619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191600,736380540,5070,5070,5070,5070,3927
|
|
20230728,191500,736380540,5070,5070,5070,5070,0
|
|
20230728,191400,736380540,5070,5070,5070,5070,0
|
|
20230728,191300,736380540,5070,5070,5070,5070,0
|
|
20230728,191200,736380540,5070,5070,5070,5070,0
|
|
20230728,191100,736380540,5070,5070,5070,5070,0
|
|
20230728,191000,736380540,5070,5070,5070,5070,0
|
|
20230728,190900,736380540,5070,5070,5070,5070,0
|
|
20230728,190800,736380540,5070,5070,5070,5070,0
|
|
20230728,190700,736380540,5070,5070,5070,5070,0
|
|
20230728,190600,736380540,5070,5070,5070,5070,0
|
|
20230728,190500,736380540,5070,5070,5070,5070,0
|
|
20230728,190400,736380540,5070,5070,5070,5070,0
|
|
20230728,190300,736380540,5070,5070,5070,5070,0
|
|
20230728,190200,736380540,5070,5070,5070,5070,0
|
|
20230728,190100,736380540,5070,5070,5070,5070,0
|
|
20230728,190000,736380540,5070,5070,5070,5070,0
|
|
20230728,185900,736380540,5070,5070,5070,5070,0
|
|
20230728,185800,736380540,5070,5070,5070,5070,0
|
|
20230728,185700,736380540,5070,5070,5070,5070,0
|
|
20230728,185600,736380540,5070,5070,5070,5070,0
|
|
20230728,185500,736380540,5070,5070,5070,5070,0
|
|
20230728,185400,736380540,5070,5070,5070,5070,0
|
|
20230728,185300,736380540,5070,5070,5070,5070,0
|
|
20230728,185200,736380540,5070,5070,5070,5070,0
|
|
20230728,185100,736380540,5070,5070,5070,5070,0
|
|
20230728,185000,736380540,5070,5070,5070,5070,0
|
|
20230728,184900,736380540,5070,5070,5070,5070,0
|
|
20230728,184800,736380540,5070,5070,5070,5070,0
|
|
20230728,184700,736380540,5070,5070,5070,5070,0
|
|
20230728,184600,736380540,5070,5070,5070,5070,3927
|
|
20230728,184500,736380540,5070,5070,5070,5070,0
|
|
20230728,184400,736380540,5070,5070,5070,5070,0
|
|
20230728,184300,736380540,5070,5070,5070,5070,0
|
|
20230728,184200,736380540,5070,5070,5070,5070,0
|
|
20230728,184100,736380540,5070,5070,5070,5070,0
|
|
20230728,184000,736380540,5070,5070,5070,5070,0
|
|
20230728,183900,736380540,5070,5070,5070,5070,0
|
|
20230728,183800,736380540,5070,5070,5070,5070,0
|
|
20230728,183700,736380540,5070,5070,5070,5070,0
|
|
20230728,183600,736380540,5070,5070,5070,5070,0
|
|
20230728,183500,736380540,5070,5070,5070,5070,0
|
|
20230728,183400,736380540,5070,5070,5070,5070,0
|
|
20230728,183300,736380540,5070,5070,5070,5070,0
|
|
20230728,183200,736380540,5070,5070,5070,5070,0
|
|
20230728,183100,736380540,5070,5070,5070,5070,0
|
|
20230728,183000,736380540,5070,5070,5070,5070,0
|
|
20230728,182900,736380540,5070,5070,5070,5070,0
|
|
20230728,182800,736380540,5070,5070,5070,5070,0
|
|
20230728,182700,736380540,5070,5070,5070,5070,0
|
|
20230728,182600,736380540,5070,5070,5070,5070,0
|
|
20230728,182500,736380540,5070,5070,5070,5070,0
|
|
20230728,182400,736380540,5070,5070,5070,5070,0
|
|
20230728,182300,736380540,5070,5070,5070,5070,0
|
|
20230728,182200,736380540,5070,5070,5070,5070,0
|
|
20230728,182100,736380540,5070,5070,5070,5070,0
|
|
20230728,182000,736380540,5070,5070,5070,5070,0
|
|
20230728,181900,736380540,5070,5070,5070,5070,0
|
|
20230728,181800,736380540,5070,5070,5070,5070,0
|
|
20230728,181700,736380540,5070,5070,5070,5070,0
|
|
20230728,181600,736380540,5070,5070,5070,5070,3927
|
|
20230728,181500,736380540,5070,5070,5070,5070,0
|
|
20230728,181400,736380540,5070,5070,5070,5070,0
|
|
20230728,181300,736380540,5070,5070,5070,5070,0
|
|
20230728,181200,736380540,5070,5070,5070,5070,0
|
|
20230728,181100,736380540,5070,5070,5070,5070,0
|
|
20230728,181000,736380540,5070,5070,5070,5070,0
|
|
20230728,180900,736380540,5070,5070,5070,5070,0
|
|
20230728,180800,736380540,5070,5070,5070,5070,0
|
|
20230728,180700,736380540,5070,5070,5070,5070,0
|
|
20230728,180600,736380540,5070,5070,5070,5070,0
|
|
20230728,180500,736380540,5070,5070,5070,5070,0
|
|
20230728,180400,736380540,5070,5070,5070,5070,0
|
|
20230728,180300,736380540,5070,5070,5070,5070,0
|
|
20230728,180200,736380540,5070,5070,5070,5070,0
|
|
20230728,180100,736380540,5070,5070,5070,5070,0
|
|
20230728,180000,736380540,5070,5070,5070,5070,0
|
|
