672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,200900,647049725,4935,4935,4935,4935,3948
|
|
20230728,200800,647049725,4935,4935,4935,4935,0
|
|
20230728,200700,647049725,4935,4935,4935,4935,0
|
|
20230728,200600,647049725,4935,4935,4935,4935,0
|
|
20230728,200500,647049725,4935,4935,4935,4935,0
|
|
20230728,200400,647049725,4935,4935,4935,4935,0
|
|
20230728,200300,647049725,4935,4935,4935,4935,0
|
|
20230728,200200,647049725,4935,4935,4935,4935,0
|
|
20230728,200100,647049725,4935,4935,4935,4935,0
|
|
20230728,200000,647049725,4935,4935,4935,4935,0
|
|
20230728,195900,647049725,4935,4935,4935,4935,0
|
|
20230728,195800,647049725,4935,4935,4935,4935,0
|
|
20230728,195700,647049725,4935,4935,4935,4935,0
|
|
20230728,195600,647049725,4935,4935,4935,4935,0
|
|
20230728,195500,647049725,4935,4935,4935,4935,0
|
|
20230728,195400,647049725,4935,4935,4935,4935,0
|
|
20230728,195300,647049725,4935,4935,4935,4935,0
|
|
20230728,195200,647049725,4935,4935,4935,4935,0
|
|
20230728,195100,647049725,4935,4935,4935,4935,0
|
|
20230728,195000,647049725,4935,4935,4935,4935,0
|
|
20230728,194900,647049725,4935,4935,4935,4935,0
|
|
20230728,194800,647049725,4935,4935,4935,4935,0
|
|
20230728,194700,647049725,4935,4935,4935,4935,0
|
|
20230728,194600,647049725,4935,4935,4935,4935,0
|
|
20230728,194500,647049725,4935,4935,4935,4935,0
|
|
20230728,194400,647049725,4935,4935,4935,4935,0
|
|
20230728,194300,647049725,4935,4935,4935,4935,0
|
|
20230728,194200,647049725,4935,4935,4935,4935,0
|
|
20230728,194100,647049725,4935,4935,4935,4935,0
|
|
20230728,194000,647049725,4935,4935,4935,4935,0
|
|
20230728,193900,647049725,4935,4935,4935,4935,3948
|
|
20230728,193800,647049725,4935,4935,4935,4935,0
|
|
20230728,193700,647049725,4935,4935,4935,4935,0
|
|
20230728,193600,647049725,4935,4935,4935,4935,0
|
|
20230728,193500,647049725,4935,4935,4935,4935,0
|
|
20230728,193400,647049725,4935,4935,4935,4935,0
|
|
20230728,193300,647049725,4935,4935,4935,4935,0
|
|
20230728,193200,647049725,4935,4935,4935,4935,0
|
|
20230728,193100,647049725,4935,4935,4935,4935,0
|
|
20230728,193000,647049725,4935,4935,4935,4935,0
|
|
20230728,192900,647049725,4935,4935,4935,4935,0
|
|
20230728,192800,647049725,4935,4935,4935,4935,0
|
|
20230728,192700,647049725,4935,4935,4935,4935,0
|
|
20230728,192600,647049725,4935,4935,4935,4935,0
|
|
20230728,192500,647049725,4935,4935,4935,4935,0
|
|
20230728,192400,647049725,4935,4935,4935,4935,0
|
|
20230728,192300,647049725,4935,4935,4935,4935,0
|
|
20230728,192200,647049725,4935,4935,4935,4935,0
|
|
20230728,192100,647049725,4935,4935,4935,4935,0
|
|
20230728,192000,647049725,4935,4935,4935,4935,0
|
|
20230728,191900,647049725,4935,4935,4935,4935,0
|
|
20230728,191800,647049725,4935,4935,4935,4935,0
|
|
20230728,191700,647049725,4935,4935,4935,4935,0
|
|
20230728,191600,647049725,4935,4935,4935,4935,0
|
|
20230728,191500,647049725,4935,4935,4935,4935,0
|
|
20230728,191400,647049725,4935,4935,4935,4935,0
|
|
20230728,191300,647049725,4935,4935,4935,4935,0
|
|
20230728,191200,647049725,4935,4935,4935,4935,0
|
|
20230728,191100,647049725,4935,4935,4935,4935,0
|
|
20230728,191000,647049725,4935,4935,4935,4935,0
|
|
20230728,190900,647049725,4935,4935,4935,4935,3948
|
|
20230728,190800,647049725,4935,4935,4935,4935,0
|
|
20230728,190700,647049725,4935,4935,4935,4935,0
|
|
20230728,190600,647049725,4935,4935,4935,4935,0
|
|
20230728,190500,647049725,4935,4935,4935,4935,0
|
|
20230728,190400,647049725,4935,4935,4935,4935,0
|
|
20230728,190300,647049725,4935,4935,4935,4935,0
|
|
20230728,190200,647049725,4935,4935,4935,4935,0
|
|
20230728,190100,647049725,4935,4935,4935,4935,0
|
|
20230728,190000,647049725,4935,4935,4935,4935,0
|
|
20230728,185900,647049725,4935,4935,4935,4935,0
|
|
20230728,185800,647049725,4935,4935,4935,4935,0
|
|
20230728,185700,647049725,4935,4935,4935,4935,0
|
|
20230728,185600,647049725,4935,4935,4935,4935,0
|
|
20230728,185500,647049725,4935,4935,4935,4935,0
|
|
20230728,185400,647049725,4935,4935,4935,4935,0
|
|
20230728,185300,647049725,4935,4935,4935,4935,0
|
|
20230728,185200,647049725,4935,4935,4935,4935,0
|
|
20230728,185100,647049725,4935,4935,4935,4935,0
|
|
20230728,185000,647049725,4935,4935,4935,4935,0
|
|
20230728,184900,647049725,4935,4935,4935,4935,0
|
|
20230728,184800,647049725,4935,4935,4935,4935,0
|
|
20230728,184700,647049725,4935,4935,4935,4935,0
|
|
20230728,184600,647049725,4935,4935,4935,4935,0
