617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191400,268238070,5240,5240,5240,5240,2299
|
|
20230727,191300,268238070,5240,5240,5240,5240,0
|
|
20230727,191200,268238070,5240,5240,5240,5240,0
|
|
20230727,191100,268238070,5240,5240,5240,5240,0
|
|
20230727,191000,268238070,5240,5240,5240,5240,0
|
|
20230727,190900,268238070,5240,5240,5240,5240,0
|
|
20230727,190800,268238070,5240,5240,5240,5240,0
|
|
20230727,190700,268238070,5240,5240,5240,5240,0
|
|
20230727,190600,268238070,5240,5240,5240,5240,0
|
|
20230727,190500,268238070,5240,5240,5240,5240,0
|
|
20230727,190400,268238070,5240,5240,5240,5240,0
|
|
20230727,190300,268238070,5240,5240,5240,5240,0
|
|
20230727,190200,268238070,5240,5240,5240,5240,0
|
|
20230727,190100,268238070,5240,5240,5240,5240,0
|
|
20230727,190000,268238070,5240,5240,5240,5240,0
|
|
20230727,185900,268238070,5240,5240,5240,5240,0
|
|
20230727,185800,268238070,5240,5240,5240,5240,0
|
|
20230727,185700,268238070,5240,5240,5240,5240,0
|
|
20230727,185600,268238070,5240,5240,5240,5240,0
|
|
20230727,185500,268238070,5240,5240,5240,5240,0
|
|
20230727,185400,268238070,5240,5240,5240,5240,0
|
|
20230727,185300,268238070,5240,5240,5240,5240,0
|
|
20230727,185200,268238070,5240,5240,5240,5240,0
|
|
20230727,185100,268238070,5240,5240,5240,5240,0
|
|
20230727,185000,268238070,5240,5240,5240,5240,0
|
|
20230727,184900,268238070,5240,5240,5240,5240,0
|
|
20230727,184800,268238070,5240,5240,5240,5240,0
|
|
20230727,184700,268238070,5240,5240,5240,5240,0
|
|
20230727,184600,268238070,5240,5240,5240,5240,0
|
|
20230727,184500,268238070,5240,5240,5240,5240,0
|
|
20230727,184400,268238070,5240,5240,5240,5240,2299
|
|
20230727,184300,268238070,5240,5240,5240,5240,0
|
|
20230727,184200,268238070,5240,5240,5240,5240,0
|
|
20230727,184100,268238070,5240,5240,5240,5240,0
|
|
20230727,184000,268238070,5240,5240,5240,5240,0
|
|
20230727,183900,268238070,5240,5240,5240,5240,0
|
|
20230727,183800,268238070,5240,5240,5240,5240,0
|
|
20230727,183700,268238070,5240,5240,5240,5240,0
|
|
20230727,183600,268238070,5240,5240,5240,5240,0
|
|
20230727,183500,268238070,5240,5240,5240,5240,0
|
|
20230727,183400,268238070,5240,5240,5240,5240,0
|
|
20230727,183300,268238070,5240,5240,5240,5240,0
|
|
20230727,183200,268238070,5240,5240,5240,5240,0
|
|
20230727,183100,268238070,5240,5240,5240,5240,0
|
|
20230727,183000,268238070,5240,5240,5240,5240,0
|
|
20230727,182900,268238070,5240,5240,5240,5240,0
|
|
20230727,182800,268238070,5240,5240,5240,5240,0
|
|
20230727,182700,268238070,5240,5240,5240,5240,0
|
|
20230727,182600,268238070,5240,5240,5240,5240,0
|
|
20230727,182500,268238070,5240,5240,5240,5240,0
|
|
20230727,182400,268238070,5240,5240,5240,5240,0
|
|
20230727,182300,268238070,5240,5240,5240,5240,0
|
|
20230727,182200,268238070,5240,5240,5240,5240,0
|
|
20230727,182100,268238070,5240,5240,5240,5240,0
|
|
20230727,182000,268238070,5240,5240,5240,5240,0
|
|
20230727,181900,268238070,5240,5240,5240,5240,0
|
|
20230727,181800,268238070,5240,5240,5240,5240,0
|
|
20230727,181700,268238070,5240,5240,5240,5240,0
|
|
20230727,181600,268238070,5240,5240,5240,5240,0
|
|
20230727,181500,268238070,5240,5240,5240,5240,0
|
|
20230727,181400,268238070,5240,5240,5240,5240,2299
|
|
20230727,181300,268238070,5240,5240,5240,5240,0
|
|
20230727,181200,268238070,5240,5240,5240,5240,0
|
|
20230727,181100,268238070,5240,5240,5240,5240,0
|
|
20230727,181000,268238070,5240,5240,5240,5240,0
|
|
20230727,180900,268238070,5240,5240,5240,5240,0
|
|
20230727,180800,268238070,5240,5240,5240,5240,0
|
|
20230727,180700,268238070,5240,5240,5240,5240,0
|
|
20230727,180600,268238070,5240,5240,5240,5240,0
|
|
20230727,180500,268238070,5240,5240,5240,5240,0
|
|
20230727,180400,268238070,5240,5240,5240,5240,0
|
|
20230727,180300,268238070,5240,5240,5240,5240,0
|
|
20230727,180200,268238070,5240,5240,5240,5240,0
|
|
20230727,180100,268238070,5240,5240,5240,5240,0
|
|
20230727,180000,268238070,5240,5240,5240,5240,0
|
|
20230727,175900,268238070,5240,5240,5240,5240,0
|
|