20230728,175900,736380540,5070,5070,5070,5070,0
|
|
20230728,175800,736380540,5070,5070,5070,5070,0
|
|
20230728,175700,736380540,5070,5070,5070,5070,0
|
|
20230728,175600,736380540,5070,5070,5070,5070,0
|
|
20230728,175500,736380540,5070,5070,5070,5070,0
|
|
20230728,175400,736380540,5070,5070,5070,5070,0
|
|
20230728,175300,736380540,5070,5070,5070,5070,0
|
|
20230728,175200,736380540,5070,5070,5070,5070,0
|
|
20230728,175100,736380540,5070,5070,5070,5070,0
|
|
20230728,175000,736380540,5070,5070,5070,5070,0
|
|
20230728,174900,736380540,5070,5070,5070,5070,0
|
|
20230728,174800,736380540,5070,5070,5070,5070,0
|
|
20230728,174700,736380540,5070,5070,5070,5070,0
|
|
20230728,174600,736380540,5070,5070,5070,5070,3927
|
|
20230728,174500,736380540,5070,5070,5070,5070,0
|
|
20230728,174400,736380540,5070,5070,5070,5070,0
|
|
20230728,174300,736380540,5070,5070,5070,5070,0
|
|
20230728,174200,736380540,5070,5070,5070,5070,0
|
|
20230728,174100,736380540,5070,5070,5070,5070,0
|
|
20230728,174000,736380540,5070,5070,5070,5070,0
|
|
20230728,173900,736380540,5070,5070,5070,5070,0
|
|
20230728,173800,736380540,5070,5070,5070,5070,0
|
|
20230728,173700,736380540,5070,5070,5070,5070,0
|
|
20230728,173600,736380540,5070,5070,5070,5070,0
|
|
20230728,173500,736380540,5070,5070,5070,5070,0
|
|
20230728,173400,736380540,5070,5070,5070,5070,0
|
|
20230728,173300,736380540,5070,5070,5070,5070,0
|
|
20230728,173200,736380540,5070,5070,5070,5070,0
|
|
20230728,173100,736380540,5070,5070,5070,5070,0
|
|
20230728,173000,736380540,5070,5070,5070,5070,0
|
|
20230728,172900,736380540,5070,5070,5070,5070,0
|
|
20230728,172800,736380540,5070,5070,5070,5070,0
|
|
20230728,172700,736380540,5070,5070,5070,5070,0
|
|
20230728,172600,736380540,5070,5070,5070,5070,0
|
|
20230728,172500,736380540,5070,5070,5070,5070,0
|
|
20230728,172400,736380540,5070,5070,5070,5070,0
|
|
20230728,172300,736380540,5070,5070,5070,5070,0
|
|
20230728,172200,736380540,5070,5070,5070,5070,0
|
|
20230728,172100,736380540,5070,5070,5070,5070,0
|
|
20230728,172000,736380540,5070,5070,5070,5070,0
|
|
20230728,171900,736380540,5070,5070,5070,5070,0
|
|
20230728,171800,736380540,5070,5070,5070,5070,0
|
|
20230728,171700,736380540,5070,5070,5070,5070,0
|
|
20230728,171600,736380540,5070,5070,5070,5070,3927
|
|
20230728,171500,736380540,5070,5070,5070,5070,0
|
|
20230728,171400,736380540,5070,5070,5070,5070,0
|
|
20230728,171300,736380540,5070,5070,5070,5070,0
|
|
20230728,171200,736380540,5070,5070,5070,5070,0
|
|
20230728,171100,736380540,5070,5070,5070,5070,0
|
|
20230728,171000,736380540,5070,5070,5070,5070,0
|
|
20230728,170900,736380540,5070,5070,5070,5070,0
|
|
20230728,170800,736380540,5070,5070,5070,5070,0
|
|
20230728,170700,736380540,5070,5070,5070,5070,0
|
|
20230728,170600,736380540,5070,5070,5070,5070,0
|
|
20230728,170500,736380540,5070,5070,5070,5070,0
|
|
20230728,170400,736380540,5070,5070,5070,5070,0
|
|
20230728,170300,736380540,5070,5070,5070,5070,0
|
|
20230728,170200,736380540,5070,5070,5070,5070,0
|
|
20230728,170100,736380540,5070,5070,5070,5070,0
|
|
20230728,170000,736380540,5070,5070,5070,5070,0
|
|
20230728,165900,736380540,5070,5070,5070,5070,0
|
|
20230728,165800,736380540,5070,5070,5070,5070,0
|
|
20230728,165700,736380540,5070,5070,5070,5070,0
|
|
20230728,165600,736380540,5070,5070,5070,5070,0
|
|
20230728,165500,736380540,5070,5070,5070,5070,0
|
|
20230728,165400,736380540,5070,5070,5070,5070,0
|
|
20230728,165300,736380540,5070,5070,5070,5070,0
|
|
20230728,165200,736380540,5070,5070,5070,5070,0
|
|
20230728,165100,736380540,5070,5070,5070,5070,0
|
|
20230728,165000,736380540,5070,5070,5070,5070,0
|
|
20230728,164900,736380540,5070,5070,5070,5070,0
|
|
20230728,164800,736380540,5070,5070,5070,5070,0
|
|
20230728,164700,736380540,5070,5070,5070,5070,0
|
|
20230728,164600,736380540,5070,5070,5070,5070,3927
|
|
20230728,164500,736380540,5070,5070,5070,5070,0
|
|
20230728,164400,736380540,5070,5070,5070,5070,0
|
|
20230728,164300,736380540,5070,5070,5070,5070,0
|
|
20230728,164200,736380540,5070,5070,5070,5070,0
|
|
