0
|
|
20230728,154100,1093379640,4080,4080,4080,4080,0
|
|
20230728,154000,1093379640,4080,4080,4080,4080,0
|
|
20230728,153900,1093379640,4080,4080,4080,4080,0
|
|
20230728,153800,1093379640,4080,4080,4080,4080,0
|
|
20230728,153700,1093379640,4080,4080,4080,4080,0
|
|
20230728,153600,1093379640,4080,4080,4080,4080,0
|
|
20230728,153500,1093379640,4080,4080,4080,4080,0
|
|
20230728,153400,1093379640,4080,4080,4080,4080,0
|
|
20230728,153300,1093379640,4080,4080,4080,4080,0
|
|
20230728,153200,1093379640,4080,4080,4080,4080,0
|
|
20230728,153100,1093379640,4080,4080,4080,4080,0
|
|
20230728,153000,1093379640,4080,4080,4080,4080,2512
|
|
20230728,152900,1083130680,4075,4075,4075,4075,0
|
|
20230728,152800,1083130680,4075,4075,4075,4075,0
|
|
20230728,152700,1083130680,4075,4075,4075,4075,0
|
|
20230728,152600,1083130680,4075,4075,4075,4075,0
|
|
20230728,152500,1083130680,4075,4075,4075,4075,0
|
|
20230728,152400,1083130680,4075,4075,4075,4075,0
|
|
20230728,152300,1083130680,4075,4075,4075,4075,0
|
|
20230728,152200,1083130680,4075,4075,4075,4075,0
|
|
20230728,152100,1083130680,4075,4075,4075,4075,0
|
|
20230728,152000,1083130680,4075,4075,4075,4075,0
|
|
20230728,151900,1083130680,4075,4070,4075,4070,1120
|
|
20230728,151800,1078572155,4070,4070,4070,4070,30
|
|
20230728,151700,1078450055,4070,4070,4070,4070,20
|
|
20230728,151600,1078368655,4070,4065,4070,4065,1391
|
|
20230728,151500,1072709780,4060,4060,4060,4060,1000
|
|
20230728,151400,1068649780,4070,4070,4070,4070,1144
|
|
20230728,151300,1063993700,4070,4065,4070,4065,1074
|
|
20230728,151200,1059627520,4065,4065,4065,4065,14
|
|
20230728,151100,1059570610,4065,4065,4070,4065,801
|
|
20230728,151000,1056314540,4065,4065,4065,4065,360
|
|
20230728,150900,1054851140,4065,4065,4065,4065,279
|
|
20230728,150800,1053717005,4060,4060,4060,4060,0
|
|
20230728,150700,1053717005,4060,4060,4060,4060,56
|
|
20230728,150600,1053489645,4065,4065,4065,4065,0
|
|
20230728,150500,1053489645,4065,4070,4070,4065,271
|
|
20230728,150400,1052388025,4065,4065,4065,4065,143
|
|
20230728,150300,1051806730,4060,4060,4060,4060,1
|
|
20230728,150200,1051802670,4060,4060,4060,4060,56
|
|
20230728,150100,1051575310,4065,4065,4065,4065,6
|
|
20230728,150000,1051550920,4065,4060,4065,4060,1021
|
|
20230728,145900,1047403160,4060,4060,4060,4060,400
|
|
20230728,145800,1045779160,4055,4065,4065,4055,1000
|
|
20230728,145700,1041717180,4070,4065,4070,4065,714
|
|
20230728,145600,1038811220,4065,4060,4065,4060,168
|
|
20230728,145500,1038128760,4060,4055,4060,4055,89
|
|
20230728,145400,1037767425,4060,4060,4060,4060,137
|
|
20230728,145300,1037211205,4060,4060,4060,4060,0
|
|
20230728,145200,1037211205,4060,4060,4060,4060,565
|
|
20230728,145100,1034917305,4075,4075,4075,4075,0
|
|
20230728,145000,1034917305,4075,4070,4075,4070,301
|
|
20230728,144900,1033692230,4065,4060,4065,4060,1171
|
|
20230728,144800,1028936605,4065,4065,4065,4065,384
|
|
20230728,144700,1027375645,4060,4060,4060,4060,0
|
|
20230728,144600,1027375645,4060,4060,4060,4060,0
|
|
20230728,144500,1027375645,4060,4050,4060,4050,841
