616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191300,184867460,5360,5360,5360,5360,1857
|
|
20230728,191200,184867460,5360,5360,5360,5360,0
|
|
20230728,191100,184867460,5360,5360,5360,5360,0
|
|
20230728,191000,184867460,5360,5360,5360,5360,0
|
|
20230728,190900,184867460,5360,5360,5360,5360,0
|
|
20230728,190800,184867460,5360,5360,5360,5360,0
|
|
20230728,190700,184867460,5360,5360,5360,5360,0
|
|
20230728,190600,184867460,5360,5360,5360,5360,0
|
|
20230728,190500,184867460,5360,5360,5360,5360,0
|
|
20230728,190400,184867460,5360,5360,5360,5360,0
|
|
20230728,190300,184867460,5360,5360,5360,5360,0
|
|
20230728,190200,184867460,5360,5360,5360,5360,0
|
|
20230728,190100,184867460,5360,5360,5360,5360,0
|
|
20230728,190000,184867460,5360,5360,5360,5360,0
|
|
20230728,185900,184867460,5360,5360,5360,5360,0
|
|
20230728,185800,184867460,5360,5360,5360,5360,0
|
|
20230728,185700,184867460,5360,5360,5360,5360,0
|
|
20230728,185600,184867460,5360,5360,5360,5360,0
|
|
20230728,185500,184867460,5360,5360,5360,5360,0
|
|
20230728,185400,184867460,5360,5360,5360,5360,0
|
|
20230728,185300,184867460,5360,5360,5360,5360,0
|
|
20230728,185200,184867460,5360,5360,5360,5360,0
|
|
20230728,185100,184867460,5360,5360,5360,5360,0
|
|
20230728,185000,184867460,5360,5360,5360,5360,0
|
|
20230728,184900,184867460,5360,5360,5360,5360,0
|
|
20230728,184800,184867460,5360,5360,5360,5360,0
|
|
20230728,184700,184867460,5360,5360,5360,5360,0
|
|
20230728,184600,184867460,5360,5360,5360,5360,0
|
|
20230728,184500,184867460,5360,5360,5360,5360,0
|
|
20230728,184400,184867460,5360,5360,5360,5360,0
|
|
20230728,184300,184867460,5360,5360,5360,5360,1857
|
|
20230728,184200,184867460,5360,5360,5360,5360,0
|
|
20230728,184100,184867460,5360,5360,5360,5360,0
|
|
20230728,184000,184867460,5360,5360,5360,5360,0
|
|
20230728,183900,184867460,5360,5360,5360,5360,0
|
|
20230728,183800,184867460,5360,5360,5360,5360,0
|
|
20230728,183700,184867460,5360,5360,5360,5360,0
|
|
20230728,183600,184867460,5360,5360,5360,5360,0
|
|
20230728,183500,184867460,5360,5360,5360,5360,0
|
|
20230728,183400,184867460,5360,5360,5360,5360,0
|
|
20230728,183300,184867460,5360,5360,5360,5360,0
|
|
20230728,183200,184867460,5360,5360,5360,5360,0
|
|
20230728,183100,184867460,5360,5360,5360,5360,0
|
|
20230728,183000,184867460,5360,5360,5360,5360,0
|
|
20230728,182900,184867460,5360,5360,5360,5360,0
|
|
20230728,182800,184867460,5360,5360,5360,5360,0
|
|
20230728,182700,184867460,5360,5360,5360,5360,0
|
|
20230728,182600,184867460,5360,5360,5360,5360,0
|
|
20230728,182500,184867460,5360,5360,5360,5360,0
|
|
20230728,182400,184867460,5360,5360,5360,5360,0
|
|
20230728,182300,184867460,5360,5360,5360,5360,0
|
|
20230728,182200,184867460,5360,5360,5360,5360,0
|
|
20230728,182100,184867460,5360,5360,5360,5360,0
|
|
20230728,182000,184867460,5360,5360,5360,5360,0
|
|
20230728,181900,184867460,5360,5360,5360,5360,0
|
|
20230728,181800,184867460,5360,5360,5360,5360,0