20230728,164100,736380540,5070,5070,5070,5070,0
|
|
20230728,164000,736380540,5070,5070,5070,5070,0
|
|
20230728,163900,736380540,5070,5070,5070,5070,0
|
|
20230728,163800,736380540,5070,5070,5070,5070,0
|
|
20230728,163700,736380540,5070,5070,5070,5070,0
|
|
20230728,163600,736380540,5070,5070,5070,5070,0
|
|
20230728,163500,736380540,5070,5070,5070,5070,0
|
|
20230728,163400,736380540,5070,5070,5070,5070,0
|
|
20230728,163300,736380540,5070,5070,5070,5070,0
|
|
20230728,163200,736380540,5070,5070,5070,5070,0
|
|
20230728,163100,736380540,5070,5070,5070,5070,0
|
|
20230728,163000,736380540,5070,5070,5070,5070,0
|
|
20230728,162900,736380540,5070,5070,5070,5070,0
|
|
20230728,162800,736380540,5070,5070,5070,5070,0
|
|
20230728,162700,736380540,5070,5070,5070,5070,0
|
|
20230728,162600,736380540,5070,5070,5070,5070,0
|
|
20230728,162500,736380540,5070,5070,5070,5070,0
|
|
20230728,162400,736380540,5070,5070,5070,5070,0
|
|
20230728,162300,736380540,5070,5070,5070,5070,0
|
|
20230728,162200,736380540,5070,5070,5070,5070,0
|
|
20230728,162100,736380540,5070,5070,5070,5070,0
|
|
20230728,162000,736380540,5070,5070,5070,5070,0
|
|
20230728,161900,736380540,5070,5070,5070,5070,0
|
|
20230728,161800,736380540,5070,5070,5070,5070,0
|
|
20230728,161700,736380540,5070,5070,5070,5070,0
|
|
20230728,161600,736380540,5070,5070,5070,5070,3927
|
|
20230728,161500,736380540,5070,5070,5070,5070,0
|
|
20230728,161400,736380540,5070,5070,5070,5070,0
|
|
20230728,161300,736380540,5070,5070,5070,5070,0
|
|
20230728,161200,736380540,5070,5070,5070,5070,0
|
|
20230728,161100,736380540,5070,5070,5070,5070,0
|
|
20230728,161000,736380540,5070,5070,5070,5070,0
|
|
20230728,160900,736380540,5070,5070,5070,5070,0
|
|
20230728,160800,736380540,5070,5070,5070,5070,0
|
|
20230728,160700,736380540,5070,5070,5070,5070,0
|
|
20230728,160600,736380540,5070,5070,5070,5070,0
|
|
20230728,160500,736380540,5070,5070,5070,5070,0
|
|
20230728,160400,736380540,5070,5070,5070,5070,0
|
|
20230728,160300,736380540,5070,5070,5070,5070,0
|
|
20230728,160200,736380540,5070,5070,5070,5070,0
|
|
20230728,160100,736380540,5070,5070,5070,5070,0
|
|
20230728,160000,736380540,5070,5070,5070,5070,0
|
|
20230728,155900,736380540,5070,5070,5070,5070,0
|
|
20230728,155800,736380540,5070,5070,5070,5070,0
|
|
20230728,155700,736380540,5070,5070,5070,5070,0
|
|
20230728,155600,736380540,5070,5070,5070,5070,0
|
|
20230728,155500,736380540,5070,5070,5070,5070,0
|
|
20230728,155400,736380540,5070,5070,5070,5070,0
|
|
20230728,155300,736380540,5070,5070,5070,5070,0
|
|
20230728,155200,736380540,5070,5070,5070,5070,0
|
|
20230728,155100,736380540,5070,5070,5070,5070,0
|
|
20230728,155000,736380540,5070,5070,5070,5070,0
|
|
20230728,154900,736380540,5070,5070,5070,5070,0
|
|
20230728,154800,736380540,5070,5070,5070,5070,0
|
|
20230728,154700,736380540,5070,5070,5070,5070,0
|
|
20230728,154600,736380540,5070,5070,5070,5070,3927
|
|
20230728,154500,736380540,5070,5070,5070,5070,0
|
|
20230728,154400,736380540,5070,5070,5070,5070,0
|
|
20230728,154300,736380540,5070,5070,5070,5070,0
|
|
20230728,154200,736380540,5070,5070,5070,5070,0
|
|
20230728,154100,736380540,5070,5070,5070,5070,0
|
|
20230728,154000,736380540,5070,5070,5070,5070,0
|
|
20230728,153900,736380540,5070,5070,5070,5070,0
|
|
20230728,153800,736380540,5070,5070,5070,5070,0
|
|
20230728,153700,736380540,5070,5070,5070,5070,0
|
|
20230728,153600,736380540,5070,5070,5070,5070,0
|
|
20230728,153500,736380540,5070,5070,5070,5070,0
|
|
20230728,153400,736380540,5070,5070,5070,5070,0
|
|
20230728,153300,736380540,5070,5070,5070,5070,0
|
|
20230728,153200,736380540,5070,5070,5070,5070,0
|
|
20230728,153100,736380540,5070,5070,5070,5070,0
|
|
20230728,153000,736380540,5070,5070,5070,5070,3927
|
|
20230728,152900,716470650,5100,5100,5100,5100,0
|
|
20230728,152800,716470650,5100,5100,5100,5100,0
|
|
20230728,152700,716470650,5100,5100,5100,5100,0
|
|
20230728,152600,716470650,5100,5100,5100,5100,0
|
|
20230728,152500,716470650,5100,5100,5100,5100,0
|
|
20230728,152400,716470650,5100,5100,5100,5100,0
|
|