|
|
20230728,144400,1023969585,4050,4065,4065,4050,2475
|
|
20230728,144300,1013925815,4070,4070,4070,4070,0
|
|
20230728,144200,1013925815,4070,4070,4070,4070,82
|
|
20230728,144100,1013592075,4065,4065,4065,4065,500
|
|
20230728,144000,1011559575,4060,4060,4060,4060,0
|
|
20230728,143900,1011559575,4060,4060,4060,4060,0
|
|
20230728,143800,1011559575,4060,4060,4060,4060,0
|
|
20230728,143700,1011559575,4060,4060,4060,4060,364
|
|
20230728,143600,1010081735,4060,4060,4060,4060,0
|
|
20230728,143500,1010081735,4060,4090,4090,4060,1223
|
|
20230728,143400,1005116175,4055,4055,4055,4055,0
|
|
20230728,143300,1005116175,4055,4055,4055,4055,0
|
|
20230728,143200,1005116175,4055,4055,4055,4055,0
|
|
20230728,143100,1005116175,4055,4055,4055,4055,0
|
|
20230728,143000,1005116175,4055,4060,4060,4055,6
|
|
20230728,142900,1005091840,4055,4055,4055,4055,0
|
|
20230728,142800,1005091840,4055,4065,4065,4055,4394
|
|
20230728,142700,987258785,4065,4065,4065,4065,0
|
|
20230728,142600,987258785,4065,4065,4065,4065,0
|
|
20230728,142500,987258785,4065,4065,4065,4065,2805
|
|
20230728,142400,975856460,4065,4065,4065,4065,1120
|
|
20230728,142300,971303660,4065,4065,4065,4065,5
|
|
20230728,142200,971283335,4065,4070,4070,4065,3395
|
|
20230728,142100,957478325,4070,4070,4070,4070,0
|
|
20230728,142000,957478325,4070,4075,4075,4070,1000
|
|
20230728,141900,953408225,4075,4075,4075,4075,0
|
|
20230728,141800,953408225,4075,4075,4075,4075,0
|
|
20230728,141700,953408225,4075,4075,4075,4075,0
|
|
20230728,141600,953408225,4075,4075,4075,4075,0
|
|
20230728,141500,953408225,4075,4075,4075,4075,0
|
|
20230728,141400,953408225,4075,4075,4075,4075,98
|
|
20230728,141300,953008875,4075,4075,4075,4070,3844
|
|
20230728,141200,937354575,4075,4075,4075,4075,1058
|
|
20230728,141100,933043225,4080,4080,4080,4080,0
|
|
20230728,141000,933043225,4080,4080,4080,4080,0
|
|
20230728,140900,933043225,4080,4080,4080,4080,200
|
|
20230728,140800,932227225,4100,4100,4100,4100,246
|
|
20230728,140700,931218625,4090,4090,4090,4090,100
|
|
20230728,140600,930809625,4075,4075,4075,4075,1822
|
|
20230728,140500,923384975,4080,4080,4080,4080,678
|
|
20230728,140400,920618735,4085,4085,4085,4085,0
|
|
20230728,140300,920618735,4085,4085,4085,4085,0
|
|
20230728,140200,920618735,4085,4085,4085,4085,0
|
|
20230728,140100,920618735,4085,4085,4085,4085,813
|
|
20230728,140000,917297630,4090,4090,4090,4090,0
|
|
20230728,135900,917297630,4090,4085,4090,4085,1016
|
|
20230728,135800,913147190,4090,4085,4090,4085,40
|
|
20230728,135700,912983705,4085,4085,4085,4085,0
|
|
20230728,135600,912983705,4085,4085,4085,4085,0
|
|
20230728,135500,912983705,4085,4085,4085,4085,55
|
|
20230728,135400,912759030,4085,4085,4085,4085,289
|
|
20230728,135300,911578465,4080,4080,4080,4080,0
|
|
20230728,135200,911578465,4080,4080,4080,4080,0
|
|
20230728,135100,911578465,4080,4080,4080,4080,200
|
|
20230728,135000,910762465,4075,4075,4075,4075,0
|
|
20230728,134900,910762465,4075,4075,4075,4075,500
|
|
20230728,134800,908724965,4075,4075,4075,4075,0
|
|
20230728,134700,908724965,4075,4075,4075,4075,419