|
|
20230728,184500,647049725,4935,4935,4935,4935,0
|
|
20230728,184400,647049725,4935,4935,4935,4935,0
|
|
20230728,184300,647049725,4935,4935,4935,4935,0
|
|
20230728,184200,647049725,4935,4935,4935,4935,0
|
|
20230728,184100,647049725,4935,4935,4935,4935,0
|
|
20230728,184000,647049725,4935,4935,4935,4935,0
|
|
20230728,183900,647049725,4935,4935,4935,4935,3948
|
|
20230728,183800,647049725,4935,4935,4935,4935,0
|
|
20230728,183700,647049725,4935,4935,4935,4935,0
|
|
20230728,183600,647049725,4935,4935,4935,4935,0
|
|
20230728,183500,647049725,4935,4935,4935,4935,0
|
|
20230728,183400,647049725,4935,4935,4935,4935,0
|
|
20230728,183300,647049725,4935,4935,4935,4935,0
|
|
20230728,183200,647049725,4935,4935,4935,4935,0
|
|
20230728,183100,647049725,4935,4935,4935,4935,0
|
|
20230728,183000,647049725,4935,4935,4935,4935,0
|
|
20230728,182900,647049725,4935,4935,4935,4935,0
|
|
20230728,182800,647049725,4935,4935,4935,4935,0
|
|
20230728,182700,647049725,4935,4935,4935,4935,0
|
|
20230728,182600,647049725,4935,4935,4935,4935,0
|
|
20230728,182500,647049725,4935,4935,4935,4935,0
|
|
20230728,182400,647049725,4935,4935,4935,4935,0
|
|
20230728,182300,647049725,4935,4935,4935,4935,0
|
|
20230728,182200,647049725,4935,4935,4935,4935,0
|
|
20230728,182100,647049725,4935,4935,4935,4935,0
|
|
20230728,182000,647049725,4935,4935,4935,4935,0
|
|
20230728,181900,647049725,4935,4935,4935,4935,0
|
|
20230728,181800,647049725,4935,4935,4935,4935,0
|
|
20230728,181700,647049725,4935,4935,4935,4935,0
|
|
20230728,181600,647049725,4935,4935,4935,4935,0
|
|
20230728,181500,647049725,4935,4935,4935,4935,0
|
|
20230728,181400,647049725,4935,4935,4935,4935,0
|
|
20230728,181300,647049725,4935,4935,4935,4935,0
|
|
20230728,181200,647049725,4935,4935,4935,4935,0
|
|
20230728,181100,647049725,4935,4935,4935,4935,0
|
|
20230728,181000,647049725,4935,4935,4935,4935,0
|
|
20230728,180900,647049725,4935,4935,4935,4935,3948
|
|
20230728,180800,647049725,4935,4935,4935,4935,0
|
|
20230728,180700,647049725,4935,4935,4935,4935,0
|
|
20230728,180600,647049725,4935,4935,4935,4935,0
|
|
20230728,180500,647049725,4935,4935,4935,4935,0
|
|
20230728,180400,647049725,4935,4935,4935,4935,0
|
|
20230728,180300,647049725,4935,4935,4935,4935,0
|
|
20230728,180200,647049725,4935,4935,4935,4935,0
|
|
20230728,180100,647049725,4935,4935,4935,4935,0
|
|
20230728,180000,647049725,4935,4935,4935,4935,0
|
|
20230728,175900,647049725,4935,4935,4935,4935,0
|
|
20230728,175800,647049725,4935,4935,4935,4935,0
|
|
20230728,175700,647049725,4935,4935,4935,4935,0
|
|
20230728,175600,647049725,4935,4935,4935,4935,0
|
|
20230728,175500,647049725,4935,4935,4935,4935,0
|
|
20230728,175400,647049725,4935,4935,4935,4935,0
|
|
20230728,175300,647049725,4935,4935,4935,4935,0
|
|
20230728,175200,647049725,4935,4935,4935,4935,0
|
|
20230728,175100,647049725,4935,4935,4935,4935,0
|
|
20230728,175000,647049725,4935,4935,4935,4935,0
|
|
20230728,174900,647049725,4935,4935,4935,4935,0
|
|
20230728,174800,647049725,4935,4935,4935,4935,0
|
|
20230728,174700,647049725,4935,4935,4935,4935,0
|
|
20230728,174600,647049725,4935,4935,4935,4935,0
|
|
20230728,174500,647049725,4935,4935,4935,4935,0
|
|
20230728,174400,647049725,4935,4935,4935,4935,0
|
|
20230728,174300,647049725,4935,4935,4935,4935,0
|
|
20230728,174200,647049725,4935,4935,4935,4935,0
|
|
20230728,174100,647049725,4935,4935,4935,4935,0
|
|
20230728,174000,647049725,4935,4935,4935,4935,0
|
|
20230728,173900,647049725,4935,4935,4935,4935,3948
|
|
20230728,173800,647049725,4935,4935,4935,4935,0
|
|
20230728,173700,647049725,4935,4935,4935,4935,0
|
|
20230728,173600,647049725,4935,4935,4935,4935,0
|
|
20230728,173500,647049725,4935,4935,4935,4935,0
|
|
20230728,173400,647049725,4935,4935,4935,4935,0
|
|
20230728,173300,647049725,4935,4935,4935,4935,0
|
|
20230728,173200,647049725,4935,4935,4935,4935,0
|
|
20230728,173100,647049725,4935,4935,4935,4935,0
|
|
20230728,173000,647049725,4935,4935,4935,4935,0
|
|
20230728,172900,647049725,4935,4935,4935,4935,0
|
|
20230728,172800,647049725,4935,4935,4935,4935,0
|
|
20230728,172700,647049725,4935,4935,4935,4935,0
|
|
20230728,172600,647049725,4935,4935,4935,4935,0
|
|
20230728,172500,647049725,4935,4935,4935,4935,0
|
|
20230728,172400,647049725,4935,4935,4935,4935,0
|
|
20230728,172300,647049725,4935,4935,4935,4935,0
|
|
20230728,172200,647049725,4935,4935,4935,4935,0