|
|
20230728,181700,184867460,5360,5360,5360,5360,0
|
|
20230728,181600,184867460,5360,5360,5360,5360,0
|
|
20230728,181500,184867460,5360,5360,5360,5360,0
|
|
20230728,181400,184867460,5360,5360,5360,5360,0
|
|
20230728,181300,184867460,5360,5360,5360,5360,1857
|
|
20230728,181200,184867460,5360,5360,5360,5360,0
|
|
20230728,181100,184867460,5360,5360,5360,5360,0
|
|
20230728,181000,184867460,5360,5360,5360,5360,0
|
|
20230728,180900,184867460,5360,5360,5360,5360,0
|
|
20230728,180800,184867460,5360,5360,5360,5360,0
|
|
20230728,180700,184867460,5360,5360,5360,5360,0
|
|
20230728,180600,184867460,5360,5360,5360,5360,0
|
|
20230728,180500,184867460,5360,5360,5360,5360,0
|
|
20230728,180400,184867460,5360,5360,5360,5360,0
|
|
20230728,180300,184867460,5360,5360,5360,5360,0
|
|
20230728,180200,184867460,5360,5360,5360,5360,0
|
|
20230728,180100,184867460,5360,5360,5360,5360,0
|
|
20230728,180000,184867460,5360,5360,5360,5360,0
|
|
20230728,175900,184867460,5360,5360,5360,5360,0
|
|
20230728,175800,184867460,5360,5360,5360,5360,0
|
|
20230728,175700,184867460,5360,5360,5360,5360,0
|
|
20230728,175600,184867460,5360,5360,5360,5360,0
|
|
20230728,175500,184867460,5360,5360,5360,5360,0
|
|
20230728,175400,184867460,5360,5360,5360,5360,0
|
|
20230728,175300,184867460,5360,5360,5360,5360,0
|
|
20230728,175200,184867460,5360,5360,5360,5360,0
|
|
20230728,175100,184867460,5360,5360,5360,5360,0
|
|
20230728,175000,184867460,5360,5360,5360,5360,0
|
|
20230728,174900,184867460,5360,5360,5360,5360,0
|
|
20230728,174800,184867460,5360,5360,5360,5360,0
|
|
20230728,174700,184867460,5360,5360,5360,5360,0
|
|
20230728,174600,184867460,5360,5360,5360,5360,0
|
|
20230728,174500,184867460,5360,5360,5360,5360,0
|
|
20230728,174400,184867460,5360,5360,5360,5360,0
|
|
20230728,174300,184867460,5360,5360,5360,5360,1857
|
|
20230728,174200,184867460,5360,5360,5360,5360,0
|
|
20230728,174100,184867460,5360,5360,5360,5360,0
|
|
20230728,174000,184867460,5360,5360,5360,5360,0
|
|
20230728,173900,184867460,5360,5360,5360,5360,0
|
|
20230728,173800,184867460,5360,5360,5360,5360,0
|
|
20230728,173700,184867460,5360,5360,5360,5360,0
|
|
20230728,173600,184867460,5360,5360,5360,5360,0
|
|
20230728,173500,184867460,5360,5360,5360,5360,0
|
|
20230728,173400,184867460,5360,5360,5360,5360,0
|
|
20230728,173300,184867460,5360,5360,5360,5360,0
|
|
20230728,173200,184867460,5360,5360,5360,5360,0
|
|
20230728,173100,184867460,5360,5360,5360,5360,0
|
|
20230728,173000,184867460,5360,5360,5360,5360,0
|
|
20230728,172900,184867460,5360,5360,5360,5360,0
|
|
20230728,172800,184867460,5360,5360,5360,5360,0
|
|
20230728,172700,184867460,5360,5360,5360,5360,0
|
|
20230728,172600,184867460,5360,5360,5360,5360,0
|
|
20230728,172500,184867460,5360,5360,5360,5360,0
|
|
20230728,172400,184867460,5360,5360,5360,5360,0
|
|
20230728,172300,184867460,5360,5360,5360,5360,0
|
|
20230728,172200,184867460,5360,5360,5360,5360,0
