610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190700,606907330,4590,4590,4590,4590,5216
|
|
20230728,190600,606907330,4590,4590,4590,4590,0
|
|
20230728,190500,606907330,4590,4590,4590,4590,0
|
|
20230728,190400,606907330,4590,4590,4590,4590,0
|
|
20230728,190300,606907330,4590,4590,4590,4590,0
|
|
20230728,190200,606907330,4590,4590,4590,4590,0
|
|
20230728,190100,606907330,4590,4590,4590,4590,0
|
|
20230728,190000,606907330,4590,4590,4590,4590,0
|
|
20230728,185900,606907330,4590,4590,4590,4590,0
|
|
20230728,185800,606907330,4590,4590,4590,4590,0
|
|
20230728,185700,606907330,4590,4590,4590,4590,0
|
|
20230728,185600,606907330,4590,4590,4590,4590,0
|
|
20230728,185500,606907330,4590,4590,4590,4590,0
|
|
20230728,185400,606907330,4590,4590,4590,4590,0
|
|
20230728,185300,606907330,4590,4590,4590,4590,0
|
|
20230728,185200,606907330,4590,4590,4590,4590,0
|
|
20230728,185100,606907330,4590,4590,4590,4590,0
|
|
20230728,185000,606907330,4590,4590,4590,4590,0
|
|
20230728,184900,606907330,4590,4590,4590,4590,0
|
|
20230728,184800,606907330,4590,4590,4590,4590,0
|
|
20230728,184700,606907330,4590,4590,4590,4590,0
|
|
20230728,184600,606907330,4590,4590,4590,4590,0
|
|
20230728,184500,606907330,4590,4590,4590,4590,0
|
|
20230728,184400,606907330,4590,4590,4590,4590,0
|
|
20230728,184300,606907330,4590,4590,4590,4590,0
|
|
20230728,184200,606907330,4590,4590,4590,4590,0
|
|
20230728,184100,606907330,4590,4590,4590,4590,0
|
|
20230728,184000,606907330,4590,4590,4590,4590,0
|
|
20230728,183900,606907330,4590,4590,4590,4590,0
|
|
20230728,183800,606907330,4590,4590,4590,4590,0
|
|
20230728,183700,606907330,4590,4590,4590,4590,5216
|
|
20230728,183600,606907330,4590,4590,4590,4590,0
|
|
20230728,183500,606907330,4590,4590,4590,4590,0
|
|
20230728,183400,606907330,4590,4590,4590,4590,0
|
|
20230728,183300,606907330,4590,4590,4590,4590,0
|
|
20230728,183200,606907330,4590,4590,4590,4590,0
|
|
20230728,183100,606907330,4590,4590,4590,4590,0
|
|
20230728,183000,606907330,4590,4590,4590,4590,0
|
|
20230728,182900,606907330,4590,4590,4590,4590,0
|
|
20230728,182800,606907330,4590,4590,4590,4590,0
|
|
20230728,182700,606907330,4590,4590,4590,4590,0
|
|
20230728,182600,606907330,4590,4590,4590,4590,0
|
|
20230728,182500,606907330,4590,4590,4590,4590,0
|
|
20230728,182400,606907330,4590,4590,4590,4590,0
|
|
20230728,182300,606907330,4590,4590,4590,4590,0
|
|
20230728,182200,606907330,4590,4590,4590,4590,0
|
|
20230728,182100,606907330,4590,4590,4590,4590,0
|
|
20230728,182000,606907330,4590,4590,4590,4590,0
|
|
20230728,181900,606907330,4590,4590,4590,4590,0
|
|
20230728,181800,606907330,4590,4590,4590,4590,0
|
|
20230728,181700,606907330,4590,4590,4590,4590,0
|
|
20230728,181600,606907330,4590,4590,4590,4590,0
|
|
20230728,181500,606907330,4590,4590,4590,4590,0
|
|
20230728,181400,606907330,4590,4590,4590,4590,0
|
|
20230728,181300,606907330,4590,4590,4590,4590,0
|
|
20230728,181200,606907330,4590,4590,4590,4590,0
|
|
20230728,181100,606907330,4590,4590,4590,4590,0
|
|
20230728,181000,606907330,4590,4590,4590,4590,0
|
|
20230728,180900,606907330,4590,4590,4590,4590,0
|
|
20230728,180800,606907330,4590,4590,4590,4590,0
|
|
20230728,180700,606907330,4590,4590,4590,4590,5216
|
|
20230728,180600,606907330,4590,4590,4590,4590,0
|
|
20230728,180500,606907330,4590,4590,4590,4590,0
|
|
20230728,180400,606907330,4590,4590,4590,4590,0
|
|
20230728,180300,606907330,4590,4590,4590,4590,0
|
|
20230728,180200,606907330,4590,4590,4590,4590,0
|
|
20230728,180100,606907330,4590,4590,4590,4590,0
|
|
20230728,180000,606907330,4590,4590,4590,4590,0
|
|
20230728,175900,606907330,4590,4590,4590,4590,0
|
|
20230728,175800,606907330,4590,4590,4590,4590,0
|
|
20230728,175700,606907330,4590,4590,4590,4590,0
|
|
20230728,175600,606907330,4590,4590,4590,4590,0
|
|
20230728,175500,606907330,4590,4590,4590,4590,0
|
|
20230728,175400,606907330,4590,4590,4590,4590,0
|
|
20230728,175300,606907330,4590,4590,4590,4590,0
|
|
20230728,175200,606907330,4590,4590,4590,4590,0
|
|