|
|
20230728,172100,647049725,4935,4935,4935,4935,0
|
|
20230728,172000,647049725,4935,4935,4935,4935,0
|
|
20230728,171900,647049725,4935,4935,4935,4935,0
|
|
20230728,171800,647049725,4935,4935,4935,4935,0
|
|
20230728,171700,647049725,4935,4935,4935,4935,0
|
|
20230728,171600,647049725,4935,4935,4935,4935,0
|
|
20230728,171500,647049725,4935,4935,4935,4935,0
|
|
20230728,171400,647049725,4935,4935,4935,4935,0
|
|
20230728,171300,647049725,4935,4935,4935,4935,0
|
|
20230728,171200,647049725,4935,4935,4935,4935,0
|
|
20230728,171100,647049725,4935,4935,4935,4935,0
|
|
20230728,171000,647049725,4935,4935,4935,4935,0
|
|
20230728,170900,647049725,4935,4935,4935,4935,3948
|
|
20230728,170800,647049725,4935,4935,4935,4935,0
|
|
20230728,170700,647049725,4935,4935,4935,4935,0
|
|
20230728,170600,647049725,4935,4935,4935,4935,0
|
|
20230728,170500,647049725,4935,4935,4935,4935,0
|
|
20230728,170400,647049725,4935,4935,4935,4935,0
|
|
20230728,170300,647049725,4935,4935,4935,4935,0
|
|
20230728,170200,647049725,4935,4935,4935,4935,0
|
|
20230728,170100,647049725,4935,4935,4935,4935,0
|
|
20230728,170000,647049725,4935,4935,4935,4935,0
|
|
20230728,165900,647049725,4935,4935,4935,4935,0
|
|
20230728,165800,647049725,4935,4935,4935,4935,0
|
|
20230728,165700,647049725,4935,4935,4935,4935,0
|
|
20230728,165600,647049725,4935,4935,4935,4935,0
|
|
20230728,165500,647049725,4935,4935,4935,4935,0
|
|
20230728,165400,647049725,4935,4935,4935,4935,0
|
|
20230728,165300,647049725,4935,4935,4935,4935,0
|
|
20230728,165200,647049725,4935,4935,4935,4935,0
|
|
20230728,165100,647049725,4935,4935,4935,4935,0
|
|
20230728,165000,647049725,4935,4935,4935,4935,0
|
|
20230728,164900,647049725,4935,4935,4935,4935,0
|
|
20230728,164800,647049725,4935,4935,4935,4935,0
|
|
20230728,164700,647049725,4935,4935,4935,4935,0
|
|
20230728,164600,647049725,4935,4935,4935,4935,0
|
|
20230728,164500,647049725,4935,4935,4935,4935,0
|
|
20230728,164400,647049725,4935,4935,4935,4935,0
|
|
20230728,164300,647049725,4935,4935,4935,4935,0
|
|
20230728,164200,647049725,4935,4935,4935,4935,0
|
|
20230728,164100,647049725,4935,4935,4935,4935,0
|
|
20230728,164000,647049725,4935,4935,4935,4935,0
|
|
20230728,163900,647049725,4935,4935,4935,4935,3948
|
|
20230728,163800,647049725,4935,4935,4935,4935,0
|
|
20230728,163700,647049725,4935,4935,4935,4935,0
|
|
20230728,163600,647049725,4935,4935,4935,4935,0
|
|
20230728,163500,647049725,4935,4935,4935,4935,0
|
|
20230728,163400,647049725,4935,4935,4935,4935,0
|
|
20230728,163300,647049725,4935,4935,4935,4935,0
|
|
20230728,163200,647049725,4935,4935,4935,4935,0
|
|
20230728,163100,647049725,4935,4935,4935,4935,0
|
|
20230728,163000,647049725,4935,4935,4935,4935,0
|
|
20230728,162900,647049725,4935,4935,4935,4935,0
|
|
20230728,162800,647049725,4935,4935,4935,4935,0
|
|
20230728,162700,647049725,4935,4935,4935,4935,0
|
|
20230728,162600,647049725,4935,4935,4935,4935,0
|
|
20230728,162500,647049725,4935,4935,4935,4935,0
|
|
20230728,162400,647049725,4935,4935,4935,4935,0
|
|
20230728,162300,647049725,4935,4935,4935,4935,0
|
|
20230728,162200,647049725,4935,4935,4935,4935,0
|
|
20230728,162100,647049725,4935,4935,4935,4935,0
|
|
20230728,162000,647049725,4935,4935,4935,4935,0
|
|
20230728,161900,647049725,4935,4935,4935,4935,0
|
|
20230728,161800,647049725,4935,4935,4935,4935,0
|
|
20230728,161700,647049725,4935,4935,4935,4935,0
|
|
20230728,161600,647049725,4935,4935,4935,4935,0
|
|
20230728,161500,647049725,4935,4935,4935,4935,0
|
|
20230728,161400,647049725,4935,4935,4935,4935,0
|
|
20230728,161300,647049725,4935,4935,4935,4935,0
|
|
20230728,161200,647049725,4935,4935,4935,4935,0
|
|
20230728,161100,647049725,4935,4935,4935,4935,0
|
|
20230728,161000,647049725,4935,4935,4935,4935,0
|
|
20230728,160900,647049725,4935,4935,4935,4935,3948
|
|
20230728,160800,647049725,4935,4935,4935,4935,0
|
|
20230728,160700,647049725,4935,4935,4935,4935,0
|
|
20230728,160600,647049725,4935,4935,4935,4935,0
|
|
20230728,160500,647049725,4935,4935,4935,4935,0
|
|
20230728,160400,647049725,4935,4935,4935,4935,0
|
|
20230728,160300,647049725,4935,4935,4935,4935,0
|
|
20230728,160200,647049725,4935,4935,4935,4935,0
|
|
20230728,160100,647049725,4935,4935,4935,4935,0
|
|
20230728,160000,647049725,4935,4935,4935,4935,0
|
|
20230728,155900,647049725,4935,4935,4935,4935,0
|
|
20230728,155800,647049725,4935,4935,4935,4935,0
|
|