20230728,152300,716470650,5100,5100,5100,5100,0
|
|
20230728,152200,716470650,5100,5100,5100,5100,0
|
|
20230728,152100,716470650,5100,5100,5100,5100,0
|
|
20230728,152000,716470650,5100,5100,5100,5100,0
|
|
20230728,151900,716470650,5100,5090,5100,5090,191
|
|
20230728,151800,715497050,5100,5090,5100,5080,612
|
|
20230728,151700,712383660,5090,5080,5090,5080,117
|
|
20230728,151600,711789110,5100,5080,5100,5080,51
|
|
20230728,151500,711529320,5090,5080,5090,5080,59
|
|
20230728,151400,711229310,5080,5090,5090,5080,1210
|
|
20230728,151300,705082480,5090,5080,5090,5080,421
|
|
20230728,151200,702943290,5080,5080,5080,5080,0
|
|
20230728,151100,702943290,5080,5080,5080,5080,10
|
|
20230728,151000,702892490,5090,5090,5090,5080,1843
|
|
20230728,150900,693529650,5080,5090,5090,5080,300
|
|
20230728,150800,692005640,5090,5090,5090,5090,2
|
|
20230728,150700,691995460,5080,5080,5080,5080,319
|
|
20230728,150600,690374940,5080,5090,5090,5080,1555
|
|
20230728,150500,682460490,5090,5090,5090,5090,113
|
|
20230728,150400,681885320,5090,5090,5090,5090,6
|
|
20230728,150300,681854780,5090,5090,5090,5090,5
|
|
20230728,150200,681829330,5090,5090,5090,5090,3
|
|
20230728,150100,681814060,5100,5100,5100,5100,1
|
|
20230728,150000,681808960,5100,5100,5100,5100,14
|
|
20230728,145900,681737560,5110,5100,5110,5100,355
|
|
20230728,145800,679925860,5100,5100,5100,5090,52
|
|
20230728,145700,679660770,5100,5070,5100,5070,6369
|
|
20230728,145600,647224240,5070,5080,5080,5060,1809
|
|
20230728,145500,638039270,5080,5080,5080,5080,29
|
|
20230728,145400,637891950,5080,5070,5080,5050,1719
|
|
20230728,145300,629186010,5080,5080,5080,5080,11
|
|
20230728,145200,629130130,5080,5080,5080,5080,288
|
|
20230728,145100,627667090,5080,5080,5080,5080,13
|
|
20230728,145000,627601050,5090,5070,5090,5070,371
|
|
20230728,144900,625719680,5090,5090,5090,5090,0
|
|
20230728,144800,625719680,5090,5090,5090,5090,100
|
|
20230728,144700,625210680,5090,5090,5090,5090,1
|
|
20230728,144600,625205590,5090,5090,5090,5090,0
|
|
20230728,144500,625205590,5090,5090,5090,5090,0
|
|
20230728,144400,625205590,5090,5090,5090,5090,0
|
|
20230728,144300,625205590,5090,5090,5090,5090,0
|
|
20230728,144200,625205590,5090,5090,5090,5080,3
|
|
20230728,144100,625190330,5070,5070,5070,5070,0
|
|
20230728,144000,625190330,5070,5070,5070,5070,1
|
|
20230728,143900,625185260,5070,5070,5070,5070,1
|
|
20230728,143800,625180190,5080,5080,5080,5050,1464
|
|
20230728,143700,617771940,5100,5100,5100,5100,1
|
|
20230728,143600,617766840,5080,5080,5080,5080,0
|
|
20230728,143500,617766840,5080,5080,5080,5080,60
|
|
20230728,143400,617462040,5080,5090,5090,5080,495
|
|
20230728,143300,614946610,5090,5080,5090,5080,372
|
|
20230728,143200,613055380,5090,5090,5090,5090,139
|
|
20230728,143100,612347870,5090,5090,5090,5090,1
|
|
20230728,143000,612342780,5090,5090,5090,5090,0
|
|
20230728,142900,612342780,5090,5090,5090,5090,0
|
|
20230728,142800,612342780,5090,5090,5090,5090,0
|
|
20230728,142700,612342780,5090,5090,5090,5090,0
|
|
20230728,142600,612342780,5090,5090,5090,5090,1
|
|
20230728,142500,612337690,5090,5090,5090,5090,1
|
|
20230728,142400,612332600,5060,5100,5100,5060,3886
|
|
20230728,142300,592647090,5100,5100,5100,5100,1
|
|
20230728,142200,592641990,5090,5100,5100,5090,334
|
|
20230728,142100,590941920,5090,5090,5090,5090,194
|
|
20230728,142000,589954460,5090,5090,5090,5090,0
|
|
20230728,141900,589954460,5090,5090,5090,5090,0
|
|
20230728,141800,589954460,5090,5090,5090,5090,100
|
|
20230728,141700,589445460,5100,5100,5100,5100,0
|
|
20230728,141600,589445460,5100,5100,5100,5100,0
|
|
20230728,141500,589445460,5100,5100,5100,5100,0
|
|
20230728,141400,589445460,5100,5100,5100,5100,0
|
|
20230728,141300,589445460,5100,5100,5100,5100,0
|
|
20230728,141200,589445460,5100,5100,5100,5100,0
|
|
20230728,141100,589445460,5100,5100,5100,5100,0
|
|
20230728,141000,589445460,5100,5100,5100,5100,1
|
|
20230728,140900,589440360,5100,5100,5100,5100,1
|
|
20230728,140800,589435260,5100,5100,5100,5100,1
|
|
20230728,140700,589430160,5100,5100,5100,5090,3
|
|