20230728,175100,606907330,4590,4590,4590,4590,0
|
|
20230728,175000,606907330,4590,4590,4590,4590,0
|
|
20230728,174900,606907330,4590,4590,4590,4590,0
|
|
20230728,174800,606907330,4590,4590,4590,4590,0
|
|
20230728,174700,606907330,4590,4590,4590,4590,0
|
|
20230728,174600,606907330,4590,4590,4590,4590,0
|
|
20230728,174500,606907330,4590,4590,4590,4590,0
|
|
20230728,174400,606907330,4590,4590,4590,4590,0
|
|
20230728,174300,606907330,4590,4590,4590,4590,0
|
|
20230728,174200,606907330,4590,4590,4590,4590,0
|
|
20230728,174100,606907330,4590,4590,4590,4590,0
|
|
20230728,174000,606907330,4590,4590,4590,4590,0
|
|
20230728,173900,606907330,4590,4590,4590,4590,0
|
|
20230728,173800,606907330,4590,4590,4590,4590,0
|
|
20230728,173700,606907330,4590,4590,4590,4590,5216
|
|
20230728,173600,606907330,4590,4590,4590,4590,0
|
|
20230728,173500,606907330,4590,4590,4590,4590,0
|
|
20230728,173400,606907330,4590,4590,4590,4590,0
|
|
20230728,173300,606907330,4590,4590,4590,4590,0
|
|
20230728,173200,606907330,4590,4590,4590,4590,0
|
|
20230728,173100,606907330,4590,4590,4590,4590,0
|
|
20230728,173000,606907330,4590,4590,4590,4590,0
|
|
20230728,172900,606907330,4590,4590,4590,4590,0
|
|
20230728,172800,606907330,4590,4590,4590,4590,0
|
|
20230728,172700,606907330,4590,4590,4590,4590,0
|
|
20230728,172600,606907330,4590,4590,4590,4590,0
|
|
20230728,172500,606907330,4590,4590,4590,4590,0
|
|
20230728,172400,606907330,4590,4590,4590,4590,0
|
|
20230728,172300,606907330,4590,4590,4590,4590,0
|
|
20230728,172200,606907330,4590,4590,4590,4590,0
|
|
20230728,172100,606907330,4590,4590,4590,4590,0
|
|
20230728,172000,606907330,4590,4590,4590,4590,0
|
|
20230728,171900,606907330,4590,4590,4590,4590,0
|
|
20230728,171800,606907330,4590,4590,4590,4590,0
|
|
20230728,171700,606907330,4590,4590,4590,4590,0
|
|
20230728,171600,606907330,4590,4590,4590,4590,0
|
|
20230728,171500,606907330,4590,4590,4590,4590,0
|
|
20230728,171400,606907330,4590,4590,4590,4590,0
|
|
20230728,171300,606907330,4590,4590,4590,4590,0
|
|
20230728,171200,606907330,4590,4590,4590,4590,0
|
|
20230728,171100,606907330,4590,4590,4590,4590,0
|
|
20230728,171000,606907330,4590,4590,4590,4590,0
|
|
20230728,170900,606907330,4590,4590,4590,4590,0
|
|
20230728,170800,606907330,4590,4590,4590,4590,0
|
|
20230728,170700,606907330,4590,4590,4590,4590,5216
|
|
20230728,170600,606907330,4590,4590,4590,4590,0
|
|
20230728,170500,606907330,4590,4590,4590,4590,0
|
|
20230728,170400,606907330,4590,4590,4590,4590,0
|
|
20230728,170300,606907330,4590,4590,4590,4590,0
|
|
20230728,170200,606907330,4590,4590,4590,4590,0
|
|
20230728,170100,606907330,4590,4590,4590,4590,0
|
|
20230728,170000,606907330,4590,4590,4590,4590,0
|
|
20230728,165900,606907330,4590,4590,4590,4590,0
|
|
20230728,165800,606907330,4590,4590,4590,4590,0
|
|
20230728,165700,606907330,4590,4590,4590,4590,0
|
|
20230728,165600,606907330,4590,4590,4590,4590,0
|
|
20230728,165500,606907330,4590,4590,4590,4590,0
|
|
20230728,165400,606907330,4590,4590,4590,4590,0
|
|
20230728,165300,606907330,4590,4590,4590,4590,0
|
|
20230728,165200,606907330,4590,4590,4590,4590,0
|
|
20230728,165100,606907330,4590,4590,4590,4590,0
|
|
20230728,165000,606907330,4590,4590,4590,4590,0
|
|
20230728,164900,606907330,4590,4590,4590,4590,0
|
|
20230728,164800,606907330,4590,4590,4590,4590,0
|
|
20230728,164700,606907330,4590,4590,4590,4590,0
|
|
20230728,164600,606907330,4590,4590,4590,4590,0
|
|
20230728,164500,606907330,4590,4590,4590,4590,0
|
|
20230728,164400,606907330,4590,4590,4590,4590,0
|
|
20230728,164300,606907330,4590,4590,4590,4590,0
|
|
20230728,164200,606907330,4590,4590,4590,4590,0
|
|
20230728,164100,606907330,4590,4590,4590,4590,0
|
|
20230728,164000,606907330,4590,4590,4590,4590,0
|
|
20230728,163900,606907330,4590,4590,4590,4590,0
|
|
20230728,163800,606907330,4590,4590,4590,4590,0
|
|
20230728,163700,606907330,4590,4590,4590,4590,5216
|
|
20230728,163600,606907330,4590,4590,4590,4590,0
|
|
20230728,163500,606907330,4590,4590,4590,4590,0
|
|