20230727,175800,268238070,5240,5240,5240,5240,0
|
|
20230727,175700,268238070,5240,5240,5240,5240,0
|
|
20230727,175600,268238070,5240,5240,5240,5240,0
|
|
20230727,175500,268238070,5240,5240,5240,5240,0
|
|
20230727,175400,268238070,5240,5240,5240,5240,0
|
|
20230727,175300,268238070,5240,5240,5240,5240,0
|
|
20230727,175200,268238070,5240,5240,5240,5240,0
|
|
20230727,175100,268238070,5240,5240,5240,5240,0
|
|
20230727,175000,268238070,5240,5240,5240,5240,0
|
|
20230727,174900,268238070,5240,5240,5240,5240,0
|
|
20230727,174800,268238070,5240,5240,5240,5240,0
|
|
20230727,174700,268238070,5240,5240,5240,5240,0
|
|
20230727,174600,268238070,5240,5240,5240,5240,0
|
|
20230727,174500,268238070,5240,5240,5240,5240,0
|
|
20230727,174400,268238070,5240,5240,5240,5240,2299
|
|
20230727,174300,268238070,5240,5240,5240,5240,0
|
|
20230727,174200,268238070,5240,5240,5240,5240,0
|
|
20230727,174100,268238070,5240,5240,5240,5240,0
|
|
20230727,174000,268238070,5240,5240,5240,5240,0
|
|
20230727,173900,268238070,5240,5240,5240,5240,0
|
|
20230727,173800,268238070,5240,5240,5240,5240,0
|
|
20230727,173700,268238070,5240,5240,5240,5240,0
|
|
20230727,173600,268238070,5240,5240,5240,5240,0
|
|
20230727,173500,268238070,5240,5240,5240,5240,0
|
|
20230727,173400,268238070,5240,5240,5240,5240,0
|
|
20230727,173300,268238070,5240,5240,5240,5240,0
|
|
20230727,173200,268238070,5240,5240,5240,5240,0
|
|
20230727,173100,268238070,5240,5240,5240,5240,0
|
|
20230727,173000,268238070,5240,5240,5240,5240,0
|
|
20230727,172900,268238070,5240,5240,5240,5240,0
|
|
20230727,172800,268238070,5240,5240,5240,5240,0
|
|
20230727,172700,268238070,5240,5240,5240,5240,0
|
|
20230727,172600,268238070,5240,5240,5240,5240,0
|
|
20230727,172500,268238070,5240,5240,5240,5240,0
|
|
20230727,172400,268238070,5240,5240,5240,5240,0
|
|
20230727,172300,268238070,5240,5240,5240,5240,0
|
|
20230727,172200,268238070,5240,5240,5240,5240,0
|
|
20230727,172100,268238070,5240,5240,5240,5240,0
|
|
20230727,172000,268238070,5240,5240,5240,5240,0
|
|
20230727,171900,268238070,5240,5240,5240,5240,0
|
|
20230727,171800,268238070,5240,5240,5240,5240,0
|
|
20230727,171700,268238070,5240,5240,5240,5240,0
|
|
20230727,171600,268238070,5240,5240,5240,5240,0
|
|
20230727,171500,268238070,5240,5240,5240,5240,0
|
|
20230727,171400,268238070,5240,5240,5240,5240,2299
|
|
20230727,171300,268238070,5240,5240,5240,5240,0
|
|
20230727,171200,268238070,5240,5240,5240,5240,0
|
|
20230727,171100,268238070,5240,5240,5240,5240,0
|
|
20230727,171000,268238070,5240,5240,5240,5240,0
|
|
20230727,170900,268238070,5240,5240,5240,5240,0
|
|
20230727,170800,268238070,5240,5240,5240,5240,0
|
|
20230727,170700,268238070,5240,5240,5240,5240,0
|
|
20230727,170600,268238070,5240,5240,5240,5240,0
|
|
20230727,170500,268238070,5240,5240,5240,5240,0
|
|
20230727,170400,268238070,5240,5240,5240,5240,0
|
|
20230727,170300,268238070,5240,5240,5240,5240,0
|
|
20230727,170200,268238070,5240,5240,5240,5240,0
|
|
20230727,170100,268238070,5240,5240,5240,5240,0
|
|
20230727,170000,268238070,5240,5240,5240,5240,0
|
|
20230727,165900,268238070,5240,5240,5240,5240,0
|
|
20230727,165800,268238070,5240,5240,5240,5240,0
|
|
20230727,165700,268238070,5240,5240,5240,5240,0
|
|
20230727,165600,268238070,5240,5240,5240,5240,0
|
|
20230727,165500,268238070,5240,5240,5240,5240,0
|
|
20230727,165400,268238070,5240,5240,5240,5240,0
|
|
20230727,165300,268238070,5240,5240,5240,5240,0
|
|
20230727,165200,268238070,5240,5240,5240,5240,0
|
|
20230727,165100,268238070,5240,5240,5240,5240,0
|
|
20230727,165000,268238070,5240,5240,5240,5240,0
|
|
20230727,164900,268238070,5240,5240,5240,5240,0
|
|
20230727,164800,268238070,5240,5240,5240,5240,0
|
|
20230727,164700,268238070,5240,5240,5240,5240,0
|
|
20230727,164600,268238070,5240,5240,5240,5240,0
|
|
20230727,164500,268238070,5240,5240,5240,5240,0
|
|
20230727,164400,268238070,5240,5240,5240,5240,2299
|
|
20230727,164300,268238070,5240,5240,5240,5240,0
|
|
20230727,164200,268238070,5240,5240,5240,5240,0
|
|