20230728,140600,589414870,5090,5090,5090,5090,1
|
|
20230728,140500,589409780,5100,5100,5100,5100,30
|
|
20230728,140400,589256780,5090,5090,5090,5090,1
|
|
20230728,140300,589251690,5090,5090,5090,5090,0
|
|
20230728,140200,589251690,5090,5090,5090,5090,0
|
|
20230728,140100,589251690,5090,5090,5090,5090,0
|
|
20230728,140000,589251690,5090,5090,5090,5090,690
|
|
20230728,135900,585739590,5090,5090,5090,5090,0
|
|
20230728,135800,585739590,5090,5090,5090,5090,0
|
|
20230728,135700,585739590,5090,5090,5090,5090,800
|
|
20230728,135600,581667590,5100,5100,5100,5100,1
|
|
20230728,135500,581662490,5090,5090,5090,5090,0
|
|
20230728,135400,581662490,5090,5090,5090,5090,62
|
|
20230728,135300,581346910,5100,5100,5100,5100,0
|
|
20230728,135200,581346910,5100,5100,5100,5100,0
|
|
20230728,135100,581346910,5100,5100,5100,5100,0
|
|
20230728,135000,581346910,5100,5100,5100,5100,0
|
|
20230728,134900,581346910,5100,5100,5100,5100,1
|
|
20230728,134800,581341810,5100,5100,5100,5100,2
|
|
20230728,134700,581331610,5100,5100,5100,5100,0
|
|
20230728,134600,581331610,5100,5100,5100,5100,0
|
|
20230728,134500,581331610,5100,5100,5100,5100,1
|
|
20230728,134400,581326510,5090,5090,5090,5090,251
|
|
20230728,134300,580048920,5090,5090,5090,5090,1000
|
|
20230728,134200,574958920,5090,5090,5090,5090,0
|
|
20230728,134100,574958920,5090,5090,5090,5090,0
|
|
20230728,134000,574958920,5090,5090,5090,5090,0
|
|
20230728,133900,574958920,5090,5090,5090,5090,20
|
|
20230728,133800,574857120,5090,5090,5090,5090,135
|
|
20230728,133700,574169970,5080,5080,5080,5080,45
|
|
20230728,133600,573941370,5090,5090,5090,5090,35
|
|
20230728,133500,573763220,5090,5090,5090,5090,8
|
|
20230728,133400,573722500,5090,5090,5090,5090,0
|
|
20230728,133300,573722500,5090,5090,5090,5090,0
|
|
20230728,133200,573722500,5090,5090,5090,5090,251
|
|
20230728,133100,572444910,5080,5080,5080,5080,0
|
|
20230728,133000,572444910,5080,5080,5080,5080,0
|
|
20230728,132900,572444910,5080,5080,5080,5080,5
|
|
20230728,132800,572419510,5080,5080,5080,5080,220
|
|
20230728,132700,571301910,5080,5080,5080,5080,0
|
|
20230728,132600,571301910,5080,5080,5080,5080,0
|
|
20230728,132500,571301910,5080,5080,5080,5080,375
|
|
20230728,132400,569396910,5090,5090,5090,5090,0
|
|
20230728,132300,569396910,5090,5090,5090,5090,1229
|
|
20230728,132200,563141300,5100,5100,5100,5100,0
|
|
20230728,132100,563141300,5100,5100,5100,5100,700
|
|
20230728,132000,559571300,5110,5110,5110,5110,0
|
|
20230728,131900,559571300,5110,5110,5110,5110,0
|
|
20230728,131800,559571300,5110,5110,5110,5110,60
|
|
20230728,131700,559264700,5120,5120,5120,5120,620
|
|
20230728,131600,556090300,5120,5120,5120,5120,0
|
|
20230728,131500,556090300,5120,5110,5120,5110,795
|
|
20230728,131400,552026680,5110,5110,5110,5110,24
|
|
20230728,131300,551904040,5110,5110,5110,5110,101
|
|
20230728,131200,551387930,5110,5080,5110,5080,105
|
|
20230728,131100,550851410,5110,5110,5110,5110,25
|
|
20230728,131000,550723660,5100,5100,5100,5100,0
|
|
20230728,130900,550723660,5100,5100,5100,5100,0
|
|
20230728,130800,550723660,5100,5100,5100,5100,0
|
|
20230728,130700,550723660,5100,5100,5100,5100,0
|
|
20230728,130600,550723660,5100,5090,5100,5090,3
|
|
20230728,130500,550708380,5080,5080,5080,5080,1
|
|
20230728,130400,550703300,5110,5110,5110,5110,1
|
|
20230728,130300,550698190,5080,5080,5080,5080,282
|
|
20230728,130200,549265630,5080,5080,5080,5080,2
|
|
20230728,130100,549255470,5110,5110,5110,5110,0
|
|
20230728,130000,549255470,5110,5110,5110,5110,0
|
|
20230728,125900,549255470,5110,5110,5110,5110,0
|
|
20230728,125800,549255470,5110,5110,5110,5110,1
|
|
20230728,125700,549250360,5090,5090,5090,5090,0
|
|
20230728,125600,549250360,5090,5090,5090,5090,0
|
|
20230728,125500,549250360,5090,5090,5090,5090,0
|
|
20230728,125400,549250360,5090,5090,5090,5090,4
|
|
20230728,125300,549230000,5090,5090,5090,5090,0
|
|
20230728,125200,549230000,5090,5090,5090,5090,502
|
|
20230728,125100,546674820,5090,5090,5090,5090,10
|
|
20230728,125000,546623920,5090,5090,5090,5090,5
|
|