20230728,163400,606907330,4590,4590,4590,4590,0
|
|
20230728,163300,606907330,4590,4590,4590,4590,0
|
|
20230728,163200,606907330,4590,4590,4590,4590,0
|
|
20230728,163100,606907330,4590,4590,4590,4590,0
|
|
20230728,163000,606907330,4590,4590,4590,4590,0
|
|
20230728,162900,606907330,4590,4590,4590,4590,0
|
|
20230728,162800,606907330,4590,4590,4590,4590,0
|
|
20230728,162700,606907330,4590,4590,4590,4590,0
|
|
20230728,162600,606907330,4590,4590,4590,4590,0
|
|
20230728,162500,606907330,4590,4590,4590,4590,0
|
|
20230728,162400,606907330,4590,4590,4590,4590,0
|
|
20230728,162300,606907330,4590,4590,4590,4590,0
|
|
20230728,162200,606907330,4590,4590,4590,4590,0
|
|
20230728,162100,606907330,4590,4590,4590,4590,0
|
|
20230728,162000,606907330,4590,4590,4590,4590,0
|
|
20230728,161900,606907330,4590,4590,4590,4590,0
|
|
20230728,161800,606907330,4590,4590,4590,4590,0
|
|
20230728,161700,606907330,4590,4590,4590,4590,0
|
|
20230728,161600,606907330,4590,4590,4590,4590,0
|
|
20230728,161500,606907330,4590,4590,4590,4590,0
|
|
20230728,161400,606907330,4590,4590,4590,4590,0
|
|
20230728,161300,606907330,4590,4590,4590,4590,0
|
|
20230728,161200,606907330,4590,4590,4590,4590,0
|
|
20230728,161100,606907330,4590,4590,4590,4590,0
|
|
20230728,161000,606907330,4590,4590,4590,4590,0
|
|
20230728,160900,606907330,4590,4590,4590,4590,0
|
|
20230728,160800,606907330,4590,4590,4590,4590,0
|
|
20230728,160700,606907330,4590,4590,4590,4590,5216
|
|
20230728,160600,606907330,4590,4590,4590,4590,0
|
|
20230728,160500,606907330,4590,4590,4590,4590,0
|
|
20230728,160400,606907330,4590,4590,4590,4590,0
|
|
20230728,160300,606907330,4590,4590,4590,4590,0
|
|
20230728,160200,606907330,4590,4590,4590,4590,0
|
|
20230728,160100,606907330,4590,4590,4590,4590,0
|
|
20230728,160000,606907330,4590,4590,4590,4590,0
|
|
20230728,155900,606907330,4590,4590,4590,4590,0
|
|
20230728,155800,606907330,4590,4590,4590,4590,0
|
|
20230728,155700,606907330,4590,4590,4590,4590,0
|
|
20230728,155600,606907330,4590,4590,4590,4590,0
|
|
20230728,155500,606907330,4590,4590,4590,4590,0
|
|
20230728,155400,606907330,4590,4590,4590,4590,0
|
|
20230728,155300,606907330,4590,4590,4590,4590,0
|
|
20230728,155200,606907330,4590,4590,4590,4590,0
|
|
20230728,155100,606907330,4590,4590,4590,4590,0
|
|
20230728,155000,606907330,4590,4590,4590,4590,0
|
|
20230728,154900,606907330,4590,4590,4590,4590,0
|
|
20230728,154800,606907330,4590,4590,4590,4590,0
|
|
20230728,154700,606907330,4590,4590,4590,4590,0
|
|
20230728,154600,606907330,4590,4590,4590,4590,0
|
|
20230728,154500,606907330,4590,4590,4590,4590,0
|
|
20230728,154400,606907330,4590,4590,4590,4590,0
|
|
20230728,154300,606907330,4590,4590,4590,4590,0
|
|
20230728,154200,606907330,4590,4590,4590,4590,0
|
|
20230728,154100,606907330,4590,4590,4590,4590,0
|
|
20230728,154000,606907330,4590,4590,4590,4590,0
|
|
20230728,153900,606907330,4590,4590,4590,4590,0
|
|
20230728,153800,606907330,4590,4590,4590,4590,0
|
|
20230728,153700,606907330,4590,4590,4590,4590,5216
|
|
20230728,153600,606907330,4590,4590,4590,4590,0
|
|
20230728,153500,606907330,4590,4590,4590,4590,0
|
|
20230728,153400,606907330,4590,4590,4590,4590,0
|
|
20230728,153300,606907330,4590,4590,4590,4590,0
|
|
20230728,153200,606907330,4590,4590,4590,4590,0
|
|
20230728,153100,606907330,4590,4590,4590,4590,0
|
|
20230728,153000,606907330,4590,4590,4590,4590,5216
|
|
20230728,152900,582965890,4590,4590,4590,4590,0
|
|
20230728,152800,582965890,4590,4590,4590,4590,0
|
|
20230728,152700,582965890,4590,4590,4590,4590,0
|
|
20230728,152600,582965890,4590,4590,4590,4590,0
|
|
20230728,152500,582965890,4590,4590,4590,4590,0
|
|
20230728,152400,582965890,4590,4590,4590,4590,0
|
|
20230728,152300,582965890,4590,4590,4590,4590,0
|
|
20230728,152200,582965890,4590,4590,4590,4590,0
|
|
20230728,152100,582965890,4590,4590,4590,4590,0
|
|
20230728,152000,582965890,4590,4590,4590,4590,0
|
|
20230728,151900,582965890,4590,4590,4590,4585,292
|
|
20230728,151800,581625715,4590,4590,4590,4590,0
|
|