20230727,164100,268238070,5240,5240,5240,5240,0
|
|
20230727,164000,268238070,5240,5240,5240,5240,0
|
|
20230727,163900,268238070,5240,5240,5240,5240,0
|
|
20230727,163800,268238070,5240,5240,5240,5240,0
|
|
20230727,163700,268238070,5240,5240,5240,5240,0
|
|
20230727,163600,268238070,5240,5240,5240,5240,0
|
|
20230727,163500,268238070,5240,5240,5240,5240,0
|
|
20230727,163400,268238070,5240,5240,5240,5240,0
|
|
20230727,163300,268238070,5240,5240,5240,5240,0
|
|
20230727,163200,268238070,5240,5240,5240,5240,0
|
|
20230727,163100,268238070,5240,5240,5240,5240,0
|
|
20230727,163000,268238070,5240,5240,5240,5240,0
|
|
20230727,162900,268238070,5240,5240,5240,5240,0
|
|
20230727,162800,268238070,5240,5240,5240,5240,0
|
|
20230727,162700,268238070,5240,5240,5240,5240,0
|
|
20230727,162600,268238070,5240,5240,5240,5240,0
|
|
20230727,162500,268238070,5240,5240,5240,5240,0
|
|
20230727,162400,268238070,5240,5240,5240,5240,0
|
|
20230727,162300,268238070,5240,5240,5240,5240,0
|
|
20230727,162200,268238070,5240,5240,5240,5240,0
|
|
20230727,162100,268238070,5240,5240,5240,5240,0
|
|
20230727,162000,268238070,5240,5240,5240,5240,0
|
|
20230727,161900,268238070,5240,5240,5240,5240,0
|
|
20230727,161800,268238070,5240,5240,5240,5240,0
|
|
20230727,161700,268238070,5240,5240,5240,5240,0
|
|
20230727,161600,268238070,5240,5240,5240,5240,0
|
|
20230727,161500,268238070,5240,5240,5240,5240,0
|
|
20230727,161400,268238070,5240,5240,5240,5240,2299
|
|
20230727,161300,268238070,5240,5240,5240,5240,0
|
|
20230727,161200,268238070,5240,5240,5240,5240,0
|
|
20230727,161100,268238070,5240,5240,5240,5240,0
|
|
20230727,161000,268238070,5240,5240,5240,5240,0
|
|
20230727,160900,268238070,5240,5240,5240,5240,0
|
|
20230727,160800,268238070,5240,5240,5240,5240,0
|
|
20230727,160700,268238070,5240,5240,5240,5240,0
|
|
20230727,160600,268238070,5240,5240,5240,5240,0
|
|
20230727,160500,268238070,5240,5240,5240,5240,0
|
|
20230727,160400,268238070,5240,5240,5240,5240,0
|
|
20230727,160300,268238070,5240,5240,5240,5240,0
|
|
20230727,160200,268238070,5240,5240,5240,5240,0
|
|
20230727,160100,268238070,5240,5240,5240,5240,0
|
|
20230727,160000,268238070,5240,5240,5240,5240,0
|
|
20230727,155900,268238070,5240,5240,5240,5240,0
|
|
20230727,155800,268238070,5240,5240,5240,5240,0
|
|
20230727,155700,268238070,5240,5240,5240,5240,0
|
|
20230727,155600,268238070,5240,5240,5240,5240,0
|
|
20230727,155500,268238070,5240,5240,5240,5240,0
|
|
20230727,155400,268238070,5240,5240,5240,5240,0
|
|
20230727,155300,268238070,5240,5240,5240,5240,0
|
|
20230727,155200,268238070,5240,5240,5240,5240,0
|
|
20230727,155100,268238070,5240,5240,5240,5240,0
|
|
20230727,155000,268238070,5240,5240,5240,5240,0
|
|
20230727,154900,268238070,5240,5240,5240,5240,0
|
|
20230727,154800,268238070,5240,5240,5240,5240,0
|
|
20230727,154700,268238070,5240,5240,5240,5240,0
|
|
20230727,154600,268238070,5240,5240,5240,5240,0
|
|
20230727,154500,268238070,5240,5240,5240,5240,0
|
|
20230727,154400,268238070,5240,5240,5240,5240,2299
|
|
20230727,154300,268238070,5240,5240,5240,5240,0
|
|
20230727,154200,268238070,5240,5240,5240,5240,0
|
|
20230727,154100,268238070,5240,5240,5240,5240,0
|
|
20230727,154000,268238070,5240,5240,5240,5240,0
|
|
20230727,153900,268238070,5240,5240,5240,5240,0
|
|
20230727,153800,268238070,5240,5240,5240,5240,0
|
|
20230727,153700,268238070,5240,5240,5240,5240,0
|
|
20230727,153600,268238070,5240,5240,5240,5240,0
|
|
20230727,153500,268238070,5240,5240,5240,5240,0
|
|
20230727,153400,268238070,5240,5240,5240,5240,0
|
|
20230727,153300,268238070,5240,5240,5240,5240,0
|
|
20230727,153200,268238070,5240,5240,5240,5240,0
|
|
20230727,153100,268238070,5240,5240,5240,5240,0
|
|
20230727,153000,268238070,5240,5240,5240,5240,2299
|
|
20230727,152900,256191310,5230,5230,5230,5230,0
|
|
20230727,152800,256191310,5230,5230,5230,5230,0
|
|
20230727,152700,256191310,5230,5230,5230,5230,0
|
|
20230727,152600,256191310,5230,5230,5230,5230,0
|
|
20230727,152500,256191310,5230,5230,5230,5230,0
|
|