|
|
20230728,172100,184867460,5360,5360,5360,5360,0
|
|
20230728,172000,184867460,5360,5360,5360,5360,0
|
|
20230728,171900,184867460,5360,5360,5360,5360,0
|
|
20230728,171800,184867460,5360,5360,5360,5360,0
|
|
20230728,171700,184867460,5360,5360,5360,5360,0
|
|
20230728,171600,184867460,5360,5360,5360,5360,0
|
|
20230728,171500,184867460,5360,5360,5360,5360,0
|
|
20230728,171400,184867460,5360,5360,5360,5360,0
|
|
20230728,171300,184867460,5360,5360,5360,5360,1857
|
|
20230728,171200,184867460,5360,5360,5360,5360,0
|
|
20230728,171100,184867460,5360,5360,5360,5360,0
|
|
20230728,171000,184867460,5360,5360,5360,5360,0
|
|
20230728,170900,184867460,5360,5360,5360,5360,0
|
|
20230728,170800,184867460,5360,5360,5360,5360,0
|
|
20230728,170700,184867460,5360,5360,5360,5360,0
|
|
20230728,170600,184867460,5360,5360,5360,5360,0
|
|
20230728,170500,184867460,5360,5360,5360,5360,0
|
|
20230728,170400,184867460,5360,5360,5360,5360,0
|
|
20230728,170300,184867460,5360,5360,5360,5360,0
|
|
20230728,170200,184867460,5360,5360,5360,5360,0
|
|
20230728,170100,184867460,5360,5360,5360,5360,0
|
|
20230728,170000,184867460,5360,5360,5360,5360,0
|
|
20230728,165900,184867460,5360,5360,5360,5360,0
|
|
20230728,165800,184867460,5360,5360,5360,5360,0
|
|
20230728,165700,184867460,5360,5360,5360,5360,0
|
|
20230728,165600,184867460,5360,5360,5360,5360,0
|
|
20230728,165500,184867460,5360,5360,5360,5360,0
|
|
20230728,165400,184867460,5360,5360,5360,5360,0
|
|
20230728,165300,184867460,5360,5360,5360,5360,0
|
|
20230728,165200,184867460,5360,5360,5360,5360,0
|
|
20230728,165100,184867460,5360,5360,5360,5360,0
|
|
20230728,165000,184867460,5360,5360,5360,5360,0
|
|
20230728,164900,184867460,5360,5360,5360,5360,0
|
|
20230728,164800,184867460,5360,5360,5360,5360,0
|
|
20230728,164700,184867460,5360,5360,5360,5360,0
|
|
20230728,164600,184867460,5360,5360,5360,5360,0
|
|
20230728,164500,184867460,5360,5360,5360,5360,0
|
|
20230728,164400,184867460,5360,5360,5360,5360,0
|
|
20230728,164300,184867460,5360,5360,5360,5360,1857
|
|
20230728,164200,184867460,5360,5360,5360,5360,0
|
|
20230728,164100,184867460,5360,5360,5360,5360,0
|
|
20230728,164000,184867460,5360,5360,5360,5360,0
|
|
20230728,163900,184867460,5360,5360,5360,5360,0
|
|
20230728,163800,184867460,5360,5360,5360,5360,0
|
|
20230728,163700,184867460,5360,5360,5360,5360,0
|
|
20230728,163600,184867460,5360,5360,5360,5360,0
|
|
20230728,163500,184867460,5360,5360,5360,5360,0
|
|
20230728,163400,184867460,5360,5360,5360,5360,0
|
|
20230728,163300,184867460,5360,5360,5360,5360,0
|
|
20230728,163200,184867460,5360,5360,5360,5360,0
|
|
20230728,163100,184867460,5360,5360,5360,5360,0
|
|
20230728,163000,184867460,5360,5360,5360,5360,0
|
|
20230728,162900,184867460,5360,5360,5360,5360,0
|
|
20230728,162800,184867460,5360,5360,5360,5360,0
|
|
20230728,162700,184867460,5360,5360,5360,5360,0
|
|
20230728,162600,184867460,5360,5360,5360,5360,0
|
|