20230728,151700,581625715,4590,4590,4590,4590,1
|
|
20230728,151600,581621125,4580,4580,4580,4580,70
|
|
20230728,151500,581300525,4580,4580,4580,4580,10
|
|
20230728,151400,581254725,4595,4590,4595,4590,9
|
|
20230728,151300,581213410,4595,4595,4595,4595,0
|
|
20230728,151200,581213410,4595,4590,4595,4590,53
|
|
20230728,151100,580969980,4595,4595,4595,4595,832
|
|
20230728,151000,577146940,4595,4595,4595,4595,445
|
|
20230728,150900,575102165,4595,4595,4595,4595,529
|
|
20230728,150800,572671410,4595,4585,4595,4585,653
|
|
20230728,150700,569672830,4580,4585,4585,4580,7
|
|
20230728,150600,569640765,4580,4580,4580,4580,220
|
|
20230728,150500,568633165,4570,4570,4570,4570,31
|
|
20230728,150400,568491495,4580,4580,4580,4580,1
|
|
20230728,150300,568486915,4570,4575,4575,4570,2036
|
|
20230728,150200,559172350,4580,4580,4580,4580,388
|
|
20230728,150100,557395310,4580,4580,4580,4580,103
|
|
20230728,150000,556923570,4580,4580,4580,4580,19
|
|
20230728,145900,556836550,4580,4580,4580,4580,238
|
|
20230728,145800,555746510,4575,4575,4575,4575,2
|
|
20230728,145700,555737360,4580,4575,4580,4575,1301
|
|
20230728,145600,549780130,4580,4580,4580,4580,37
|
|
20230728,145500,549610670,4580,4585,4585,4580,892
|
|
20230728,145400,545521415,4585,4585,4585,4585,169
|
|
20230728,145300,544746550,4580,4580,4580,4580,50
|
|
20230728,145200,544517550,4580,4580,4580,4580,0
|
|
20230728,145100,544517550,4580,4580,4580,4580,0
|
|
20230728,145000,544517550,4580,4580,4580,4580,100
|
|
20230728,144900,544059550,4580,4580,4580,4580,0
|
|
20230728,144800,544059550,4580,4580,4580,4580,10
|
|
20230728,144700,544013750,4580,4580,4580,4580,0
|
|
20230728,144600,544013750,4580,4585,4585,4580,105
|
|
20230728,144500,543532580,4585,4580,4585,4580,1019
|
|
20230728,144400,538861060,4580,4580,4580,4580,400
|
|
20230728,144300,537029060,4585,4585,4585,4580,189
|
|
20230728,144200,536162610,4585,4585,4585,4585,220
|
|
20230728,144100,535153910,4585,4585,4585,4585,2
|
|
20230728,144000,535144740,4585,4585,4585,4580,1814
|
|
20230728,143900,526827560,4585,4585,4585,4585,3
|
|
20230728,143800,526813805,4585,4580,4585,4580,3520
|
|
20230728,143700,510691930,4580,4580,4580,4580,0
|
|
20230728,143600,510691930,4580,4580,4580,4580,0
|
|
20230728,143500,510691930,4580,4580,4580,4580,1
|
|
20230728,143400,510687350,4575,4575,4575,4575,792
|
|
20230728,143300,507063950,4570,4570,4570,4570,0
|
|
20230728,143200,507063950,4570,4570,4570,4570,0
|
|
20230728,143100,507063950,4570,4580,4580,4570,412
|
|
20230728,143000,505179360,4575,4575,4575,4575,19
|
|
20230728,142900,505092435,4580,4580,4580,4580,3
|
|
20230728,142800,505078695,4580,4575,4580,4575,26
|
|
20230728,142700,504959730,4580,4580,4580,4580,1
|
|
20230728,142600,504955150,4575,4570,4575,4570,315
|
|
20230728,142500,503514525,4570,4575,4575,4570,201
|
|
20230728,142400,502595950,4570,4575,4575,4570,217
|
|
20230728,142300,501603210,4575,4575,4575,4575,4
|
|
20230728,142200,501584910,4570,4570,4570,4570,0
|
|
20230728,142100,501584910,4570,4580,4580,4570,280
|
|
20230728,142000,500304015,4575,4575,4575,4575,452
|
|
20230728,141900,498236115,4570,4575,4575,4570,222
|
|
20230728,141800,497220575,4575,4575,4575,4575,1
|
|
20230728,141700,497216000,4565,4565,4565,4565,0
|
|
20230728,141600,497216000,4565,4565,4565,4565,0
|
|
20230728,141500,497216000,4565,4575,4575,4565,17
|
|
20230728,141400,497138385,4575,4560,4575,4560,51
|
|
20230728,141300,496905810,4560,4560,4560,4560,0
|
|
20230728,141200,496905810,4560,4565,4575,4560,13
|
|
20230728,141100,496846465,4560,4560,4560,4560,0
|
|
20230728,141000,496846465,4560,4560,4560,4560,1
|
|
20230728,140900,496841905,4575,4575,4575,4575,2
|
|
20230728,140800,496832755,4575,4565,4575,4565,300
|
|
20230728,140700,495461530,4565,4565,4565,4565,0
|
|
20230728,140600,495461530,4565,4565,4565,4565,51
|
|
20230728,140500,495228715,4565,4565,4565,4565,4
|
|
20230728,140400,495210455,4570,4570,4570,4570,0
|
|
20230728,140300,495210455,4570,4570,4570,4570,1
|
|
20230728,140200,495205885,4570,4570,4570,4570,0