20230728,155700,647049725,4935,4935,4935,4935,0
|
|
20230728,155600,647049725,4935,4935,4935,4935,0
|
|
20230728,155500,647049725,4935,4935,4935,4935,0
|
|
20230728,155400,647049725,4935,4935,4935,4935,0
|
|
20230728,155300,647049725,4935,4935,4935,4935,0
|
|
20230728,155200,647049725,4935,4935,4935,4935,0
|
|
20230728,155100,647049725,4935,4935,4935,4935,0
|
|
20230728,155000,647049725,4935,4935,4935,4935,0
|
|
20230728,154900,647049725,4935,4935,4935,4935,0
|
|
20230728,154800,647049725,4935,4935,4935,4935,0
|
|
20230728,154700,647049725,4935,4935,4935,4935,0
|
|
20230728,154600,647049725,4935,4935,4935,4935,0
|
|
20230728,154500,647049725,4935,4935,4935,4935,0
|
|
20230728,154400,647049725,4935,4935,4935,4935,0
|
|
20230728,154300,647049725,4935,4935,4935,4935,0
|
|
20230728,154200,647049725,4935,4935,4935,4935,0
|
|
20230728,154100,647049725,4935,4935,4935,4935,0
|
|
20230728,154000,647049725,4935,4935,4935,4935,0
|
|
20230728,153900,647049725,4935,4935,4935,4935,3948
|
|
20230728,153800,647049725,4935,4935,4935,4935,0
|
|
20230728,153700,647049725,4935,4935,4935,4935,0
|
|
20230728,153600,647049725,4935,4935,4935,4935,0
|
|
20230728,153500,647049725,4935,4935,4935,4935,0
|
|
20230728,153400,647049725,4935,4935,4935,4935,0
|
|
20230728,153300,647049725,4935,4935,4935,4935,0
|
|
20230728,153200,647049725,4935,4935,4935,4935,0
|
|
20230728,153100,647049725,4935,4935,4935,4935,0
|
|
20230728,153000,647049725,4935,4935,4935,4935,3948
|
|
20230728,152900,627566345,5020,5020,5020,5020,0
|
|
20230728,152800,627566345,5020,5020,5020,5020,0
|
|
20230728,152700,627566345,5020,5020,5020,5020,0
|
|
20230728,152600,627566345,5020,5020,5020,5020,0
|
|
20230728,152500,627566345,5020,5020,5020,5020,0
|
|
20230728,152400,627566345,5020,5020,5020,5020,0
|
|
20230728,152300,627566345,5020,5020,5020,5020,0
|
|
20230728,152200,627566345,5020,5020,5020,5020,0
|
|
20230728,152100,627566345,5020,5020,5020,5020,0
|
|
20230728,152000,627566345,5020,5020,5020,5020,0
|
|
20230728,151900,627566345,5020,4990,5020,4990,188
|
|
20230728,151800,626622655,4990,4995,4995,4990,28
|
|
20230728,151700,626482810,5030,5030,5030,5030,0
|
|
20230728,151600,626482810,5030,5030,5030,5030,0
|
|
20230728,151500,626482810,5030,5030,5030,5030,0
|
|
20230728,151400,626482810,5030,5030,5030,5030,0
|
|
20230728,151300,626482810,5030,5030,5030,5030,0
|
|
20230728,151200,626482810,5030,4985,5030,4985,2
|
|
20230728,151100,626472795,4985,4990,4990,4985,61
|
|
20230728,151000,626168425,5000,5010,5010,5000,38
|
|
20230728,150900,625978055,5010,5030,5030,5010,719
|
|
20230728,150800,622361505,5030,5030,5030,5030,0
|
|
20230728,150700,622361505,5030,5030,5030,5030,0
|
|
20230728,150600,622361505,5030,5030,5030,5030,0
|
|
20230728,150500,622361505,5030,5030,5030,5030,0
|
|
20230728,150400,622361505,5030,5030,5030,5030,20
|
|
20230728,150300,622260905,5030,5030,5030,5030,0
|
|
20230728,150200,622260905,5030,5030,5030,5030,0
|
|
20230728,150100,622260905,5030,5030,5030,5030,0
|
|
20230728,150000,622260905,5030,5030,5030,5030,0
|
|
20230728,145900,622260905,5030,5030,5030,5030,0
|
|
20230728,145800,622260905,5030,4995,5030,4990,4034
|
|
20230728,145700,602081750,4990,4990,4990,4990,3
|
|
20230728,145600,602066780,4980,4980,4980,4980,0
|
|
20230728,145500,602066780,4980,4980,4980,4980,0
|
|
20230728,145400,602066780,4980,4990,4990,4980,118
|
|
20230728,145300,601478060,4980,4980,4980,4980,101
|
|
20230728,145200,600975080,4980,4975,4980,4975,183
|
|
20230728,145100,600063765,4980,4975,4980,4975,143
|
|
20230728,145000,599351840,4970,4970,4970,4970,0
|
|
20230728,144900,599351840,4970,4990,4990,4960,1154
|
|
20230728,144800,593614210,4990,4990,4990,4990,0
|
|
20230728,144700,593614210,4990,5010,5010,4980,7243
|
|
20230728,144600,557477840,5020,5020,5020,5020,49
|
|
20230728,144500,557231860,5000,5000,5000,5000,0
|
|
20230728,144400,557231860,5000,5000,5000,5000,0
|
|
20230728,144300,557231860,5000,5000,5000,5000,0
|
|
20230728,144200,557231860,5000,5000,5000,4995,1028
|
|
20230728,144100,552094180,5000,5030,5030,5000,3359
|
|
20230728,144000,535278360,5010,5050,5050,5010,1835
|
|
20230728,143900,526043010,5080,5080,5080,5080,0
|
|
20230728,143800,526043010,5080,5080,5080,5080,0
|
|
20230728,143700,526043010,5080,5080,5080,5080,0
|
|
20230728,143600,526043010,5080,5080,5080,5080,2437
|
|
20230728,143500,513663050,5080,5060,5080,5060,1563
|
|
20230728,143400,505738290,5040,5040,5040,5040,0