20230727,152400,256191310,5230,5230,5230,5230,0
|
|
20230727,152300,256191310,5230,5230,5230,5230,0
|
|
20230727,152200,256191310,5230,5230,5230,5230,0
|
|
20230727,152100,256191310,5230,5230,5230,5230,0
|
|
20230727,152000,256191310,5230,5230,5230,5230,0
|
|
20230727,151900,256191310,5230,5230,5230,5230,125
|
|
20230727,151800,255537560,5230,5230,5230,5230,251
|
|
20230727,151700,254224830,5230,5230,5230,5230,20
|
|
20230727,151600,254120230,5210,5210,5210,5210,14
|
|
20230727,151500,254047290,5210,5210,5210,5210,0
|
|
20230727,151400,254047290,5210,5210,5210,5210,239
|
|
20230727,151300,252802100,5210,5210,5210,5210,10
|
|
20230727,151200,252750000,5200,5200,5200,5200,0
|
|
20230727,151100,252750000,5200,5200,5200,5200,23
|
|
20230727,151000,252630400,5190,5190,5190,5190,0
|
|
20230727,150900,252630400,5190,5190,5190,5190,0
|
|
20230727,150800,252630400,5190,5190,5190,5190,0
|
|
20230727,150700,252630400,5190,5190,5190,5190,0
|
|
20230727,150600,252630400,5190,5190,5200,5190,1094
|
|
20230727,150500,246952150,5200,5200,5200,5190,1038
|
|
20230727,150400,241554580,5200,5210,5210,5200,38
|
|
20230727,150300,241356610,5230,5230,5230,5230,0
|
|
20230727,150200,241356610,5230,5230,5230,5230,0
|
|
20230727,150100,241356610,5230,5230,5230,5230,0
|
|
20230727,150000,241356610,5230,5230,5230,5230,1
|
|
20230727,145900,241351380,5230,5230,5230,5230,0
|
|
20230727,145800,241351380,5230,5230,5230,5230,0
|
|
20230727,145700,241351380,5230,5220,5230,5220,2
|
|
20230727,145600,241340930,5220,5220,5220,5220,0
|
|
20230727,145500,241340930,5220,5220,5220,5220,1
|
|
20230727,145400,241335710,5230,5230,5230,5230,122
|
|
20230727,145300,240697650,5220,5230,5230,5220,51
|
|
20230727,145200,240430930,5240,5240,5240,5240,0
|
|
20230727,145100,240430930,5240,5260,5270,5240,379
|
|
20230727,145000,238444920,5260,5260,5260,5260,100
|
|
20230727,144900,237918920,5260,5260,5260,5260,0
|
|
20230727,144800,237918920,5260,5260,5260,5260,0
|
|
20230727,144700,237918920,5260,5260,5260,5260,0
|
|
20230727,144600,237918920,5260,5260,5260,5260,0
|
|
20230727,144500,237918920,5260,5260,5260,5260,0
|
|
20230727,144400,237918920,5260,5260,5260,5260,0
|
|
20230727,144300,237918920,5260,5260,5260,5260,23
|
|
20230727,144200,237797940,5240,5240,5240,5240,0
|
|
20230727,144100,237797940,5240,5240,5240,5240,12
|
|
20230727,144000,237735060,5270,5270,5270,5270,0
|
|
20230727,143900,237735060,5270,5270,5270,5270,0
|
|
20230727,143800,237735060,5270,5270,5270,5270,0
|
|
20230727,143700,237735060,5270,5270,5270,5270,0
|
|
20230727,143600,237735060,5270,5270,5270,5270,3
|
|
20230727,143500,237719250,5270,5270,5270,5270,0
|
|
20230727,143400,237719250,5270,5270,5270,5270,0
|
|
20230727,143300,237719250,5270,5270,5270,5270,1
|
|
20230727,143200,237713980,5260,5260,5260,5260,0
|
|
20230727,143100,237713980,5260,5260,5260,5260,0
|
|
20230727,143000,237713980,5260,5260,5260,5260,0
|
|
20230727,142900,237713980,5260,5260,5260,5260,0
|
|
20230727,142800,237713980,5260,5260,5260,5260,0
|
|
20230727,142700,237713980,5260,5260,5260,5260,7
|
|
20230727,142600,237677160,5260,5260,5260,5260,0
|
|
20230727,142500,237677160,5260,5260,5260,5260,3
|
|
20230727,142400,237661380,5270,5270,5270,5270,0
|
|
20230727,142300,237661380,5270,5270,5270,5270,0
|
|
20230727,142200,237661380,5270,5270,5270,5270,0
|
|
20230727,142100,237661380,5270,5270,5270,5270,0
|
|
20230727,142000,237661380,5270,5270,5270,5270,0
|
|
20230727,141900,237661380,5270,5270,5270,5270,0
|
|
20230727,141800,237661380,5270,5270,5270,5270,0
|
|
20230727,141700,237661380,5270,5240,5270,5240,217
|
|
20230727,141600,236523760,5220,5220,5220,5220,0
|
|
20230727,141500,236523760,5220,5220,5220,5220,0
|
|
20230727,141400,236523760,5220,5220,5220,5220,0
|
|
20230727,141300,236523760,5220,5230,5230,5220,440
|
|
20230727,141200,234225220,5230,5230,5230,5230,0
|
|
20230727,141100,234225220,5230,5230,5230,5230,0
|
|
20230727,141000,234225220,5230,5230,5230,5230,0
|
|
20230727,140900,234225220,5230,5230,5230,5230,0
|
|
20230727,140800,234225220,5230,5230,5230,5230,21