|
|
20230728,140100,495205885,4570,4570,4570,4570,84
|
|
20230728,140000,494822005,4570,4570,4570,4570,1311
|
|
20230728,135900,488830735,4570,4570,4570,4565,530
|
|
20230728,135800,486408685,4565,4565,4565,4565,18
|
|
20230728,135700,486326515,4560,4560,4560,4560,0
|
|
20230728,135600,486326515,4560,4560,4560,4560,128
|
|
20230728,135500,485742835,4560,4565,4565,4560,16
|
|
20230728,135400,485669825,4565,4565,4565,4565,0
|
|
20230728,135300,485669825,4565,4565,4565,4565,0
|
|
20230728,135200,485669825,4565,4560,4565,4560,3
|
|
20230728,135100,485656135,4560,4560,4560,4560,1
|
|
20230728,135000,485651575,4565,4565,4565,4565,350
|
|
20230728,134900,484053825,4555,4555,4555,4555,0
|
|
20230728,134800,484053825,4555,4555,4555,4555,0
|
|
20230728,134700,484053825,4555,4555,4555,4555,0
|
|
20230728,134600,484053825,4555,4555,4555,4555,0
|
|
20230728,134500,484053825,4555,4555,4555,4555,0
|
|
20230728,134400,484053825,4555,4555,4555,4555,0
|
|
20230728,134300,484053825,4555,4555,4555,4555,0
|
|
20230728,134200,484053825,4555,4555,4555,4555,0
|
|
20230728,134100,484053825,4555,4555,4555,4555,300
|
|
20230728,134000,482687325,4555,4555,4555,4555,0
|
|
20230728,133900,482687325,4555,4555,4555,4555,750
|
|
20230728,133800,479271075,4555,4555,4555,4555,0
|
|
20230728,133700,479271075,4555,4555,4555,4555,0
|
|
20230728,133600,479271075,4555,4555,4555,4555,19
|
|
20230728,133500,479184530,4555,4555,4555,4555,0
|
|
20230728,133400,479184530,4555,4555,4555,4555,7
|
|
20230728,133300,479152645,4555,4555,4555,4555,0
|
|
20230728,133200,479152645,4555,4555,4555,4555,0
|
|
20230728,133100,479152645,4555,4555,4555,4555,0
|
|
20230728,133000,479152645,4555,4555,4555,4555,9
|
|
20230728,132900,479111650,4555,4555,4555,4555,0
|
|
20230728,132800,479111650,4555,4555,4555,4555,1
|
|
20230728,132700,479107095,4570,4570,4570,4570,5
|
|
20230728,132600,479084245,4570,4570,4570,4570,20
|
|
20230728,132500,478992845,4570,4565,4570,4565,160
|
|
20230728,132400,478261705,4570,4570,4570,4570,0
|
|
20230728,132300,478261705,4570,4570,4570,4570,0
|
|
20230728,132200,478261705,4570,4570,4570,4570,0
|
|
20230728,132100,478261705,4570,4560,4570,4560,12
|
|
20230728,132000,478206970,4560,4560,4560,4555,264
|
|
20230728,131900,477003150,4560,4560,4560,4560,0
|
|
20230728,131800,477003150,4560,4550,4560,4550,77
|
|
20230728,131700,476652330,4560,4560,4560,4560,0
|
|
20230728,131600,476652330,4560,4560,4560,4560,2
|
|
20230728,131500,476643210,4550,4555,4560,4550,512
|
|
20230728,131400,474309110,4550,4550,4550,4550,352
|
|
20230728,131300,472707510,4555,4555,4555,4555,274
|
|
20230728,131200,471459440,4555,4555,4555,4555,46
|
|
20230728,131100,471249910,4555,4555,4555,4555,5
|
|
20230728,131000,471227135,4555,4555,4555,4555,232
|
|
20230728,130900,470170375,4560,4560,4560,4560,99
|
|
20230728,130800,469718935,4560,4555,4560,4555,920
|
|
20230728,130700,465523835,4555,4555,4555,4555,32
|
|
20230728,130600,465378075,4555,4555,4555,4555,12
|
|
20230728,130500,465323415,4555,4555,4555,4555,0
|
|
20230728,130400,465323415,4555,4555,4555,4555,151
|
|
20230728,130300,464635610,4550,4550,4550,4550,0
|
|
20230728,130200,464635610,4550,4550,4550,4550,0
|
|
20230728,130100,464635610,4550,4550,4550,4550,0
|
|
20230728,130000,464635610,4550,4550,4550,4550,10
|
|
20230728,125900,464590110,4555,4555,4555,4555,0
|
|
20230728,125800,464590110,4555,4550,4555,4550,583
|
|
20230728,125700,461935660,4555,4555,4555,4555,10
|
|
20230728,125600,461890110,4560,4560,4560,4560,253
|
|
20230728,125500,460736430,4555,4555,4555,4555,0
|
|
20230728,125400,460736430,4555,4555,4555,4555,441
|
|
20230728,125300,458727675,4555,4555,4555,4555,0
|
|
20230728,125200,458727675,4555,4555,4555,4555,5
|
|
20230728,125100,458704900,4555,4560,4560,4555,168
|
|
20230728,125000,457939075,4560,4560,4560,4560,0
|
|
20230728,124900,457939075,4560,4560,4560,4560,0
|
|
20230728,124800,457939075,4560,4560,4560,4560,400
|
|
20230728,124700,456115075,4555,4555,4555,4555,0
|
|
20230728,124600,456115075,4555,4555,4555,4555,0
|
|