20230728,124900,546598470,5090,5090,5090,5090,0
|
|
20230728,124800,546598470,5090,5090,5090,5090,753
|
|
20230728,124700,542765700,5100,5100,5100,5100,0
|
|
20230728,124600,542765700,5100,5100,5100,5100,963
|
|
20230728,124500,537854400,5100,5100,5100,5100,0
|
|
20230728,124400,537854400,5100,5100,5100,5100,3
|
|
20230728,124300,537839100,5100,5100,5100,5100,0
|
|
20230728,124200,537839100,5100,5100,5100,5100,100
|
|
20230728,124100,537329100,5110,5110,5110,5110,221
|
|
20230728,124000,536199790,5110,5110,5110,5110,0
|
|
20230728,123900,536199790,5110,5110,5110,5110,0
|
|
20230728,123800,536199790,5110,5110,5110,5110,52
|
|
20230728,123700,535934070,5110,5110,5110,5110,130
|
|
20230728,123600,535269770,5130,5120,5130,5120,50
|
|
20230728,123500,535013290,5130,5130,5130,5130,0
|
|
20230728,123400,535013290,5130,5130,5130,5130,0
|
|
20230728,123300,535013290,5130,5130,5130,5130,7
|
|
20230728,123200,534977380,5130,5130,5130,5130,0
|
|
20230728,123100,534977380,5130,5130,5130,5130,200
|
|
20230728,123000,533951380,5110,5110,5110,5110,200
|
|
20230728,122900,532929380,5110,5120,5120,5110,367
|
|
20230728,122800,531053840,5120,5120,5120,5120,1983
|
|
20230728,122700,520900880,5130,5130,5130,5130,0
|
|
20230728,122600,520900880,5130,5130,5130,5130,0
|
|
20230728,122500,520900880,5130,5130,5130,5130,2
|
|
20230728,122400,520890620,5130,5130,5130,5130,54
|
|
20230728,122300,520613600,5130,5130,5130,5130,0
|
|
20230728,122200,520613600,5130,5130,5130,5130,0
|
|
20230728,122100,520613600,5130,5130,5130,5130,0
|
|
20230728,122000,520613600,5130,5130,5130,5130,20
|
|
20230728,121900,520511000,5130,5120,5130,5120,3792
|
|
20230728,121800,501059930,5120,5120,5120,5120,10
|
|
20230728,121700,501008730,5120,5120,5120,5120,277
|
|
20230728,121600,499590490,5120,5110,5120,5110,2175
|
|
20230728,121500,488455800,5110,5110,5110,5110,1
|
|
20230728,121400,488450690,5110,5110,5110,5110,90
|
|
20230728,121300,487990790,5120,5120,5120,5120,0
|
|
20230728,121200,487990790,5120,5110,5120,5110,390
|
|
20230728,121100,485994290,5120,5120,5120,5120,0
|
|
20230728,121000,485994290,5120,5120,5120,5120,300
|
|
20230728,120900,484458290,5120,5100,5120,5100,39
|
|
20230728,120800,484259370,5100,5100,5100,5100,8
|
|
20230728,120700,484218570,5110,5110,5110,5110,10
|
|
20230728,120600,484167470,5110,5110,5110,5110,0
|
|
20230728,120500,484167470,5110,5110,5110,5110,0
|
|
20230728,120400,484167470,5110,5110,5110,5110,2
|
|
20230728,120300,484157250,5110,5110,5110,5110,107
|
|
20230728,120200,483610480,5110,5110,5110,5110,0
|
|
20230728,120100,483610480,5110,5110,5110,5110,1
|
|
20230728,120000,483605370,5110,5110,5110,5110,99
|
|
20230728,115900,483099480,5110,5110,5110,5110,3
|
|
20230728,115800,483084150,5120,5120,5120,5120,0
|
|
20230728,115700,483084150,5120,5120,5120,5120,1
|
|
20230728,115600,483079030,5110,5110,5110,5110,0
|
|
20230728,115500,483079030,5110,5110,5110,5110,1
|
|
20230728,115400,483073920,5110,5110,5110,5110,0
|
|
20230728,115300,483073920,5110,5110,5110,5110,0
|
|
20230728,115200,483073920,5110,5110,5110,5110,100
|
|
20230728,115100,482562920,5110,5110,5110,5110,500
|
|
20230728,115000,480007920,5100,5110,5110,5100,550
|
|
20230728,114900,477197920,5100,5100,5100,5100,0
|
|
20230728,114800,477197920,5100,5100,5100,5100,30
|
|
20230728,114700,477044920,5110,5110,5110,5110,0
|
|
20230728,114600,477044920,5110,5110,5110,5110,0
|
|
20230728,114500,477044920,5110,5110,5110,5110,0
|
|
20230728,114400,477044920,5110,5110,5110,5110,450
|
|
20230728,114300,474745420,5110,5110,5110,5110,25
|
|
20230728,114200,474617670,5120,5120,5120,5120,0
|
|
20230728,114100,474617670,5120,5120,5120,5120,0
|
|
20230728,114000,474617670,5120,5120,5120,5120,0
|
|
20230728,113900,474617670,5120,5120,5120,5120,0
|
|
20230728,113800,474617670,5120,5120,5120,5120,1000
|
|
20230728,113700,469497670,5110,5110,5110,5110,1200
|
|
20230728,113600,463365670,5120,5110,5120,5110,195
|
|
20230728,113500,462367760,5110,5110,5110,5110,0
|
|
20230728,113400,462367760,5110,5110,5110,5110,0
|
|
20230728,113300,462367760,5110,5110,5110,5110,0
|
|