|
|
20230727,140700,234115390,5230,5240,5240,5230,199
|
|
20230727,140600,233074610,5230,5230,5230,5230,0
|
|
20230727,140500,233074610,5230,5230,5230,5230,176
|
|
20230727,140400,232154130,5240,5240,5240,5240,0
|
|
20230727,140300,232154130,5240,5240,5240,5240,0
|
|
20230727,140200,232154130,5240,5240,5240,5240,0
|
|
20230727,140100,232154130,5240,5240,5240,5240,0
|
|
20230727,140000,232154130,5240,5240,5240,5240,0
|
|
20230727,135900,232154130,5240,5240,5240,5240,0
|
|
20230727,135800,232154130,5240,5240,5240,5240,20
|
|
20230727,135700,232049330,5240,5240,5240,5240,0
|
|
20230727,135600,232049330,5240,5240,5240,5240,0
|
|
20230727,135500,232049330,5240,5240,5240,5240,0
|
|
20230727,135400,232049330,5240,5240,5240,5240,0
|
|
20230727,135300,232049330,5240,5240,5240,5240,0
|
|
20230727,135200,232049330,5240,5250,5250,5230,201
|
|
20230727,135100,230997540,5260,5260,5260,5260,0
|
|
20230727,135000,230997540,5260,5260,5260,5260,0
|
|
20230727,134900,230997540,5260,5260,5260,5260,0
|
|
20230727,134800,230997540,5260,5260,5260,5260,0
|
|
20230727,134700,230997540,5260,5260,5260,5260,37
|
|
20230727,134600,230802920,5260,5260,5260,5260,0
|
|
20230727,134500,230802920,5260,5260,5270,5260,378
|
|
20230727,134400,228814150,5250,5250,5250,5250,0
|
|
20230727,134300,228814150,5250,5240,5250,5240,734
|
|
20230727,134200,224961650,5230,5230,5230,5230,500
|
|
20230727,134100,222346650,5250,5250,5250,5250,0
|
|
20230727,134000,222346650,5250,5250,5250,5250,0
|
|
20230727,133900,222346650,5250,5250,5250,5250,0
|
|
20230727,133800,222346650,5250,5250,5250,5250,0
|
|
20230727,133700,222346650,5250,5250,5250,5250,0
|
|
20230727,133600,222346650,5250,5250,5250,5250,0
|
|
20230727,133500,222346650,5250,5250,5250,5250,0
|
|
20230727,133400,222346650,5250,5250,5250,5250,76
|
|
20230727,133300,221947650,5250,5250,5250,5250,0
|
|
20230727,133200,221947650,5250,5250,5250,5250,0
|
|
20230727,133100,221947650,5250,5230,5250,5230,6
|
|
20230727,133000,221916220,5220,5220,5220,5220,997
|
|
20230727,132900,216711880,5220,5210,5220,5180,1501
|
|
20230727,132800,208907940,5220,5220,5220,5220,0
|
|
20230727,132700,208907940,5220,5220,5220,5220,0
|
|
20230727,132600,208907940,5220,5220,5220,5220,71
|
|
20230727,132500,208537320,5210,5210,5210,5210,0
|
|
20230727,132400,208537320,5210,5210,5210,5210,0
|
|
20230727,132300,208537320,5210,5210,5210,5210,0
|
|
20230727,132200,208537320,5210,5210,5210,5210,205
|
|
20230727,132100,207469270,5220,5220,5220,5220,0
|
|
20230727,132000,207469270,5220,5220,5220,5220,0
|
|
20230727,131900,207469270,5220,5220,5220,5220,80
|
|
20230727,131800,207051670,5220,5220,5220,5220,0
|
|
20230727,131700,207051670,5220,5220,5220,5220,0
|
|
20230727,131600,207051670,5220,5220,5220,5220,0
|
|
20230727,131500,207051670,5220,5220,5220,5220,0
|
|
20230727,131400,207051670,5220,5220,5220,5220,0
|
|
20230727,131300,207051670,5220,5220,5220,5220,0
|
|
20230727,131200,207051670,5220,5220,5220,5220,49
|
|
20230727,131100,206795890,5250,5250,5250,5250,0
|
|
20230727,131000,206795890,5250,5250,5250,5250,0
|
|
20230727,130900,206795890,5250,5240,5250,5240,210
|
|
20230727,130800,205693650,5240,5240,5240,5240,0
|
|
20230727,130700,205693650,5240,5240,5240,5240,0
|
|
20230727,130600,205693650,5240,5240,5240,5240,0
|
|
20230727,130500,205693650,5240,5240,5240,5240,0
|
|
20230727,130400,205693650,5240,5240,5240,5240,0
|
|
20230727,130300,205693650,5240,5240,5240,5240,0
|
|
20230727,130200,205693650,5240,5240,5240,5240,0
|
|
20230727,130100,205693650,5240,5240,5240,5240,0
|
|
20230727,130000,205693650,5240,5240,5240,5240,0
|
|
20230727,125900,205693650,5240,5240,5240,5240,1
|
|
20230727,125800,205688410,5210,5210,5210,5210,144
|
|
20230727,125700,204938170,5240,5240,5240,5240,0
|
|
20230727,125600,204938170,5240,5240,5240,5240,0
|
|
20230727,125500,204938170,5240,5240,5240,5240,0
|
|
20230727,125400,204938170,5240,5240,5240,5240,0
|
|
20230727,125300,204938170,5240,5240,5240,5240,95
|
|
20230727,125200,204440370,5240,5240,5240,5240,0
|
|
20230727,125100,204440370,5240,5240,5240,5240,0