20230728,162500,184867460,5360,5360,5360,5360,0
|
|
20230728,162400,184867460,5360,5360,5360,5360,0
|
|
20230728,162300,184867460,5360,5360,5360,5360,0
|
|
20230728,162200,184867460,5360,5360,5360,5360,0
|
|
20230728,162100,184867460,5360,5360,5360,5360,0
|
|
20230728,162000,184867460,5360,5360,5360,5360,0
|
|
20230728,161900,184867460,5360,5360,5360,5360,0
|
|
20230728,161800,184867460,5360,5360,5360,5360,0
|
|
20230728,161700,184867460,5360,5360,5360,5360,0
|
|
20230728,161600,184867460,5360,5360,5360,5360,0
|
|
20230728,161500,184867460,5360,5360,5360,5360,0
|
|
20230728,161400,184867460,5360,5360,5360,5360,0
|
|
20230728,161300,184867460,5360,5360,5360,5360,1857
|
|
20230728,161200,184867460,5360,5360,5360,5360,0
|
|
20230728,161100,184867460,5360,5360,5360,5360,0
|
|
20230728,161000,184867460,5360,5360,5360,5360,0
|
|
20230728,160900,184867460,5360,5360,5360,5360,0
|
|
20230728,160800,184867460,5360,5360,5360,5360,0
|
|
20230728,160700,184867460,5360,5360,5360,5360,0
|
|
20230728,160600,184867460,5360,5360,5360,5360,0
|
|
20230728,160500,184867460,5360,5360,5360,5360,0
|
|
20230728,160400,184867460,5360,5360,5360,5360,0
|
|
20230728,160300,184867460,5360,5360,5360,5360,0
|
|
20230728,160200,184867460,5360,5360,5360,5360,0
|
|
20230728,160100,184867460,5360,5360,5360,5360,0
|
|
20230728,160000,184867460,5360,5360,5360,5360,0
|
|
20230728,155900,184867460,5360,5360,5360,5360,0
|
|
20230728,155800,184867460,5360,5360,5360,5360,0
|
|
20230728,155700,184867460,5360,5360,5360,5360,0
|
|
20230728,155600,184867460,5360,5360,5360,5360,0
|
|
20230728,155500,184867460,5360,5360,5360,5360,0
|
|
20230728,155400,184867460,5360,5360,5360,5360,0
|
|
20230728,155300,184867460,5360,5360,5360,5360,0
|
|
20230728,155200,184867460,5360,5360,5360,5360,0
|
|
20230728,155100,184867460,5360,5360,5360,5360,0
|
|
20230728,155000,184867460,5360,5360,5360,5360,0
|
|
20230728,154900,184867460,5360,5360,5360,5360,0
|
|
20230728,154800,184867460,5360,5360,5360,5360,0
|
|
20230728,154700,184867460,5360,5360,5360,5360,0
|
|
20230728,154600,184867460,5360,5360,5360,5360,0
|
|
20230728,154500,184867460,5360,5360,5360,5360,0
|
|
20230728,154400,184867460,5360,5360,5360,5360,0
|
|
20230728,154300,184867460,5360,5360,5360,5360,1857
|
|
20230728,154200,184867460,5360,5360,5360,5360,0
|
|
20230728,154100,184867460,5360,5360,5360,5360,0
|
|
20230728,154000,184867460,5360,5360,5360,5360,0
|
|
20230728,153900,184867460,5360,5360,5360,5360,0
|
|
20230728,153800,184867460,5360,5360,5360,5360,0
|
|
20230728,153700,184867460,5360,5360,5360,5360,0
|
|
20230728,153600,184867460,5360,5360,5360,5360,0
|
|
20230728,153500,184867460,5360,5360,5360,5360,0
|
|
20230728,153400,184867460,5360,5360,5360,5360,0
|
|
20230728,153300,184867460,5360,5360,5360,5360,0
|
|
20230728,153200,184867460,5360,5360,5360,5360,0
|
|
20230728,153100,184867460,5360,5360,5360,5360,0
|
|
20230728,153000,184867460,5360,5360,5360,5360,1857
|
|
20230728,152900,174913940,5350,5350,5350,5350,0