20230728,124500,456115075,4555,4560,4560,4555,51
|
|
20230728,124400,455882670,4570,4570,4575,4560,1285
|
|
20230728,124300,450018765,4570,4570,4570,4570,14
|
|
20230728,124200,449954785,4570,4570,4570,4570,2
|
|
20230728,124100,449945645,4575,4575,4575,4575,192
|
|
20230728,124000,449067245,4575,4575,4575,4575,600
|
|
20230728,123900,446322245,4575,4575,4575,4575,0
|
|
20230728,123800,446322245,4575,4575,4575,4575,224
|
|
20230728,123700,445297445,4575,4575,4575,4575,20
|
|
20230728,123600,445205945,4575,4575,4575,4575,108
|
|
20230728,123500,444711845,4575,4575,4575,4575,45
|
|
20230728,123400,444505970,4575,4575,4575,4575,0
|
|
20230728,123300,444505970,4575,4575,4575,4575,166
|
|
20230728,123200,443746520,4575,4575,4575,4575,0
|
|
20230728,123100,443746520,4575,4575,4575,4575,500
|
|
20230728,123000,441459020,4565,4565,4565,4565,0
|
|
20230728,122900,441459020,4565,4575,4575,4565,34
|
|
20230728,122800,441303590,4575,4575,4575,4575,0
|
|
20230728,122700,441303590,4575,4575,4575,4575,6
|
|
20230728,122600,441276140,4570,4570,4570,4570,0
|
|
20230728,122500,441276140,4570,4570,4570,4570,217
|
|
20230728,122400,440284450,4570,4570,4570,4570,0
|
|
20230728,122300,440284450,4570,4570,4570,4570,0
|
|
20230728,122200,440284450,4570,4570,4570,4570,0
|
|
20230728,122100,440284450,4570,4570,4570,4570,137
|
|
20230728,122000,439658360,4570,4570,4570,4570,1
|
|
20230728,121900,439653790,4570,4570,4570,4570,15
|
|
20230728,121800,439585240,4570,4570,4570,4570,302
|
|
20230728,121700,438205100,4570,4570,4570,4570,2
|
|
20230728,121600,438195960,4570,4570,4570,4570,117
|
|
20230728,121500,437661270,4570,4570,4570,4570,13
|
|
20230728,121400,437601860,4570,4570,4570,4570,550
|
|
20230728,121300,435088360,4575,4575,4575,4575,10
|
|
20230728,121200,435042610,4575,4575,4575,4575,0
|
|
20230728,121100,435042610,4575,4570,4575,4570,50
|
|
20230728,121000,434813865,4570,4570,4570,4570,40
|
|
20230728,120900,434631065,4570,4570,4570,4570,5
|
|
20230728,120800,434608215,4570,4570,4570,4570,50
|
|
20230728,120700,434379715,4570,4570,4570,4570,21
|
|
20230728,120600,434283745,4565,4565,4565,4565,11
|
|
20230728,120500,434233530,4565,4565,4565,4565,0
|
|
20230728,120400,434233530,4565,4565,4565,4565,0
|
|
20230728,120300,434233530,4565,4565,4565,4565,25
|
|
20230728,120200,434119405,4570,4570,4570,4570,0
|
|
20230728,120100,434119405,4570,4570,4570,4570,9
|
|
20230728,120000,434078275,4575,4575,4575,4575,41
|
|
20230728,115900,433890700,4570,4570,4570,4570,431
|
|
20230728,115800,431921030,4570,4570,4570,4570,2023
|
|
20230728,115700,422675920,4575,4560,4575,4560,2671
|
|
20230728,115600,410469765,4555,4555,4555,4555,2229
|
|
20230728,115500,400316670,4555,4550,4555,4550,47
|
|
20230728,115400,400102590,4555,4550,4555,4550,240
|
|
20230728,115300,399010340,4550,4550,4550,4550,400
|
|
20230728,115200,397190340,4545,4545,4545,4545,1
|
|
20230728,115100,397185795,4545,4545,4545,4545,147
|
|
20230728,115000,396517680,4545,4540,4545,4540,1368
|
|
20230728,114900,390306265,4530,4530,4530,4530,100
|
|
20230728,114800,389853265,4535,4535,4535,4535,501
|
|
20230728,114700,387581230,4530,4530,4530,4530,0
|
|
20230728,114600,387581230,4530,4530,4530,4530,0
|
|
20230728,114500,387581230,4530,4530,4530,4530,26
|
|
20230728,114400,387463450,4530,4530,4530,4530,0
|
|
20230728,114300,387463450,4530,4540,4540,4530,199
|
|
20230728,114200,386560170,4535,4540,4540,4535,111
|
|
20230728,114100,386056235,4535,4535,4535,4535,0
|
|
20230728,114000,386056235,4535,4535,4535,4535,0
|
|
20230728,113900,386056235,4535,4535,4535,4535,0
|
|
20230728,113800,386056235,4535,4535,4535,4535,100
|
|
20230728,113700,385602735,4530,4535,4535,4530,1106
|
|
20230728,113600,380587145,4530,4530,4530,4530,0
|
|
20230728,113500,380587145,4530,4530,4530,4530,23
|
|
20230728,113400,380482955,4535,4535,4535,4535,1
|
|
20230728,113300,380478420,4530,4530,4530,4530,43
|
|
20230728,113200,380283630,4530,4530,4530,4530,5
|
|
20230728,113100,380260980,4530,4530,4530,4530,0
|
|
20230728,113000,380260980,4530,4530,4530,4530,0