|
|
20230728,134600,907017540,4075,4075,4075,4075,9
|
|
20230728,134500,906980865,4085,4080,4085,4075,92
|
|
20230728,134400,906605660,4085,4085,4085,4085,0
|
|
20230728,134300,906605660,4085,4085,4085,4085,1
|
|
20230728,134200,906601575,4070,4070,4070,4070,171
|
|
20230728,134100,905905605,4080,4080,4080,4070,2659
|
|
20230728,134000,895069415,4080,4085,4085,4080,4657
|
|
20230728,133900,876057660,4085,4085,4085,4085,0
|
|
20230728,133800,876057660,4085,4085,4085,4085,140
|
|
20230728,133700,875485760,4085,4085,4085,4085,0
|
|
20230728,133600,875485760,4085,4085,4085,4085,55
|
|
20230728,133500,875261085,4085,4085,4085,4085,718
|
|
20230728,133400,872328055,4100,4100,4100,4100,0
|
|
20230728,133300,872328055,4100,4100,4100,4100,1
|
|
20230728,133200,872323955,4085,4085,4085,4085,50
|
|
20230728,133100,872119705,4085,4090,4090,4085,1977
|
|
20230728,133000,864042840,4090,4090,4090,4090,0
|
|
20230728,132900,864042840,4090,4090,4090,4090,0
|
|
20230728,132800,864042840,4090,4090,4090,4090,0
|
|
20230728,132700,864042840,4090,4090,4090,4090,0
|
|
20230728,132600,864042840,4090,4085,4090,4085,936
|
|
20230728,132500,860215600,4085,4085,4085,4085,0
|
|
20230728,132400,860215600,4085,4085,4085,4085,0
|
|
20230728,132300,860215600,4085,4090,4090,4085,186
|
|
20230728,132200,859455120,4090,4095,4095,4090,1878
|
|
20230728,132100,851773660,4095,4095,4095,4095,2250
|
|
20230728,132000,842559910,4095,4095,4095,4095,294
|
|
20230728,131900,841355980,4100,4100,4100,4100,51
|
|
20230728,131800,841146880,4100,4105,4105,4100,2128
|
|
20230728,131700,832421220,4110,4110,4110,4110,0
|
|
20230728,131600,832421220,4110,4105,4110,4105,51
|
|
20230728,131500,832211860,4105,4105,4105,4105,51
|
|
20230728,131400,832002505,4105,4105,4105,4105,68
|
|
20230728,131300,831723365,4105,4100,4105,4100,315
|
|
20230728,131200,830430305,4100,4100,4100,4100,35
|
|
20230728,131100,830286805,4100,4100,4100,4100,0
|
|
20230728,131000,830286805,4100,4100,4100,4100,500
|
|
20230728,130900,828236805,4100,4100,4100,4100,3
|
|
20230728,130800,828224505,4100,4100,4100,4100,152
|
|
20230728,130700,827601305,4110,4110,4110,4110,0
|
|
20230728,130600,827601305,4110,4100,4110,4100,305
|
|
20230728,130500,826350755,4110,4110,4110,4110,6
|
|
20230728,130400,826326095,4100,4100,4100,4100,1
|
|
20230728,130300,826321995,4100,4100,4100,4100,163
|
|
20230728,130200,825653695,4100,4100,4100,4100,0
|
|
20230728,130100,825653695,4100,4100,4100,4100,20
|
|
20230728,130000,825571695,4100,4100,4100,4100,400
|
|
20230728,125900,823931695,4100,4100,4100,4100,600
|
|
20230728,125800,821471695,4100,4100,4100,4100,0
|
|
20230728,125700,821471695,4100,4110,4110,4100,2728
|
|
20230728,125600,810281885,4100,4100,4100,4100,0
|
|
20230728,125500,810281885,4100,4100,4100,4100,1
|
|
20230728,125400,810277785,4110,4110,4110,4110,59
|
|
20230728,125300,810035295,4105,4110,4110,4105,39
|
|
20230728,125200,809875055,4110,4110,4110,4110,330
|
|
20230728,125100,808518755,4110,4110,4110,4110,1566
|
|
20230728,125000,802082495,4110,4110,4110,4110,1
|
|