|
|
20230728,143300,505738290,5040,5040,5040,5040,0
|
|
20230728,143200,505738290,5040,5040,5040,5040,0
|
|
20230728,143100,505738290,5040,5050,5050,5040,145
|
|
20230728,143000,505007080,5050,5050,5050,5050,1
|
|
20230728,142900,505002030,5060,5060,5060,5060,0
|
|
20230728,142800,505002030,5060,5060,5060,5060,50
|
|
20230728,142700,504749030,5030,5050,5050,5030,2200
|
|
20230728,142600,493665600,5040,5080,5080,5040,3000
|
|
20230728,142500,478510050,5080,5080,5080,5080,0
|
|
20230728,142400,478510050,5080,5080,5080,5080,0
|
|
20230728,142300,478510050,5080,5080,5080,5080,0
|
|
20230728,142200,478510050,5080,5080,5080,5080,0
|
|
20230728,142100,478510050,5080,5080,5080,5080,0
|
|
20230728,142000,478510050,5080,5080,5080,5080,173
|
|
20230728,141900,477631210,5080,5080,5080,5080,0
|
|
20230728,141800,477631210,5080,5080,5080,5080,0
|
|
20230728,141700,477631210,5080,5080,5080,5080,0
|
|
20230728,141600,477631210,5080,5080,5080,5080,0
|
|
20230728,141500,477631210,5080,5080,5080,5080,0
|
|
20230728,141400,477631210,5080,5080,5080,5080,0
|
|
20230728,141300,477631210,5080,5080,5080,5080,0
|
|
20230728,141200,477631210,5080,5080,5080,5080,0
|
|
20230728,141100,477631210,5080,5080,5080,5080,0
|
|
20230728,141000,477631210,5080,5080,5080,5080,0
|
|
20230728,140900,477631210,5080,5080,5080,5080,125
|
|
20230728,140800,476996210,5080,5080,5080,5080,100
|
|
20230728,140700,476488210,5080,5090,5090,5080,958
|
|
20230728,140600,471619770,5110,5110,5110,5110,0
|
|
20230728,140500,471619770,5110,5110,5110,5110,0
|
|
20230728,140400,471619770,5110,5110,5110,5110,0
|
|
20230728,140300,471619770,5110,5110,5110,5110,10
|
|
20230728,140200,471568670,5110,5110,5110,5110,0
|
|
20230728,140100,471568670,5110,5110,5110,5110,0
|
|
20230728,140000,471568670,5110,5110,5110,5110,0
|
|
20230728,135900,471568670,5110,5110,5110,5110,100
|
|
20230728,135800,471057670,5120,5120,5120,5120,1
|
|
20230728,135700,471052550,5080,5080,5080,5080,0
|
|
20230728,135600,471052550,5080,5080,5080,5080,0
|
|
20230728,135500,471052550,5080,5080,5080,5080,150
|
|
20230728,135400,470290550,5080,5080,5080,5080,0
|
|
20230728,135300,470290550,5080,5080,5080,5080,100
|
|
20230728,135200,469782550,5080,5080,5080,5080,0
|
|
20230728,135100,469782550,5080,5080,5080,5080,0
|
|
20230728,135000,469782550,5080,5080,5080,5080,0
|
|
20230728,134900,469782550,5080,5090,5090,5080,700
|
|
20230728,134800,466221490,5110,5110,5110,5110,0
|
|
20230728,134700,466221490,5110,5110,5110,5110,0
|
|
20230728,134600,466221490,5110,5100,5110,5100,215
|
|
20230728,134500,465124870,5100,5100,5100,5100,0
|
|
20230728,134400,465124870,5100,5100,5100,5100,35
|
|
20230728,134300,464946370,5100,5100,5100,5100,0
|
|
20230728,134200,464946370,5100,5100,5100,5100,0
|
|
20230728,134100,464946370,5100,5110,5110,5100,1434
|
|
20230728,134000,457623210,5120,5120,5120,5120,0
|
|
20230728,133900,457623210,5120,5120,5120,5120,0
|
|
20230728,133800,457623210,5120,5120,5120,5120,0
|
|
20230728,133700,457623210,5120,5120,5120,5120,0
|
|
20230728,133600,457623210,5120,5120,5120,5120,0
|
|
20230728,133500,457623210,5120,5120,5120,5120,0
|
|
20230728,133400,457623210,5120,5120,5120,5120,1
|
|
20230728,133300,457618090,5120,5120,5120,5120,0
|
|
20230728,133200,457618090,5120,5120,5120,5120,1163
|
|
20230728,133100,451663530,5120,5120,5120,5120,0
|
|
20230728,133000,451663530,5120,5120,5120,5120,0
|
|
20230728,132900,451663530,5120,5120,5120,5120,0
|
|
20230728,132800,451663530,5120,5120,5120,5120,0
|
|
20230728,132700,451663530,5120,5120,5120,5120,0
|
|
20230728,132600,451663530,5120,5120,5120,5120,0
|
|
20230728,132500,451663530,5120,5120,5120,5120,0
|
|
20230728,132400,451663530,5120,5120,5120,5120,0
|
|
20230728,132300,451663530,5120,5120,5120,5120,0
|
|
20230728,132200,451663530,5120,5120,5120,5120,609
|
|
20230728,132100,448545450,5120,5120,5120,5120,0
|
|
20230728,132000,448545450,5120,5120,5120,5120,0
|
|
20230728,131900,448545450,5120,5130,5130,5120,990
|
|
20230728,131800,443473460,5140,5140,5140,5140,500
|
|
20230728,131700,440903460,5140,5140,5140,5140,0
|
|
20230728,131600,440903460,5140,5140,5140,5140,0
|
|
20230728,131500,440903460,5140,5140,5140,5140,0
|
|
20230728,131400,440903460,5140,5140,5140,5140,1
|
|
20230728,131300,440898320,5130,5130,5130,5130,5
|
|
20230728,131200,440872670,5140,5140,5140,5140,0
|
|
20230728,131100,440872670,5140,5140,5140,5140,0
|
|
20230728,131000,440872670,5140,5140,5140,5140,0