20230728,113200,462367760,5110,5110,5110,5110,0
|
|
20230728,113100,462367760,5110,5110,5110,5110,20
|
|
20230728,113000,462265560,5110,5110,5110,5110,0
|
|
20230728,112900,462265560,5110,5110,5110,5110,32
|
|
20230728,112800,462102040,5120,5120,5120,5120,11
|
|
20230728,112700,462045720,5110,5110,5110,5110,0
|
|
20230728,112600,462045720,5110,5110,5110,5110,0
|
|
20230728,112500,462045720,5110,5110,5110,5110,157
|
|
20230728,112400,461243450,5100,5100,5100,5100,186
|
|
20230728,112300,460294850,5110,5110,5110,5110,0
|
|
20230728,112200,460294850,5110,5110,5110,5110,0
|
|
20230728,112100,460294850,5110,5110,5110,5100,42
|
|
20230728,112000,460080240,5110,5110,5110,5110,459
|
|
20230728,111900,457734750,5120,5120,5120,5120,422
|
|
20230728,111800,455574110,5110,5120,5120,5110,1259
|
|
20230728,111700,449138030,5120,5110,5120,5100,4983
|
|
20230728,111600,423669670,5110,5100,5110,5100,1199
|
|
20230728,111500,417543370,5080,5100,5120,5080,4512
|
|
20230728,111400,394561420,5110,5110,5110,5110,113
|
|
20230728,111300,393983990,5110,5110,5110,5110,0
|
|
20230728,111200,393983990,5110,5110,5110,5110,60
|
|
20230728,111100,393677390,5120,5120,5120,5120,103
|
|
20230728,111000,393150030,5110,5110,5110,5110,330
|
|
20230728,110900,391463730,5110,5120,5120,5110,614
|
|
20230728,110800,388320190,5110,5110,5110,5110,0
|
|
20230728,110700,388320190,5110,5110,5110,5110,1
|
|
20230728,110600,388315080,5110,5110,5110,5110,0
|
|
20230728,110500,388315080,5110,5110,5110,5110,200
|
|
20230728,110400,387293080,5110,5110,5110,5110,554
|
|
20230728,110300,384462140,5110,5110,5110,5110,127
|
|
20230728,110200,383813170,5100,5100,5100,5100,1
|
|
20230728,110100,383808070,5100,5100,5100,5100,0
|
|
20230728,110000,383808070,5100,5100,5100,5100,2
|
|
20230728,105900,383797870,5100,5110,5110,5100,59
|
|
20230728,105800,383496960,5110,5110,5110,5110,0
|
|
20230728,105700,383496960,5110,5100,5110,5100,1600
|
|
20230728,105600,375322070,5090,5110,5110,5090,140
|
|
20230728,105500,374608870,5110,5110,5110,5110,3
|
|
20230728,105400,374593540,5120,5110,5120,5110,1045
|
|
20230728,105300,369253540,5090,5090,5090,5090,51
|
|
20230728,105200,368993950,5090,5090,5090,5090,0
|
|
20230728,105100,368993950,5090,5090,5090,5090,0
|
|
20230728,105000,368993950,5090,5090,5090,5090,0
|
|
20230728,104900,368993950,5090,5090,5090,5090,100
|
|
20230728,104800,368484950,5100,5100,5100,5100,0
|
|
20230728,104700,368484950,5100,5100,5100,5100,0
|
|
20230728,104600,368484950,5100,5100,5100,5100,11
|
|
20230728,104500,368428850,5100,5090,5100,5090,22
|
|
20230728,104400,368316780,5090,5090,5090,5090,233
|
|
20230728,104300,367130810,5090,5090,5090,5090,0
|
|
20230728,104200,367130810,5090,5090,5090,5090,5
|
|
20230728,104100,367105360,5110,5100,5110,5100,2
|
|
20230728,104000,367095150,5090,5090,5090,5090,1
|
|
20230728,103900,367090060,5090,5090,5090,5090,897
|
|
20230728,103800,362524330,5110,5110,5110,5110,0
|
|
20230728,103700,362524330,5110,5100,5110,5100,2013
|
|
20230728,103600,352258020,5110,5110,5110,5110,45
|
|
20230728,103500,352028070,5110,5110,5110,5110,527
|
|
20230728,103400,349335100,5110,5120,5120,5110,306
|
|
20230728,103300,347770090,5120,5120,5120,5120,1
|
|
20230728,103200,347764970,5130,5130,5130,5130,765
|
|
20230728,103100,343840520,5100,5090,5130,5090,3421
|
|
20230728,103000,326391450,5080,5080,5080,5080,50
|
|
20230728,102900,326137450,5080,5090,5090,5080,240
|
|
20230728,102800,324918090,5090,5090,5090,5090,30
|
|
20230728,102700,324765390,5090,5090,5090,5090,0
|
|
20230728,102600,324765390,5090,5090,5090,5090,197
|
|
20230728,102500,323762660,5100,5100,5100,5100,712
|
|
20230728,102400,320131460,5090,5090,5090,5090,287
|
|
20230728,102300,318670630,5090,5090,5090,5090,181
|
|
20230728,102200,317749340,5100,5100,5100,5100,10
|
|
20230728,102100,317698340,5100,5100,5100,5100,17
|
|
20230728,102000,317611640,5100,5100,5100,5100,1
|
|
20230728,101900,317606540,5080,5080,5080,5080,0
|
|
20230728,101800,317606540,5080,5080,5100,5080,1803
|
|
20230728,101700,308439240,5100,5100,5110,5100,436
|
|
20230728,101600,306215140,5100,5100,5100,5080,2054