20230728,124900,802078385,4110,4110,4110,4110,0
|
|
20230728,124800,802078385,4110,4105,4110,4105,1176
|
|
20230728,124700,797247915,4100,4095,4105,4095,1390
|
|
20230728,124600,791553590,4095,4095,4095,4095,50
|
|
20230728,124500,791348840,4095,4095,4095,4095,338
|
|
20230728,124400,789964730,4110,4110,4110,4110,0
|
|
20230728,124300,789964730,4110,4110,4110,4110,200
|
|
20230728,124200,789142730,4110,4100,4110,4100,1297
|
|
20230728,124100,783812160,4100,4095,4100,4095,1996
|
|
20230728,124000,775628570,4100,4100,4100,4100,0
|
|
20230728,123900,775628570,4100,4100,4100,4100,0
|
|
20230728,123800,775628570,4100,4100,4100,4100,5
|
|
20230728,123700,775608070,4100,4100,4100,4100,0
|
|
20230728,123600,775608070,4100,4100,4100,4100,0
|
|
20230728,123500,775608070,4100,4100,4100,4100,10
|
|
20230728,123400,775567070,4100,4095,4100,4095,500
|
|
20230728,123300,773519545,4095,4095,4095,4095,0
|
|
20230728,123200,773519545,4095,4095,4095,4095,1
|
|
20230728,123100,773515450,4095,4095,4095,4095,367
|
|
20230728,123000,772012585,4095,4090,4095,4090,181
|
|
20230728,122900,771272290,4090,4090,4090,4090,167
|
|
20230728,122800,770589260,4090,4090,4090,4090,6
|
|
20230728,122700,770564720,4090,4085,4090,4085,224
|
|
20230728,122600,769648870,4085,4085,4085,4085,118
|
|
20230728,122500,769166840,4085,4085,4085,4085,0
|
|
20230728,122400,769166840,4085,4085,4085,4085,131
|
|
20230728,122300,768631705,4090,4090,4090,4090,106
|
|
20230728,122200,768198165,4090,4090,4090,4090,0
|
|
20230728,122100,768198165,4090,4090,4090,4090,1
|
|
20230728,122000,768194075,4085,4085,4085,4085,419
|
|
20230728,121900,766482460,4085,4085,4085,4085,596
|
|
20230728,121800,764047800,4090,4090,4090,4090,10
|
|
20230728,121700,764006900,4080,4080,4080,4080,0
|
|
20230728,121600,764006900,4080,4080,4080,4080,0
|
|
20230728,121500,764006900,4080,4080,4080,4080,0
|
|
20230728,121400,764006900,4080,4085,4085,4080,440
|
|
20230728,121300,762210745,4085,4085,4085,4085,56
|
|
20230728,121200,761981985,4090,4090,4090,4090,16
|
|
20230728,121100,761916545,4090,4090,4090,4090,400
|
|
20230728,121000,760280545,4085,4090,4090,4085,1831
|
|
20230728,120900,752797450,4095,4095,4095,4095,0
|
|
20230728,120800,752797450,4095,4095,4095,4095,308
|
|
20230728,120700,751536190,4095,4095,4095,4095,292
|
|
20230728,120600,750340450,4095,4095,4095,4095,0
|
|
20230728,120500,750340450,4095,4095,4095,4095,30
|
|
20230728,120400,750217600,4095,4095,4095,4095,0
|
|
20230728,120300,750217600,4095,4090,4095,4090,11
|
|
20230728,120200,750172560,4090,4100,4100,4090,1335
|
|
20230728,120100,744709485,4100,4095,4100,4095,262
|
|
20230728,120000,743636095,4095,4095,4095,4095,580
|
|
20230728,115900,741260995,4095,4095,4095,4095,0
|
|
20230728,115800,741260995,4095,4095,4095,4095,0
|
|
20230728,115700,741260995,4095,4095,4095,4095,0
|
|
20230728,115600,741260995,4095,4095,4095,4095,1258
|
|
20230728,115500,736109485,4095,4095,4095,4095,64
|
|
20230728,115400,735847405,4095,4095,4095,4095,16
|
|
20230728,115300,735781885,4100,4095,4100,4095,61
|
|
20230728,115200,735532075,4095,4090,4095,4090,9
|
|