|
|
20230728,130900,440872670,5140,5140,5140,5140,0
|
|
20230728,130800,440872670,5140,5140,5140,5140,0
|
|
20230728,130700,440872670,5140,5140,5140,5140,400
|
|
20230728,130600,438816670,5150,5150,5150,5150,0
|
|
20230728,130500,438816670,5150,5150,5150,5150,0
|
|
20230728,130400,438816670,5150,5150,5150,5150,40
|
|
20230728,130300,438610670,5150,5150,5150,5150,873
|
|
20230728,130200,434114720,5150,5140,5150,5140,5303
|
|
20230728,130100,406837260,5140,5140,5140,5140,0
|
|
20230728,130000,406837260,5140,5140,5140,5140,0
|
|
20230728,125900,406837260,5140,5140,5140,5140,0
|
|
20230728,125800,406837260,5140,5140,5140,5140,1
|
|
20230728,125700,406832120,5120,5120,5120,5120,0
|
|
20230728,125600,406832120,5120,5120,5120,5120,0
|
|
20230728,125500,406832120,5120,5120,5120,5120,0
|
|
20230728,125400,406832120,5120,5120,5120,5120,0
|
|
20230728,125300,406832120,5120,5140,5140,5120,2010
|
|
20230728,125200,396530720,5140,5130,5140,5130,1001
|
|
20230728,125100,391395580,5140,5140,5140,5140,0
|
|
20230728,125000,391395580,5140,5140,5140,5140,0
|
|
20230728,124900,391395580,5140,5140,5140,5140,0
|
|
20230728,124800,391395580,5140,5150,5150,5140,588
|
|
20230728,124700,388369870,5150,5150,5150,5150,110
|
|
20230728,124600,387803370,5140,5140,5140,5140,4001
|
|
20230728,124500,367238230,5130,5130,5130,5130,2221
|
|
20230728,124400,355844500,5130,5130,5130,5130,110
|
|
20230728,124300,355280200,5120,5120,5120,5120,0
|
|
20230728,124200,355280200,5120,5120,5120,5120,0
|
|
20230728,124100,355280200,5120,5120,5120,5120,0
|
|
20230728,124000,355280200,5120,5120,5120,5120,20
|
|
20230728,123900,355177800,5120,5120,5120,5120,4100
|
|
20230728,123800,334185800,5130,5130,5130,5130,100
|
|
20230728,123700,333672800,5130,5130,5130,5130,410
|
|
20230728,123600,331569500,5130,5130,5130,5130,0
|
|
20230728,123500,331569500,5130,5130,5130,5130,0
|
|
20230728,123400,331569500,5130,5130,5130,5130,110
|
|
20230728,123300,331005200,5130,5130,5130,5130,975
|
|
20230728,123200,326003450,5120,5120,5120,5120,100
|
|
20230728,123100,325491450,5130,5130,5130,5130,0
|
|
20230728,123000,325491450,5130,5130,5130,5130,0
|
|
20230728,122900,325491450,5130,5130,5130,5130,0
|
|
20230728,122800,325491450,5130,5130,5130,5130,700
|
|
20230728,122700,321900450,5120,5120,5120,5120,0
|
|
20230728,122600,321900450,5120,5120,5120,5120,0
|
|
20230728,122500,321900450,5120,5120,5120,5120,10
|
|
20230728,122400,321849250,5120,5120,5120,5120,0
|
|
20230728,122300,321849250,5120,5120,5120,5120,0
|
|
20230728,122200,321849250,5120,5120,5120,5120,0
|
|
20230728,122100,321849250,5120,5120,5120,5120,20
|
|
20230728,122000,321746850,5130,5130,5130,5130,0
|
|
20230728,121900,321746850,5130,5130,5130,5130,0
|
|
20230728,121800,321746850,5130,5130,5130,5130,1
|
|
20230728,121700,321741720,5130,5130,5130,5130,0
|
|
20230728,121600,321741720,5130,5130,5130,5130,0
|
|
20230728,121500,321741720,5130,5130,5130,5130,0
|
|
20230728,121400,321741720,5130,5110,5130,5110,543
|
|
20230728,121300,318966130,5110,5110,5110,5110,0
|
|
20230728,121200,318966130,5110,5110,5110,5110,0
|
|
20230728,121100,318966130,5110,5110,5110,5110,0
|
|
20230728,121000,318966130,5110,5110,5110,5110,0
|
|
20230728,120900,318966130,5110,5120,5120,5110,1850
|
|
20230728,120800,309511230,5130,5130,5130,5130,0
|
|
20230728,120700,309511230,5130,5130,5130,5130,0
|
|
20230728,120600,309511230,5130,5130,5130,5130,0
|
|
20230728,120500,309511230,5130,5130,5130,5130,0
|
|
20230728,120400,309511230,5130,5130,5130,5130,10
|
|
20230728,120300,309459930,5130,5130,5130,5130,0
|
|
20230728,120200,309459930,5130,5130,5130,5130,0
|
|
20230728,120100,309459930,5130,5130,5130,5130,0
|
|
20230728,120000,309459930,5130,5130,5130,5130,0
|
|
20230728,115900,309459930,5130,5130,5130,5130,0
|
|
20230728,115800,309459930,5130,5130,5130,5130,20
|
|
20230728,115700,309357330,5130,5130,5130,5130,99
|
|
20230728,115600,308849460,5120,5120,5120,5120,0
|
|
20230728,115500,308849460,5120,5120,5120,5120,0
|
|
20230728,115400,308849460,5120,5120,5120,5120,0
|
|
20230728,115300,308849460,5120,5120,5120,5120,0
|
|
20230728,115200,308849460,5120,5120,5120,5120,0
|
|
20230728,115100,308849460,5120,5120,5120,5120,0
|
|
20230728,115000,308849460,5120,5120,5120,5120,40
|
|
20230728,114900,308644660,5120,5120,5120,5120,0
|
|
20230728,114800,308644660,5120,5120,5120,5120,51
|
|
20230728,114700,308383540,5120,5120,5120,5120,409
|
|