|
|
20230727,125000,204440370,5240,5240,5240,5240,0
|
|
20230727,124900,204440370,5240,5240,5240,5240,0
|
|
20230727,124800,204440370,5240,5210,5240,5210,501
|
|
20230727,124700,201826550,5210,5210,5210,5210,0
|
|
20230727,124600,201826550,5210,5210,5210,5210,0
|
|
20230727,124500,201826550,5210,5210,5210,5210,0
|
|
20230727,124400,201826550,5210,5210,5210,5210,0
|
|
20230727,124300,201826550,5210,5210,5210,5210,0
|
|
20230727,124200,201826550,5210,5210,5210,5210,0
|
|
20230727,124100,201826550,5210,5210,5210,5210,3
|
|
20230727,124000,201810920,5210,5210,5210,5210,0
|
|
20230727,123900,201810920,5210,5210,5210,5210,50
|
|
20230727,123800,201550420,5220,5220,5220,5220,174
|
|
20230727,123700,200642140,5230,5230,5230,5230,0
|
|
20230727,123600,200642140,5230,5230,5230,5230,0
|
|
20230727,123500,200642140,5230,5230,5230,5230,0
|
|
20230727,123400,200642140,5230,5230,5230,5230,0
|
|
20230727,123300,200642140,5230,5230,5230,5230,0
|
|
20230727,123200,200642140,5230,5230,5230,5230,0
|
|
20230727,123100,200642140,5230,5190,5230,5190,1054
|
|
20230727,123000,195147970,5180,5180,5180,5180,0
|
|
20230727,122900,195147970,5180,5180,5180,5170,522
|
|
20230727,122800,192448880,5170,5170,5170,5170,0
|
|
20230727,122700,192448880,5170,5170,5170,5170,0
|
|
20230727,122600,192448880,5170,5170,5170,5170,0
|
|
20230727,122500,192448880,5170,5170,5170,5170,0
|
|
20230727,122400,192448880,5170,5170,5170,5170,0
|
|
20230727,122300,192448880,5170,5170,5170,5170,0
|
|
20230727,122200,192448880,5170,5180,5180,5170,500
|
|
20230727,122100,189861060,5180,5180,5180,5180,0
|
|
20230727,122000,189861060,5180,5190,5190,5180,15
|
|
20230727,121900,189783350,5190,5190,5190,5190,79
|
|
20230727,121800,189373340,5190,5190,5190,5190,0
|
|
20230727,121700,189373340,5190,5190,5190,5190,0
|
|
20230727,121600,189373340,5190,5190,5190,5190,0
|
|
20230727,121500,189373340,5190,5190,5190,5190,0
|
|
20230727,121400,189373340,5190,5190,5190,5190,0
|
|
20230727,121300,189373340,5190,5190,5190,5190,0
|
|
20230727,121200,189373340,5190,5190,5190,5190,0
|
|
20230727,121100,189373340,5190,5190,5190,5190,0
|
|
20230727,121000,189373340,5190,5190,5190,5190,0
|
|
20230727,120900,189373340,5190,5190,5190,5190,0
|
|
20230727,120800,189373340,5190,5200,5200,5190,878
|
|
20230727,120700,184807940,5190,5190,5190,5190,777
|
|
20230727,120600,180775310,5180,5180,5180,5180,0
|
|
20230727,120500,180775310,5180,5180,5180,5180,0
|
|
20230727,120400,180775310,5180,5180,5180,5180,0
|
|
20230727,120300,180775310,5180,5180,5180,5180,0
|
|
20230727,120200,180775310,5180,5180,5180,5180,0
|
|
20230727,120100,180775310,5180,5180,5180,5180,0
|
|
20230727,120000,180775310,5180,5180,5180,5180,0
|
|
20230727,115900,180775310,5180,5180,5180,5180,0
|
|
20230727,115800,180775310,5180,5180,5180,5180,0
|
|
20230727,115700,180775310,5180,5180,5180,5180,0
|
|
20230727,115600,180775310,5180,5180,5180,5180,0
|
|
20230727,115500,180775310,5180,5180,5180,5180,0
|
|
20230727,115400,180775310,5180,5180,5180,5180,0
|
|
20230727,115300,180775310,5180,5200,5200,5180,499
|
|
20230727,115200,178184010,5230,5230,5230,5230,0
|
|
20230727,115100,178184010,5230,5230,5230,5230,0
|
|
20230727,115000,178184010,5230,5230,5230,5230,2
|
|
20230727,114900,178173550,5230,5250,5250,5180,2100
|
|
20230727,114800,167218940,5280,5250,5290,5250,1548
|
|
20230727,114700,159054890,5250,5240,5250,5240,47
|
|
20230727,114600,158808490,5240,5240,5240,5240,0
|
|
20230727,114500,158808490,5240,5220,5240,5220,416
|
|
20230727,114400,156631830,5210,5210,5210,5210,0
|
|
20230727,114300,156631830,5210,5210,5210,5210,0
|
|
20230727,114200,156631830,5210,5190,5210,5160,2892
|
|
20230727,114100,141654190,5170,5170,5170,5170,0
|
|
20230727,114000,141654190,5170,5170,5170,5170,0
|
|
20230727,113900,141654190,5170,5180,5180,5170,500
|
|
20230727,113800,139065790,5180,5180,5180,5180,0
|
|
20230727,113700,139065790,5180,5180,5180,5180,0
|
|
20230727,113600,139065790,5180,5180,5180,5180,0
|
|
20230727,113500,139065790,5180,5180,5180,5180,0
|
|