|
|
20230728,112900,380260980,4530,4530,4530,4530,20
|
|
20230728,112800,380170380,4530,4530,4530,4530,1003
|
|
20230728,112700,375626790,4530,4530,4530,4530,0
|
|
20230728,112600,375626790,4530,4530,4530,4530,0
|
|
20230728,112500,375626790,4530,4530,4530,4530,0
|
|
20230728,112400,375626790,4530,4530,4530,4530,591
|
|
20230728,112300,372949560,4520,4520,4520,4520,0
|
|
20230728,112200,372949560,4520,4530,4530,4520,127
|
|
20230728,112100,372375480,4530,4530,4530,4530,154
|
|
20230728,112000,371677860,4535,4530,4535,4530,1397
|
|
20230728,111900,365348030,4530,4530,4530,4530,2
|
|
20230728,111800,365338970,4530,4530,4530,4530,1084
|
|
20230728,111700,360428450,4520,4520,4520,4520,0
|
|
20230728,111600,360428450,4520,4520,4520,4520,0
|
|
20230728,111500,360428450,4520,4530,4530,4520,72
|
|
20230728,111400,360102510,4530,4530,4530,4530,42
|
|
20230728,111300,359912250,4530,4530,4535,4530,412
|
|
20230728,111200,358045885,4530,4530,4530,4530,795
|
|
20230728,111100,354444535,4515,4520,4520,4515,1678
|
|
20230728,111000,346859980,4520,4520,4520,4520,700
|
|
20230728,110900,343695980,4505,4505,4505,4505,11
|
|
20230728,110800,343646425,4505,4505,4505,4505,20
|
|
20230728,110700,343556325,4505,4520,4520,4505,561
|
|
20230728,110600,341023005,4505,4505,4505,4505,20
|
|
20230728,110500,340932905,4505,4505,4505,4505,10
|
|
20230728,110400,340887855,4505,4505,4520,4505,59
|
|
20230728,110300,340622045,4505,4520,4530,4505,40
|
|
20230728,110200,340441195,4530,4530,4530,4530,0
|
|
20230728,110100,340441195,4530,4530,4530,4510,83
|
|
20230728,110000,340065240,4520,4530,4530,4520,2
|
|
20230728,105900,340056190,4530,4530,4530,4530,0
|
|
20230728,105800,340056190,4530,4525,4530,4525,294
|
|
20230728,105700,338725835,4525,4505,4525,4495,148
|
|
20230728,105600,338056200,4510,4520,4525,4510,31
|
|
20230728,105500,337915990,4515,4510,4515,4510,171
|
|
20230728,105400,337143950,4510,4510,4510,4510,30
|
|
20230728,105300,337008650,4510,4515,4515,4495,539
|
|
20230728,105200,334582310,4515,4510,4515,4510,4
|
|
20230728,105100,334564255,4510,4510,4510,4510,38
|
|
20230728,105000,334392875,4515,4515,4515,4515,2
|
|
20230728,104900,334383845,4520,4525,4525,4520,259
|
|
20230728,104800,333212375,4525,4530,4530,4525,63
|
|
20230728,104700,332927065,4530,4530,4530,4530,0
|
|
20230728,104600,332927065,4530,4530,4530,4530,15
|
|
20230728,104500,332859115,4530,4525,4535,4525,7
|
|
20230728,104400,332827405,4530,4530,4530,4530,21
|
|
20230728,104300,332732275,4530,4530,4530,4530,121
|
|
20230728,104200,332184145,4530,4530,4530,4530,200
|
|
20230728,104100,331278145,4525,4520,4525,4520,8
|
|
20230728,104000,331241980,4520,4515,4520,4510,183
|
|
20230728,103900,330414835,4520,4520,4520,4520,20
|
|
20230728,103800,330324435,4520,4505,4520,4505,3
|
|
20230728,103700,330310890,4525,4525,4525,4525,34
|
|
20230728,103600,330157040,4525,4525,4525,4525,46
|
|
20230728,103500,329948890,4525,4525,4525,4525,0
|
|
20230728,103400,329948890,4525,4525,4525,4525,0
|
|
20230728,103300,329948890,4525,4525,4525,4525,5
|
|
20230728,103200,329926265,4525,4525,4525,4525,109
|
|
20230728,103100,329433040,4525,4525,4525,4525,37
|
|
20230728,103000,329265615,4505,4505,4515,4495,108
|
|
20230728,102900,328779840,4495,4505,4505,4495,241
|
|
20230728,102800,327695090,4505,4505,4505,4505,53
|
|
20230728,102700,327456325,4505,4505,4505,4505,0
|
|
20230728,102600,327456325,4505,4535,4540,4505,60
|
|
20230728,102500,327184895,4540,4540,4540,4540,0
|
|
20230728,102400,327184895,4540,4535,4540,4535,39
|
|
20230728,102300,327007980,4520,4535,4535,4520,88
|
|
20230728,102200,326608915,4535,4535,4535,4535,700
|
|
20230728,102100,323434415,4530,4530,4530,4530,15
|
|
20230728,102000,323366465,4530,4530,4530,4530,14
|
|
20230728,101900,323303045,4530,4520,4530,4520,400
|
|
20230728,101800,321491075,4520,4520,4520,4520,0
|
|
20230728,101700,321491075,4520,4530,4530,4520,5
|
|
20230728,101600,321468465,4525,4520,4525,4520,1010
|
|
20230728,101500,316903215,4530,4520,4530,4520,220
|
|