20230728,114600,306289460,5130,5130,5130,5130,0
|
|
20230728,114500,306289460,5130,5130,5130,5130,0
|
|
20230728,114400,306289460,5130,5130,5130,5130,765
|
|
20230728,114300,302365010,5130,5140,5140,5130,25
|
|
20230728,114200,302236750,5140,5140,5140,5140,0
|
|
20230728,114100,302236750,5140,5140,5140,5140,0
|
|
20230728,114000,302236750,5140,5140,5140,5140,0
|
|
20230728,113900,302236750,5140,5140,5140,5140,2
|
|
20230728,113800,302226470,5140,5140,5140,5140,0
|
|
20230728,113700,302226470,5140,5140,5140,5140,0
|
|
20230728,113600,302226470,5140,5130,5140,5130,2389
|
|
20230728,113500,289952010,5140,5140,5140,5140,110
|
|
20230728,113400,289386610,5140,5140,5140,5140,3015
|
|
20230728,113300,273889510,5140,5140,5140,5140,0
|
|
20230728,113200,273889510,5140,5140,5140,5140,0
|
|
20230728,113100,273889510,5140,5140,5140,5140,418
|
|
20230728,113000,271740990,5140,5140,5140,5140,405
|
|
20230728,112900,269659290,5140,5140,5140,5140,0
|
|
20230728,112800,269659290,5140,5140,5140,5140,0
|
|
20230728,112700,269659290,5140,5140,5140,5140,0
|
|
20230728,112600,269659290,5140,5140,5140,5140,0
|
|
20230728,112500,269659290,5140,5140,5140,5140,0
|
|
20230728,112400,269659290,5140,5140,5140,5140,0
|
|
20230728,112300,269659290,5140,5140,5140,5140,0
|
|
20230728,112200,269659290,5140,5140,5140,5140,0
|
|
20230728,112100,269659290,5140,5140,5140,5140,0
|
|
20230728,112000,269659290,5140,5140,5140,5140,32
|
|
20230728,111900,269494810,5140,5130,5150,5130,6767
|
|
20230728,111800,234683400,5110,5110,5110,5110,11
|
|
20230728,111700,234627190,5110,5110,5110,5110,24
|
|
20230728,111600,234504550,5110,5110,5110,5110,0
|
|
20230728,111500,234504550,5110,5110,5110,5110,0
|
|
20230728,111400,234504550,5110,5110,5110,5110,0
|
|
20230728,111300,234504550,5110,5110,5110,5110,0
|
|
20230728,111200,234504550,5110,5110,5110,5110,0
|
|
20230728,111100,234504550,5110,5110,5110,5110,0
|
|
20230728,111000,234504550,5110,5110,5110,5110,500
|
|
20230728,110900,231949550,5130,5130,5130,5130,0
|
|
20230728,110800,231949550,5130,5130,5130,5130,0
|
|
20230728,110700,231949550,5130,5130,5130,5130,69
|
|
20230728,110600,231595580,5130,5130,5130,5130,100
|
|
20230728,110500,231082580,5120,5120,5120,5120,12
|
|
20230728,110400,231021140,5120,5120,5120,5120,1
|
|
20230728,110300,231016020,5110,5110,5110,5110,0
|
|
20230728,110200,231016020,5110,5110,5110,5110,101
|
|
20230728,110100,230499910,5120,5120,5120,5120,0
|
|
20230728,110000,230499910,5120,5120,5120,5120,0
|
|
20230728,105900,230499910,5120,5120,5120,5120,0
|
|
20230728,105800,230499910,5120,5120,5120,5120,0
|
|
20230728,105700,230499910,5120,5120,5120,5120,0
|
|
20230728,105600,230499910,5120,5120,5120,5120,0
|
|
20230728,105500,230499910,5120,5120,5120,5120,9
|
|
20230728,105400,230453830,5130,5120,5130,5120,53
|
|
20230728,105300,230182370,5120,5120,5120,5120,109
|
|
20230728,105200,229624290,5120,5120,5120,5120,139
|
|
20230728,105100,228912610,5120,5120,5120,5120,0
|
|
20230728,105000,228912610,5120,5120,5120,5120,0
|
|
20230728,104900,228912610,5120,5120,5120,5120,16
|
|
20230728,104800,228830690,5120,5120,5120,5120,0
|
|
20230728,104700,228830690,5120,5120,5120,5120,600
|
|
20230728,104600,225758690,5130,5130,5130,5130,0
|
|
20230728,104500,225758690,5130,5130,5130,5130,1
|
|
20230728,104400,225753560,5130,5130,5130,5130,400
|
|
20230728,104300,223701560,5130,5130,5130,5130,0
|
|
20230728,104200,223701560,5130,5130,5130,5130,0
|
|
20230728,104100,223701560,5130,5130,5130,5130,0
|
|
20230728,104000,223701560,5130,5130,5130,5130,500
|
|
20230728,103900,221136560,5120,5120,5120,5120,3
|
|
20230728,103800,221121200,5130,5130,5130,5130,0
|
|
20230728,103700,221121200,5130,5130,5130,5130,0
|
|
20230728,103600,221121200,5130,5130,5130,5130,0
|
|
20230728,103500,221121200,5130,5130,5130,5130,0
|
|
20230728,103400,221121200,5130,5130,5130,5130,1
|
|
20230728,103300,221116070,5120,5120,5120,5120,0
|
|
20230728,103200,221116070,5120,5120,5120,5120,0
|
|
20230728,103100,221116070,5120,5120,5120,5120,0
|
|
20230728,103000,221116070,5120,5120,5120,5120,0
|
|
20230728,102900,221116070,5120,5120,5120,5120,0
|
|
20230728,102800,221116070,5120,5120,5120,5120,0
|
|
20230728,102700,221116070,5120,5120,5120,5120,500
|
|
20230728,102600,218556070,5120,5120,5120,5120,6
|
|
20230728,102500,218525350,5110,5110,5110,5110,0
|
|
20230728,102400,218525350,5110,5120,5120,5110,301
|
|
20230728,102300,216987230,5110,5110,5110,5110,0