20230727,113400,139065790,5180,5180,5180,5180,0
|
|
20230727,113300,139065790,5180,5180,5180,5180,300
|
|
20230727,113200,137511790,5180,5180,5180,5180,0
|
|
20230727,113100,137511790,5180,5180,5180,5180,0
|
|
20230727,113000,137511790,5180,5180,5180,5180,235
|
|
20230727,112900,136294490,5170,5200,5200,5170,2433
|
|
20230727,112800,123704980,5200,5200,5200,5200,0
|
|
20230727,112700,123704980,5200,5200,5200,5200,0
|
|
20230727,112600,123704980,5200,5200,5200,5200,0
|
|
20230727,112500,123704980,5200,5200,5200,5200,0
|
|
20230727,112400,123704980,5200,5200,5200,5200,0
|
|
20230727,112300,123704980,5200,5200,5200,5200,200
|
|
20230727,112200,122664980,5180,5180,5180,5180,30
|
|
20230727,112100,122509580,5180,5180,5180,5180,0
|
|
20230727,112000,122509580,5180,5180,5180,5170,3066
|
|
20230727,111900,106632820,5210,5210,5210,5210,0
|
|
20230727,111800,106632820,5210,5190,5210,5190,21
|
|
20230727,111700,106523710,5180,5180,5180,5180,413
|
|
20230727,111600,104384370,5180,5180,5180,5180,152
|
|
20230727,111500,103597010,5170,5170,5170,5170,74
|
|
20230727,111400,103214430,5180,5180,5180,5180,0
|
|
20230727,111300,103214430,5180,5180,5180,5180,28
|
|
20230727,111200,103069390,5180,5180,5180,5180,22
|
|
20230727,111100,102955430,5180,5180,5180,5180,102
|
|
20230727,111000,102427070,5180,5180,5180,5180,0
|
|
20230727,110900,102427070,5180,5180,5180,5180,0
|
|
20230727,110800,102427070,5180,5180,5180,5180,2
|
|
20230727,110700,102416710,5190,5190,5190,5190,80
|
|
20230727,110600,102001510,5220,5220,5220,5220,0
|
|
20230727,110500,102001510,5220,5220,5220,5220,0
|
|
20230727,110400,102001510,5220,5220,5220,5220,1
|
|
20230727,110300,101996290,5220,5220,5220,5220,15
|
|
20230727,110200,101917990,5230,5230,5230,5230,2
|
|
20230727,110100,101907530,5230,5230,5230,5230,2
|
|
20230727,110000,101897070,5240,5200,5240,5200,1519
|
|
20230727,105900,93952210,5180,5180,5210,5180,3164
|
|
20230727,105800,77495070,5180,5150,5180,5150,1100
|
|
20230727,105700,71816510,5150,5150,5150,5150,97
|
|
20230727,105600,71316960,5150,5150,5150,5150,0
|
|
20230727,105500,71316960,5150,5150,5150,5150,0
|
|
20230727,105400,71316960,5150,5150,5150,5150,0
|
|
20230727,105300,71316960,5150,5150,5150,5150,0
|
|
20230727,105200,71316960,5150,5150,5150,5150,11
|
|
20230727,105100,71260310,5150,5150,5150,5150,0
|
|
20230727,105000,71260310,5150,5150,5150,5150,0
|
|
20230727,104900,71260310,5150,5150,5150,5150,0
|
|
20230727,104800,71260310,5150,5150,5150,5150,0
|
|
20230727,104700,71260310,5150,5150,5150,5150,0
|
|
20230727,104600,71260310,5150,5120,5150,5120,147
|
|
20230727,104500,70505250,5120,5120,5120,5120,0
|
|
20230727,104400,70505250,5120,5120,5120,5120,0
|
|
20230727,104300,70505250,5120,5120,5120,5120,978
|
|
20230727,104200,65497890,5120,5130,5130,5120,19
|
|
20230727,104100,65400530,5150,5150,5150,5150,0
|
|
20230727,104000,65400530,5150,5150,5150,5150,0
|
|
20230727,103900,65400530,5150,5150,5150,5150,0
|
|
20230727,103800,65400530,5150,5150,5150,5150,5
|
|
20230727,103700,65374780,5140,5140,5140,5140,0
|
|
20230727,103600,65374780,5140,5140,5140,5140,0
|
|
20230727,103500,65374780,5140,5140,5140,5140,0
|
|
20230727,103400,65374780,5140,5140,5140,5140,0
|
|
20230727,103300,65374780,5140,5140,5140,5140,0
|
|
20230727,103200,65374780,5140,5110,5140,5110,55
|
|
20230727,103100,65092830,5150,5150,5150,5150,0
|
|
20230727,103000,65092830,5150,5150,5150,5150,0
|
|
20230727,102900,65092830,5150,5150,5150,5150,0
|
|
20230727,102800,65092830,5150,5150,5150,5150,0
|
|
20230727,102700,65092830,5150,5150,5150,5150,0
|
|
20230727,102600,65092830,5150,5150,5150,5150,0
|
|
20230727,102500,65092830,5150,5150,5150,5120,202
|
|
20230727,102400,64058530,5140,5130,5140,5130,470
|
|
20230727,102300,61647230,5130,5130,5130,5130,771
|
|
20230727,102200,57692000,5130,5130,5130,5130,0
|
|
20230727,102100,57692000,5130,5130,5130,5130,530
|
|
20230727,102000,54973100,5130,5130,5130,5130,22
|
|
20230727,101900,54860240,5150,5150,5150,5150,8
|
|
20230727,101800,54819040,5150,5150,5150,5150,1
|
|