|
|
20230728,101500,295754740,5110,5110,5110,5110,0
|
|
20230728,101400,295754740,5110,5110,5110,5090,1302
|
|
20230728,101300,289127420,5100,5120,5140,5100,1723
|
|
20230728,101200,280330560,5100,5090,5140,5090,11372
|
|
20230728,101100,222242930,5090,5080,5090,5080,342
|
|
20230728,101000,220504340,5080,5080,5080,5080,826
|
|
20230728,100900,216308260,5070,5070,5070,5070,927
|
|
20230728,100800,211608370,5070,5050,5070,5050,234
|
|
20230728,100700,210424160,5070,5050,5070,5050,1706
|
|
20230728,100600,201796440,5060,5060,5060,5060,8
|
|
20230728,100500,201755960,5060,5060,5060,5060,534
|
|
20230728,100400,199053920,5040,5040,5040,5040,2
|
|
20230728,100300,199043840,5050,5050,5050,5050,0
|
|
20230728,100200,199043840,5050,5050,5050,5040,588
|
|
20230728,100100,196074450,5050,5050,5050,5050,569
|
|
20230728,100000,193201000,5040,5040,5040,5040,420
|
|
20230728,095900,191084200,5020,5020,5020,5020,0
|
|
20230728,095800,191084200,5020,5030,5030,5020,196
|
|
20230728,095700,190099320,5020,5020,5030,5020,169
|
|
20230728,095600,189249440,5030,5010,5030,5010,444
|
|
20230728,095500,187016140,5010,5020,5020,5000,2065
|
|
20230728,095400,176681150,5020,5030,5040,5020,701
|
|
20230728,095300,173160920,5040,5030,5040,5030,278
|
|
20230728,095200,171759850,5030,5040,5040,5030,66
|
|
20230728,095100,171427570,5040,5040,5040,5040,6
|
|
20230728,095000,171397330,5030,5030,5030,5030,98
|
|
20230728,094900,170904390,5030,5040,5040,5030,109
|
|
20230728,094800,170355130,5040,5040,5040,5040,1
|
|
20230728,094700,170350090,5050,5050,5050,5050,0
|
|
20230728,094600,170350090,5050,5030,5050,5010,1113
|
|
20230728,094500,164756230,5040,5040,5040,5040,0
|
|
20230728,094400,164756230,5040,5030,5040,5030,811
|
|
20230728,094300,160669940,5000,5010,5020,5000,624
|
|
20230728,094200,157543720,5040,5030,5040,5030,1600
|
|
20230728,094100,149485910,5030,5030,5030,5030,0
|
|
20230728,094000,149485910,5030,5030,5030,5030,0
|
|
20230728,093900,149485910,5030,5030,5030,5030,0
|
|
20230728,093800,149485910,5030,5010,5030,5010,1334
|
|
20230728,093700,142781450,5000,5000,5000,5000,5
|
|
20230728,093600,142756450,5010,5010,5010,5010,673
|
|
20230728,093500,139384720,5020,5010,5020,5010,174
|
|
20230728,093400,138512780,5010,5020,5030,5010,861
|
|
20230728,093300,134188040,5020,5020,5020,5020,26
|
|
20230728,093200,134057520,5040,5030,5040,5030,280
|
|
20230728,093100,132647010,5040,5030,5040,5030,974
|
|
20230728,093000,127739640,5030,5010,5030,5010,801
|
|
20230728,092900,123716850,5000,5000,5000,5000,401
|
|
20230728,092800,121711850,4990,5020,5020,4990,4044
|
|
20230728,092700,101482745,5020,5000,5030,5000,1913
|
|
20230728,092600,91880865,4985,4995,5000,4985,449
|
|
20230728,092500,89639830,4985,4985,4990,4980,410
|
|
20230728,092400,87596045,5000,5000,5000,4995,1371
|
|
20230728,092300,80746045,5000,5000,5000,5000,31
|
|
20230728,092200,80591045,5000,4990,5000,4985,1581
|
|
20230728,092100,72699905,4995,5000,5000,4995,164
|
|
20230728,092000,71880695,5010,4990,5010,4990,780
|
|
20230728,091900,67983625,4990,4995,4995,4980,70
|
|
20230728,091800,67634820,4980,4995,4995,4980,312
|
|
20230728,091700,66078770,4995,5010,5010,4995,28
|
|
20230728,091600,65938790,5000,5020,5020,4995,370
|
|
20230728,091500,64089635,5020,5000,5020,4990,1123
|
|
20230728,091400,58471555,5000,5010,5010,5000,591
|
|
20230728,091300,55512665,5010,5000,5010,4990,1032
|
|
20230728,091200,50350485,5000,4995,5000,4995,1060
|
|
20230728,091100,45052525,4995,4995,4995,4995,430
|
|
20230728,091000,42904675,5010,4990,5010,4990,53
|
|
20230728,090900,42639855,4985,5000,5000,4980,891
|
|
20230728,090800,38185775,5020,5020,5020,5020,783
|
|
20230728,090700,34255115,5040,4985,5040,4985,659
|
|
20230728,090600,30946720,4980,4965,4980,4965,294
|
|
20230728,090500,29486425,4965,4955,4965,4955,267
|
|
20230728,090400,28161850,4970,4960,4970,4955,894
|
|
20230728,090300,23723800,4965,4965,4970,4965,34
|
|
20230728,090200,23554965,4970,4955,4970,4955,105
|
|
20230728,090100,23034645,4950,4965,4980,4950,719
|
|
20230728,090000,19470360,4965,4950,4980,4950,3890
|