20230728,101400,315906825,4530,4520,4530,4520,16
|
|
20230728,101300,315834355,4530,4530,4530,4530,0
|
|
20230728,101200,315834355,4530,4520,4530,4520,743
|
|
20230728,101100,312469565,4520,4510,4520,4510,701
|
|
20230728,101000,309301055,4520,4515,4520,4515,103
|
|
20230728,100900,308835500,4500,4500,4510,4500,200
|
|
20230728,100800,307935490,4500,4500,4500,4500,200
|
|
20230728,100700,307035490,4500,4500,4500,4500,92
|
|
20230728,100600,306621490,4500,4515,4515,4500,715
|
|
20230728,100500,303403270,4510,4525,4530,4510,617
|
|
20230728,100400,300616190,4525,4535,4535,4495,394
|
|
20230728,100300,298837505,4535,4540,4540,4530,3320
|
|
20230728,100200,283779530,4535,4510,4535,4510,5708
|
|
20230728,100100,257967315,4495,4495,4510,4495,205
|
|
20230728,100000,257044280,4495,4490,4505,4485,1867
|
|
20230728,095900,248658220,4490,4490,4490,4490,650
|
|
20230728,095800,245739720,4490,4465,4490,4465,119
|
|
20230728,095700,245208360,4480,4480,4480,4480,2
|
|
20230728,095600,245199400,4490,4490,4490,4490,62
|
|
20230728,095500,244921020,4475,4485,4485,4465,678
|
|
20230728,095400,241886915,4465,4480,4480,4465,915
|
|
20230728,095300,237797780,4465,4475,4475,4465,102
|
|
20230728,095200,237342330,4480,4480,4480,4480,1285
|
|
20230728,095100,231585530,4480,4485,4485,4480,1178
|
|
20230728,095000,226307450,4490,4490,4490,4490,38
|
|
20230728,094900,226136830,4490,4490,4490,4490,222
|
|
20230728,094800,225140050,4500,4500,4505,4490,1002
|
|
20230728,094700,220630660,4490,4490,4490,4490,0
|
|
20230728,094600,220630660,4490,4490,4490,4490,0
|
|
20230728,094500,220630660,4490,4490,4495,4490,704
|
|
20230728,094400,217466260,4485,4485,4485,4485,0
|
|
20230728,094300,217466260,4485,4485,4485,4485,22
|
|
20230728,094200,217367590,4485,4485,4485,4485,3
|
|
20230728,094100,217354135,4485,4495,4495,4485,21
|
|
20230728,094000,217259750,4485,4490,4495,4485,454
|
|
20230728,093900,215221205,4475,4475,4490,4460,688
|
|
20230728,093800,212141750,4480,4475,4480,4475,449
|
|
20230728,093700,210132470,4460,4470,4470,4460,1591
|
|
20230728,093600,203028020,4485,4485,4485,4485,1
|
|
20230728,093500,203023535,4470,4495,4495,4470,235
|
|
20230728,093400,201970980,4490,4490,4490,4490,1
|
|
20230728,093300,201966490,4480,4495,4495,4480,120
|
|
20230728,093200,201427110,4515,4495,4515,4495,118
|
|
20230728,093100,200895200,4490,4490,4495,4485,482
|
|
20230728,093000,198731275,4505,4485,4505,4485,3
|
|
20230728,092900,198717795,4490,4480,4505,4470,73
|
|
20230728,092800,198390885,4510,4500,4515,4500,643
|
|
20230728,092700,195490885,4470,4500,4515,4470,512
|
|
20230728,092600,193182835,4480,4475,4480,4465,52
|
|
20230728,092500,192950415,4480,4480,4480,4480,30
|
|
20230728,092400,192816015,4475,4475,4495,4475,133
|
|
20230728,092300,192218390,4460,4460,4460,4460,386
|
|
20230728,092200,190496830,4455,4460,4460,4455,672
|
|
20230728,092100,187502810,4460,4460,4465,4460,1400
|
|
20230728,092000,181258560,4455,4455,4455,4455,1
|
|
20230728,091900,181254105,4495,4485,4495,4465,213
|
|
20230728,091800,180297300,4465,4475,4475,4465,2001
|
|
20230728,091700,171362800,4480,4490,4490,4480,446
|
|
20230728,091600,169360310,4490,4510,4510,4490,1235
|
|
20230728,091500,163807860,4510,4500,4510,4500,1835
|
|
20230728,091400,155545500,4495,4490,4495,4490,357
|
|
20230728,091300,153940935,4490,4480,4495,4465,3098
|
|
20230728,091200,140055625,4475,4465,4475,4465,1690
|
|
20230728,091100,132497215,4470,4465,4470,4465,413
|
|
20230728,091000,130652165,4465,4450,4480,4445,2706
|
|
20230728,090900,118556425,4470,4470,4470,4470,200
|
|
20230728,090800,117662425,4480,4455,4480,4455,1718
|
|
20230728,090700,109974330,4450,4400,4450,4400,3959
|
|
20230728,090600,92515075,4365,4380,4395,4365,2028
|
|
20230728,090500,83620725,4380,4380,4380,4380,17
|
|
20230728,090400,83546265,4380,4385,4385,4350,2130
|
|
20230728,090300,74268570,4385,4390,4390,4350,509
|
|
20230728,090200,72052535,4360,4395,4395,4360,1009
|
|
20230728,090100,67648245,4395,4395,4395,4395,3
|
|
20230728,090000,67635060,4400,4315,4415,4315,15459
|