|
|
20230728,152800,174913940,5350,5350,5350,5350,0
|
|
20230728,152700,174913940,5350,5350,5350,5350,0
|
|
20230728,152600,174913940,5350,5350,5350,5350,0
|
|
20230728,152500,174913940,5350,5350,5350,5350,0
|
|
20230728,152400,174913940,5350,5350,5350,5350,0
|
|
20230728,152300,174913940,5350,5350,5350,5350,0
|
|
20230728,152200,174913940,5350,5350,5350,5350,0
|
|
20230728,152100,174913940,5350,5350,5350,5350,0
|
|
20230728,152000,174913940,5350,5350,5350,5350,0
|
|
20230728,151900,174913940,5350,5340,5350,5340,341
|
|
20230728,151800,173092980,5340,5340,5340,5340,11
|
|
20230728,151700,173034240,5340,5340,5340,5340,13
|
|
20230728,151600,172964820,5340,5310,5340,5310,190
|
|
20230728,151500,171955890,5340,5340,5340,5340,0
|
|
20230728,151400,171955890,5340,5340,5340,5340,22
|
|
20230728,151300,171838410,5340,5340,5340,5340,0
|
|
20230728,151200,171838410,5340,5340,5340,5340,0
|
|
20230728,151100,171838410,5340,5340,5340,5340,0
|
|
20230728,151000,171838410,5340,5340,5340,5340,0
|
|
20230728,150900,171838410,5340,5340,5340,5340,39
|
|
20230728,150800,171630150,5340,5340,5340,5340,0
|
|
20230728,150700,171630150,5340,5340,5340,5340,0
|
|
20230728,150600,171630150,5340,5340,5340,5340,1
|
|
20230728,150500,171624810,5330,5330,5330,5330,1
|
|
20230728,150400,171619480,5340,5340,5340,5340,0
|
|
20230728,150300,171619480,5340,5340,5340,5340,0
|
|
20230728,150200,171619480,5340,5340,5340,5340,0
|
|
20230728,150100,171619480,5340,5340,5340,5340,187
|
|
20230728,150000,170620900,5340,5340,5340,5340,0
|
|
20230728,145900,170620900,5340,5340,5340,5340,0
|
|
20230728,145800,170620900,5340,5340,5340,5340,0
|
|
20230728,145700,170620900,5340,5340,5340,5340,0
|
|
20230728,145600,170620900,5340,5340,5340,5340,0
|
|
20230728,145500,170620900,5340,5340,5340,5340,0
|
|
20230728,145400,170620900,5340,5340,5340,5340,0
|
|
20230728,145300,170620900,5340,5340,5340,5340,0
|
|
20230728,145200,170620900,5340,5340,5340,5340,0
|
|
20230728,145100,170620900,5340,5340,5340,5340,0
|
|
20230728,145000,170620900,5340,5340,5340,5340,0
|
|
20230728,144900,170620900,5340,5310,5340,5310,201
|
|
20230728,144800,169553560,5340,5340,5340,5340,1
|
|
20230728,144700,169548220,5320,5350,5350,5320,853
|
|
20230728,144600,165003270,5340,5340,5340,5340,0
|
|
20230728,144500,165003270,5340,5340,5340,5340,0
|
|
20230728,144400,165003270,5340,5340,5340,5340,0
|
|
20230728,144300,165003270,5340,5340,5340,5340,0
|
|
20230728,144200,165003270,5340,5340,5340,5340,0
|
|
20230728,144100,165003270,5340,5340,5340,5340,480
|
|
20230728,144000,162440070,5340,5340,5340,5340,0
|
|
20230728,143900,162440070,5340,5340,5340,5340,0
|
|
20230728,143800,162440070,5340,5340,5340,5340,0
|
|
20230728,143700,162440070,5340,5310,5340,5310,2
|
|
20230728,143600,162429420,5340,5340,5340,5340,0
|
|
20230728,143500,162429420,5340,5340,5340,5340,0
|
|
20230728,143400,162429420,5340,5340,5340,5340,100
|
|
20230728,143300,161895420,5340,5340,5340,5340,0