20230728,115100,735495240,4095,4095,4095,4095,0
|
|
20230728,115000,735495240,4095,4095,4095,4095,1758
|
|
20230728,114900,728296230,4095,4095,4095,4095,10
|
|
20230728,114800,728255280,4095,4095,4095,4095,10
|
|
20230728,114700,728214330,4095,4095,4095,4095,284
|
|
20230728,114600,727051350,4095,4095,4095,4095,100
|
|
20230728,114500,726641850,4095,4095,4095,4095,11
|
|
20230728,114400,726596805,4090,4090,4090,4090,0
|
|
20230728,114300,726596805,4090,4090,4090,4090,1
|
|
20230728,114200,726592715,4090,4090,4090,4090,0
|
|
20230728,114100,726592715,4090,4095,4095,4090,249
|
|
20230728,114000,725573975,4090,4090,4090,4090,14
|
|
20230728,113900,725516715,4090,4090,4090,4090,236
|
|
20230728,113800,724551475,4095,4095,4095,4095,10
|
|
20230728,113700,724510525,4095,4095,4095,4095,10
|
|
20230728,113600,724469575,4090,4085,4090,4080,1124
|
|
20230728,113500,719879145,4090,4090,4090,4090,289
|
|
20230728,113400,718697135,4090,4090,4090,4090,647
|
|
20230728,113300,716050905,4090,4090,4090,4090,0
|
|
20230728,113200,716050905,4090,4090,4090,4090,11
|
|
20230728,113100,716005915,4095,4095,4095,4095,5000
|
|
20230728,113000,695530915,4095,4095,4095,4095,250
|
|
20230728,112900,694507165,4095,4095,4095,4095,20
|
|
20230728,112800,694425265,4080,4085,4085,4080,4383
|
|
20230728,112700,676535715,4090,4090,4090,4090,293
|
|
20230728,112600,675337345,4090,4090,4090,4090,6
|
|
20230728,112500,675312805,4085,4090,4090,4085,2018
|
|
20230728,112400,667066685,4090,4090,4090,4090,1400
|
|
20230728,112300,661340685,4095,4095,4095,4095,163
|
|
20230728,112200,660673200,4095,4095,4095,4095,1402
|
|
20230728,112100,654932010,4100,4100,4100,4100,605
|
|
20230728,112000,652451510,4100,4100,4100,4100,0
|
|
20230728,111900,652451510,4100,4100,4100,4100,1
|
|
20230728,111800,652447410,4100,4100,4100,4100,2
|
|
20230728,111700,652439210,4100,4100,4100,4095,942
|
|
20230728,111600,648580575,4100,4100,4100,4100,0
|
|
20230728,111500,648580575,4100,4100,4100,4100,1
|
|
20230728,111400,648576475,4095,4095,4095,4095,2
|
|
20230728,111300,648568285,4115,4110,4115,4110,2934
|
|
20230728,111200,636508930,4105,4100,4105,4100,2364
|
|
20230728,111100,626807525,4100,4100,4100,4100,1
|
|
20230728,111000,626803425,4095,4095,4095,4095,753
|
|
20230728,110900,623719890,4100,4090,4100,4090,1598
|
|
20230728,110800,617175820,4095,4095,4095,4095,32
|
|
20230728,110700,617044780,4095,4095,4095,4095,400
|
|
20230728,110600,615406780,4095,4095,4095,4095,1362
|
|
20230728,110500,609829390,4095,4100,4100,4095,2004
|
|
20230728,110400,601622990,4100,4100,4100,4100,380
|
|
20230728,110300,600064990,4100,4100,4100,4100,177
|
|
20230728,110200,599339290,4100,4100,4100,4100,100
|
|
20230728,110100,598929290,4100,4105,4105,4100,1350
|
|
20230728,110000,593393290,4105,4105,4105,4105,817
|
|
20230728,105900,590039505,4105,4105,4105,4105,0
|
|
20230728,105800,590039505,4105,4105,4105,4105,7
|
|
20230728,105700,590010770,4110,4110,4110,4110,100
|
|
20230728,105600,589599770,4110,4110,4110,4110,30
|
|
20230728,105500,589476470,4110,4110,4110,4110,202
|
|
20230728,105400,588646250,4110,4110,4110,4110,0