20230727,101700,54813890,5130,5130,5130,5130,2
|
|
20230727,101600,54803630,5150,5150,5150,5150,0
|
|
20230727,101500,54803630,5150,5150,5150,5150,251
|
|
20230727,101400,53510980,5150,5140,5150,5140,97
|
|
20230727,101300,53011570,5110,5130,5130,5110,1110
|
|
20230727,101200,47335420,5110,5110,5110,5110,7
|
|
20230727,101100,47299650,5100,5100,5100,5100,0
|
|
20230727,101000,47299650,5100,5100,5100,5100,100
|
|
20230727,100900,46789650,5100,5100,5100,5100,0
|
|
20230727,100800,46789650,5100,5080,5100,5020,1365
|
|
20230727,100700,39840270,5080,5080,5080,5080,0
|
|
20230727,100600,39840270,5080,5090,5090,5080,1000
|
|
20230727,100500,34751630,5120,5120,5120,5120,0
|
|
20230727,100400,34751630,5120,5120,5120,5120,121
|
|
20230727,100300,34132110,5120,5120,5120,5120,76
|
|
20230727,100200,33742990,5110,5110,5110,5110,0
|
|
20230727,100100,33742990,5110,5110,5110,5110,0
|
|
20230727,100000,33742990,5110,5110,5110,5110,0
|
|
20230727,095900,33742990,5110,5110,5110,5110,0
|
|
20230727,095800,33742990,5110,5110,5110,5110,0
|
|
20230727,095700,33742990,5110,5110,5110,5110,0
|
|
20230727,095600,33742990,5110,5100,5110,5100,458
|
|
20230727,095500,31407140,5080,5090,5090,5080,200
|
|
20230727,095400,30390960,5090,5090,5090,5090,0
|
|
20230727,095300,30390960,5090,5090,5090,5090,25
|
|
20230727,095200,30263710,5100,5100,5100,5100,0
|
|
20230727,095100,30263710,5100,5120,5120,5100,52
|
|
20230727,095000,29998470,5100,5100,5100,5100,0
|
|
20230727,094900,29998470,5100,5100,5100,5100,0
|
|
20230727,094800,29998470,5100,5120,5130,5100,197
|
|
20230727,094700,28987950,5120,5120,5120,5120,6
|
|
20230727,094600,28957230,5130,5130,5130,5130,0
|
|
20230727,094500,28957230,5130,5130,5130,5130,1
|
|
20230727,094400,28952100,5100,5100,5100,5100,12
|
|
20230727,094300,28890900,5140,5100,5140,5100,53
|
|
20230727,094200,28620010,5110,5100,5150,5100,824
|
|
20230727,094100,24401780,5060,5080,5090,5060,552
|
|
20230727,094000,21596490,5080,5080,5080,5080,0
|
|
20230727,093900,21596490,5080,5080,5080,5080,0
|
|
20230727,093800,21596490,5080,5080,5080,5080,0
|
|
20230727,093700,21596490,5080,5080,5080,5080,2
|
|
20230727,093600,21586330,5080,5080,5080,5080,0
|
|
20230727,093500,21586330,5080,5060,5080,5060,295
|
|
20230727,093400,20087990,5060,5060,5060,5060,0
|
|
20230727,093300,20087990,5060,5060,5060,5060,0
|
|
20230727,093200,20087990,5060,5060,5060,5060,0
|
|
20230727,093100,20087990,5060,5060,5060,5060,0
|
|
20230727,093000,20087990,5060,5060,5060,5060,0
|
|
20230727,092900,20087990,5060,5060,5060,5060,11
|
|
20230727,092800,20032330,5050,5040,5050,5040,214
|
|
20230727,092700,18952630,5040,5040,5040,5040,0
|
|
20230727,092600,18952630,5040,5040,5040,5040,0
|
|
20230727,092500,18952630,5040,5040,5040,5040,0
|
|
20230727,092400,18952630,5040,5040,5040,5040,0
|
|
20230727,092300,18952630,5040,5040,5040,5040,0
|
|
20230727,092200,18952630,5040,5040,5040,5040,0
|
|
20230727,092100,18952630,5040,5020,5040,5020,35
|
|
20230727,092000,18776880,5020,5020,5020,5010,475
|
|
20230727,091900,16392400,4990,5010,5010,4990,500
|
|
20230727,091800,13897365,5040,5040,5040,5040,0
|
|
20230727,091700,13897365,5040,5040,5040,5040,0
|
|
20230727,091600,13897365,5040,5010,5040,5010,115
|
|
20230727,091500,13318145,5000,5000,5000,5000,1
|
|
20230727,091400,13313145,4970,4970,4970,4970,0
|
|
20230727,091300,13313145,4970,4970,4970,4970,0
|
|
20230727,091200,13313145,4970,4970,4970,4970,0
|
|
20230727,091100,13313145,4970,4970,4970,4970,0
|
|
20230727,091000,13313145,4970,4970,4970,4970,0
|
|
20230727,090900,13313145,4970,4970,4970,4970,0
|
|
20230727,090800,13313145,4970,5020,5020,4970,50
|
|
20230727,090700,13062835,5040,5040,5040,5040,76
|
|
20230727,090600,12679795,5050,5000,5050,5000,117
|
|
20230727,090500,12093275,4995,4970,4995,4970,764
|
|
20230727,090400,8288445,4965,4965,4965,4965,2
|
|
20230727,090300,8278515,4950,4955,4955,4950,130
|
|
20230727,090200,7635010,4945,4920,4945,4920,28
|
|
20230727,090100,7496850,4895,4895,4895,4895,201
|
|
20230727,090000,6512955,4885,4810,4885,4810,1353
|