|
|
20230728,143200,161895420,5340,5340,5340,5340,5
|
|
20230728,143100,161868720,5340,5340,5340,5340,0
|
|
20230728,143000,161868720,5340,5340,5340,5340,0
|
|
20230728,142900,161868720,5340,5340,5340,5340,1
|
|
20230728,142800,161863380,5310,5310,5310,5310,0
|
|
20230728,142700,161863380,5310,5300,5310,5300,134
|
|
20230728,142600,161151860,5310,5310,5310,5310,0
|
|
20230728,142500,161151860,5310,5320,5320,5300,1792
|
|
20230728,142400,151642630,5320,5320,5320,5320,0
|
|
20230728,142300,151642630,5320,5320,5320,5320,0
|
|
20230728,142200,151642630,5320,5320,5320,5320,0
|
|
20230728,142100,151642630,5320,5320,5320,5320,3
|
|
20230728,142000,151626670,5350,5350,5350,5350,0
|
|
20230728,141900,151626670,5350,5350,5350,5350,0
|
|
20230728,141800,151626670,5350,5350,5350,5350,0
|
|
20230728,141700,151626670,5350,5350,5350,5350,0
|
|
20230728,141600,151626670,5350,5350,5350,5350,0
|
|
20230728,141500,151626670,5350,5330,5350,5330,91
|
|
20230728,141400,151141620,5330,5330,5330,5330,10
|
|
20230728,141300,151088320,5330,5330,5330,5330,0
|
|
20230728,141200,151088320,5330,5330,5330,5330,140
|
|
20230728,141100,150342120,5330,5330,5330,5330,0
|
|
20230728,141000,150342120,5330,5330,5330,5330,0
|
|
20230728,140900,150342120,5330,5330,5330,5330,0
|
|
20230728,140800,150342120,5330,5330,5330,5330,0
|
|
20230728,140700,150342120,5330,5330,5330,5330,0
|
|
20230728,140600,150342120,5330,5330,5330,5330,0
|
|
20230728,140500,150342120,5330,5330,5330,5330,0
|
|
20230728,140400,150342120,5330,5330,5330,5330,0
|
|
20230728,140300,150342120,5330,5330,5330,5330,0
|
|
20230728,140200,150342120,5330,5330,5330,5330,0
|
|
20230728,140100,150342120,5330,5330,5330,5330,0
|
|
20230728,140000,150342120,5330,5330,5330,5330,0
|
|
20230728,135900,150342120,5330,5330,5330,5330,1000
|
|
20230728,135800,145012120,5330,5330,5330,5330,0
|
|
20230728,135700,145012120,5330,5330,5330,5330,0
|
|
20230728,135600,145012120,5330,5330,5330,5330,25
|
|
20230728,135500,144878870,5350,5350,5350,5350,0
|
|
20230728,135400,144878870,5350,5350,5350,5350,0
|
|
20230728,135300,144878870,5350,5350,5350,5350,0
|
|
20230728,135200,144878870,5350,5350,5350,5350,0
|
|
20230728,135100,144878870,5350,5350,5350,5350,0
|
|
20230728,135000,144878870,5350,5350,5350,5350,95
|
|
20230728,134900,144370620,5350,5350,5350,5350,35
|
|
20230728,134800,144183370,5350,5350,5350,5350,0
|
|
20230728,134700,144183370,5350,5350,5350,5350,0
|
|
20230728,134600,144183370,5350,5350,5350,5350,0
|
|
20230728,134500,144183370,5350,5350,5350,5350,0
|
|
20230728,134400,144183370,5350,5350,5350,5350,0
|
|
20230728,134300,144183370,5350,5350,5350,5350,0
|
|
20230728,134200,144183370,5350,5350,5350,5350,0
|
|
20230728,134100,144183370,5350,5350,5350,5350,61
|
|
20230728,134000,143857020,5350,5350,5350,5350,0
|
|
20230728,133900,143857020,5350,5350,5350,5350,0
|
|
20230728,133800,143857020,5350,5350,5350,5350,1
|
|
20230728,133700,143851670,5340,5340,5340,5340,0