|
|
20230728,105300,588646250,4110,4115,4115,4110,2
|
|
20230728,105200,588638025,4105,4105,4105,4105,84
|
|
20230728,105100,588293205,4115,4120,4120,4115,3288
|
|
20230728,105000,574760945,4115,4115,4115,4115,4
|
|
20230728,104900,574744485,4120,4115,4120,4115,81
|
|
20230728,104800,574411165,4105,4105,4105,4105,1132
|
|
20230728,104700,569764305,4105,4110,4110,4105,154
|
|
20230728,104600,569132125,4110,4110,4110,4110,24
|
|
20230728,104500,569033485,4120,4130,4130,4120,221
|
|
20230728,104400,568121545,4125,4125,4125,4125,13
|
|
20230728,104300,568067920,4125,4125,4130,4125,4418
|
|
20230728,104200,549822140,4130,4110,4130,4110,7818
|
|
20230728,104100,517562605,4115,4115,4120,4115,1040
|
|
20230728,104000,513282980,4120,4120,4120,4120,24
|
|
20230728,103900,513184100,4120,4120,4120,4120,120
|
|
20230728,103800,512689700,4115,4115,4120,4115,1189
|
|
20230728,103700,507796945,4115,4115,4115,4115,100
|
|
20230728,103600,507385445,4100,4100,4100,4100,20
|
|
20230728,103500,507303445,4115,4100,4115,4095,511
|
|
20230728,103400,505207625,4100,4100,4100,4100,9
|
|
20230728,103300,505170725,4100,4100,4110,4100,2123
|
|
20230728,103200,496464925,4100,4110,4110,4100,213
|
|
20230728,103100,495589595,4110,4115,4115,4110,1104
|
|
20230728,103000,491046655,4115,4110,4115,4110,559
|
|
20230728,102900,488749115,4110,4105,4110,4105,510
|
|
20230728,102800,486655515,4105,4100,4105,4100,904
|
|
20230728,102700,482947150,4105,4110,4110,4105,995
|
|
20230728,102600,478860795,4110,4105,4110,4105,1602
|
|
20230728,102500,472284575,4100,4105,4105,4100,3073
|
|
20230728,102400,459674930,4105,4090,4105,4090,12428
|
|
20230728,102300,408727335,4090,4085,4090,4085,462
|
|
20230728,102200,406840015,4085,4085,4085,4085,1103
|
|
20230728,102100,402334260,4080,4080,4080,4080,106
|
|
20230728,102000,401901780,4070,4070,4070,4070,0
|
|
20230728,101900,401901780,4070,4080,4085,4070,2120
|
|
20230728,101800,393245670,4085,4085,4085,4085,278
|
|
20230728,101700,392110040,4065,4070,4090,4065,5947
|
|
20230728,101600,367813005,4080,4070,4080,4070,737
|
|
20230728,101500,364811415,4070,4070,4070,4070,25
|
|
20230728,101400,364709665,4080,4070,4080,4070,3992
|
|
20230728,101300,348452275,4065,4060,4065,4060,4534
|
|
20230728,101200,330041065,4060,4055,4060,4055,344
|
|
20230728,101100,328645380,4055,4055,4055,4055,1008
|
|
20230728,101000,324557940,4055,4060,4060,4055,929
|
|
20230728,100900,320790205,4060,4050,4060,4050,957
|
|
20230728,100800,316909845,4050,4050,4050,4050,0
|
|
20230728,100700,316909845,4050,4050,4050,4050,194
|
|
20230728,100600,316124145,4050,4050,4050,4050,1
|
|
20230728,100500,316120095,4035,4035,4035,4035,1000
|
|
20230728,100400,312085095,4035,4035,4035,4035,365
|
|
20230728,100300,310612320,4040,4040,4040,4040,188
|
|
20230728,100200,309852800,4040,4040,4040,4040,1294
|
|
20230728,100100,304625040,4040,4040,4040,4040,894
|
|
20230728,100000,301013280,4040,4040,4040,4040,0
|
|
20230728,095900,301013280,4040,4040,4040,4040,100
|
|
20230728,095800,300609280,4035,4035,4035,4035,249
|
|
20230728,095700,299604565,4035,4035,4035,4035,421