|
|
20230728,102200,216987230,5110,5110,5110,5110,0
|
|
20230728,102100,216987230,5110,5110,5110,5110,0
|
|
20230728,102000,216987230,5110,5110,5110,5110,613
|
|
20230728,101900,213854800,5120,5120,5120,5120,0
|
|
20230728,101800,213854800,5120,5120,5120,5120,0
|
|
20230728,101700,213854800,5120,5120,5120,5120,0
|
|
20230728,101600,213854800,5120,5120,5120,5120,124
|
|
20230728,101500,213219920,5120,5120,5120,5120,0
|
|
20230728,101400,213219920,5120,5120,5120,5120,0
|
|
20230728,101300,213219920,5120,5120,5120,5120,0
|
|
20230728,101200,213219920,5120,5120,5120,5120,0
|
|
20230728,101100,213219920,5120,5120,5120,5120,171
|
|
20230728,101000,212344400,5130,5130,5130,5130,0
|
|
20230728,100900,212344400,5130,5130,5130,5130,0
|
|
20230728,100800,212344400,5130,5130,5130,5130,16
|
|
20230728,100700,212262320,5130,5130,5130,5130,0
|
|
20230728,100600,212262320,5130,5130,5130,5130,0
|
|
20230728,100500,212262320,5130,5130,5130,5120,1989
|
|
20230728,100400,202078570,5150,5150,5150,5150,0
|
|
20230728,100300,202078570,5150,5150,5150,5150,0
|
|
20230728,100200,202078570,5150,5140,5150,5140,83
|
|
20230728,100100,201651450,5140,5140,5140,5140,17
|
|
20230728,100000,201564070,5130,5130,5130,5130,0
|
|
20230728,095900,201564070,5130,5130,5130,5130,20
|
|
20230728,095800,201461470,5120,5120,5120,5120,5
|
|
20230728,095700,201435870,5130,5130,5130,5130,0
|
|
20230728,095600,201435870,5130,5130,5130,5130,10
|
|
20230728,095500,201384570,5130,5130,5130,5130,0
|
|
20230728,095400,201384570,5130,5130,5130,5130,290
|
|
20230728,095300,199896870,5130,5130,5130,5130,0
|
|
20230728,095200,199896870,5130,5150,5150,5130,1697
|
|
20230728,095100,191183140,5150,5150,5160,5150,1275
|
|
20230728,095000,184616790,5140,5140,5140,5140,0
|
|
20230728,094900,184616790,5140,5140,5140,5140,0
|
|
20230728,094800,184616790,5140,5140,5140,5140,0
|
|
20230728,094700,184616790,5140,5140,5140,5140,0
|
|
20230728,094600,184616790,5140,5140,5140,5140,100
|
|
20230728,094500,184102790,5150,5150,5150,5150,0
|
|
20230728,094400,184102790,5150,5160,5160,5150,400
|
|
20230728,094300,182040790,5160,5160,5160,5160,0
|
|
20230728,094200,182040790,5160,5160,5160,5160,0
|
|
20230728,094100,182040790,5160,5160,5160,5160,0
|
|
20230728,094000,182040790,5160,5160,5160,5160,0
|
|
20230728,093900,182040790,5160,5160,5160,5160,842
|
|
20230728,093800,177696070,5160,5160,5160,5160,50
|
|
20230728,093700,177438070,5170,5170,5170,5170,0
|
|
20230728,093600,177438070,5170,5170,5170,5170,1
|
|
20230728,093500,177432900,5160,5160,5160,5160,23
|
|
20230728,093400,177314220,5160,5150,5160,5150,241
|
|
20230728,093300,176071660,5160,5170,5170,5160,80
|
|
20230728,093200,175658660,5170,5170,5170,5170,1158
|
|
20230728,093100,169671800,5170,5160,5170,5150,1367
|
|
20230728,093000,162616990,5150,5150,5150,5150,0
|
|
20230728,092900,162616990,5150,5150,5150,5150,136
|
|
20230728,092800,161916590,5160,5150,5160,5150,1274
|
|
20230728,092700,155352750,5150,5140,5150,5140,397
|
|
20230728,092600,153308410,5150,5150,5150,5140,912
|
|
20230728,092500,148611630,5150,5120,5150,5120,2204
|
|
20230728,092400,137270600,5110,5110,5110,5100,203
|
|
20230728,092300,136233440,5100,5080,5100,5080,347
|
|
20230728,092200,134465440,5040,5070,5070,5040,2483
|
|
20230728,092100,121912810,5080,5090,5090,5080,45
|
|
20230728,092000,121684200,5090,5090,5090,5090,0
|
|
20230728,091900,121684200,5090,5090,5100,5090,42
|
|
20230728,091800,121470410,5090,5090,5090,5090,0
|
|
20230728,091700,121470410,5090,5090,5090,5090,20
|
|
20230728,091600,121368610,5060,5130,5130,5060,3040
|
|
20230728,091500,105802880,5170,5150,5170,5120,6034
|
|
20230728,091400,74679680,5150,5110,5150,5110,3748
|
|
20230728,091300,55431640,5090,5040,5090,5040,5431
|
|
20230728,091200,27821920,5040,5040,5040,5040,0
|
|
20230728,091100,27821920,5040,5050,5050,5040,112
|
|
20230728,091000,27257250,5050,5050,5050,5050,0
|
|
20230728,090900,27257250,5050,5070,5070,5050,567
|
|
20230728,090800,24387040,5070,5080,5080,5070,312
|
|
20230728,090700,22804050,5080,5090,5090,5080,156
|
|
20230728,090600,22010980,5070,5070,5070,5070,86
|
|
20230728,090500,21574960,5080,5070,5140,5070,204
|
|
20230728,090400,20537700,5050,5020,5050,5020,290
|
|
20230728,090300,19075430,5020,5020,5020,5020,116
|
|
20230728,090200,18493110,4985,4990,4990,4985,267
|
|
20230728,090100,17161825,4990,4955,4990,4955,426
|
|
20230728,090000,15039020,4970,4910,4970,4910,2045
|