|
|
20230728,095600,297905830,4030,4030,4030,4030,18
|
|
20230728,095500,297833290,4030,4030,4030,4030,57
|
|
20230728,095400,297603580,4030,4030,4035,4030,161
|
|
20230728,095300,296954250,4035,4035,4035,4035,0
|
|
20230728,095200,296954250,4035,4035,4035,4035,221
|
|
20230728,095100,296062515,4040,4035,4040,4035,6
|
|
20230728,095000,296038300,4035,4035,4035,4035,258
|
|
20230728,094900,294997270,4035,4040,4040,4035,422
|
|
20230728,094800,293294390,4040,4040,4040,4040,78
|
|
20230728,094700,292979270,4040,4040,4040,4040,323
|
|
20230728,094600,291674350,4040,4040,4040,4040,78
|
|
20230728,094500,291359230,4035,4035,4035,4035,1000
|
|
20230728,094400,287324230,4035,4025,4040,4025,1482
|
|
20230728,094300,281348120,4030,4030,4040,4030,4856
|
|
20230728,094200,261753440,4030,4030,4030,4030,100
|
|
20230728,094100,261350440,4025,4025,4025,4025,2
|
|
20230728,094000,261342390,4030,4030,4030,4030,893
|
|
20230728,093900,257743600,4030,4035,4035,4030,800
|
|
20230728,093800,254519575,4030,4025,4030,4020,2440
|
|
20230728,093700,244688600,4030,4045,4045,4030,5106
|
|
20230728,093600,224089225,4045,4045,4045,4040,1000
|
|
20230728,093500,220047225,4045,4050,4050,4045,214
|
|
20230728,093400,219181550,4060,4060,4060,4060,190
|
|
20230728,093300,218410150,4060,4050,4060,4050,2405
|
|
20230728,093200,208658755,4050,4050,4050,4050,309
|
|
20230728,093100,207407305,4040,4040,4050,4040,2287
|
|
20230728,093000,198160455,4040,4050,4050,4040,438
|
|
20230728,092900,196390555,4030,4030,4030,4030,4
|
|
20230728,092800,196374435,4030,4050,4050,4030,201
|
|
20230728,092700,195562985,4045,4030,4045,4015,2510
|
|
20230728,092600,185473330,4030,4035,4035,4030,700
|
|
20230728,092500,182650830,4030,4050,4050,4030,897
|
|
20230728,092400,179028250,4050,4050,4050,4050,518
|
|
20230728,092300,176930350,4030,4045,4050,4030,950
|
|
20230728,092200,173089985,4040,4035,4040,4030,242
|
|
20230728,092100,172112320,4040,4040,4040,4040,6
|
|
20230728,092000,172088080,4040,4040,4040,4035,303
|
|
20230728,091900,170863965,4045,4040,4045,4040,147
|
|
20230728,091800,170269415,4040,4045,4045,4040,9
|
|
20230728,091700,170233050,4050,4050,4050,4050,2000
|
|
20230728,091600,162133050,4050,4045,4050,4045,2003
|
|
20230728,091500,154021310,4045,4040,4045,4040,492
|
|
20230728,091400,152033625,4045,4030,4050,4020,2478
|
|
20230728,091300,142041270,4000,4050,4050,4000,8046
|
|
20230728,091200,109826005,4000,4055,4055,4000,10506
|
|
20230728,091100,67664850,4055,4055,4055,4050,1261
|
|
20230728,091000,62551500,4020,4010,4050,4010,4552
|
|
20230728,090900,44196015,4010,4005,4010,4000,359
|
|
20230728,090800,42757005,4005,3995,4005,3995,289
|
|
20230728,090700,41601105,3995,3985,3995,3985,34
|
|
20230728,090600,41465440,3985,3980,3985,3970,2101
|
|
20230728,090500,33122695,3975,3980,3980,3975,1560
|
|
20230728,090400,26918990,3980,3985,3985,3975,1504
|
|
20230728,090300,20931605,3990,3990,3990,3985,20
|
|
20230728,090200,20851840,3990,3980,3995,3980,902
|
|
20230728,090100,17261390,3985,3985,3985,3980,11
|
|
20230728,090000,17217560,3990,3980,3995,3980,4326
|