|
|
20230728,133600,143851670,5340,5340,5340,5340,0
|
|
20230728,133500,143851670,5340,5340,5340,5340,0
|
|
20230728,133400,143851670,5340,5340,5340,5340,0
|
|
20230728,133300,143851670,5340,5340,5340,5340,0
|
|
20230728,133200,143851670,5340,5340,5340,5340,0
|
|
20230728,133100,143851670,5340,5340,5340,5340,331
|
|
20230728,133000,142084130,5340,5340,5340,5340,0
|
|
20230728,132900,142084130,5340,5340,5340,5340,0
|
|
20230728,132800,142084130,5340,5340,5340,5340,0
|
|
20230728,132700,142084130,5340,5340,5340,5340,0
|
|
20230728,132600,142084130,5340,5340,5340,5340,0
|
|
20230728,132500,142084130,5340,5340,5340,5340,2
|
|
20230728,132400,142073450,5310,5310,5310,5310,0
|
|
20230728,132300,142073450,5310,5310,5310,5310,0
|
|
20230728,132200,142073450,5310,5310,5310,5310,60
|
|
20230728,132100,141754850,5340,5330,5340,5330,823
|
|
20230728,132000,137364670,5340,5340,5340,5340,0
|
|
20230728,131900,137364670,5340,5340,5340,5340,0
|
|
20230728,131800,137364670,5340,5340,5340,5340,0
|
|
20230728,131700,137364670,5340,5340,5340,5340,0
|
|
20230728,131600,137364670,5340,5340,5340,5340,0
|
|
20230728,131500,137364670,5340,5340,5340,5340,0
|
|
20230728,131400,137364670,5340,5340,5340,5340,0
|
|
20230728,131300,137364670,5340,5340,5340,5340,0
|
|
20230728,131200,137364670,5340,5340,5340,5340,0
|
|
20230728,131100,137364670,5340,5340,5340,5340,0
|
|
20230728,131000,137364670,5340,5340,5340,5340,0
|
|
20230728,130900,137364670,5340,5340,5340,5340,0
|
|
20230728,130800,137364670,5340,5340,5340,5340,0
|
|
20230728,130700,137364670,5340,5340,5340,5340,0
|
|
20230728,130600,137364670,5340,5340,5340,5340,0
|
|
20230728,130500,137364670,5340,5340,5340,5340,0
|
|
20230728,130400,137364670,5340,5340,5340,5340,1
|
|
20230728,130300,137359330,5320,5350,5350,5320,2100
|
|
20230728,130200,126170100,5350,5350,5350,5350,0
|
|
20230728,130100,126170100,5350,5350,5350,5350,0
|
|
20230728,130000,126170100,5350,5350,5350,5350,0
|
|
20230728,125900,126170100,5350,5350,5350,5350,0
|
|
20230728,125800,126170100,5350,5350,5350,5350,0
|
|
20230728,125700,126170100,5350,5350,5350,5350,0
|
|
20230728,125600,126170100,5350,5350,5350,5350,0
|
|
20230728,125500,126170100,5350,5350,5350,5350,0
|
|
20230728,125400,126170100,5350,5350,5350,5350,0
|
|
20230728,125300,126170100,5350,5350,5350,5350,0
|
|
20230728,125200,126170100,5350,5350,5350,5350,0
|
|
20230728,125100,126170100,5350,5350,5350,5350,0
|
|
20230728,125000,126170100,5350,5350,5350,5350,0
|
|
20230728,124900,126170100,5350,5350,5350,5350,0
|
|
20230728,124800,126170100,5350,5350,5350,5350,130
|
|
20230728,124700,125474600,5350,5350,5350,5350,0
|
|
20230728,124600,125474600,5350,5350,5350,5350,10
|
|
20230728,124500,125421100,5350,5350,5350,5350,0
|
|
20230728,124400,125421100,5350,5350,5350,5350,13
|
|
20230728,124300,125351550,5360,5360,5360,5360,0
|
|
20230728,124200,125351550,5360,5360,5360,5360,0
|
|
20230728,124100,125351550,5360,5360,5360,5360,0
|
|
20230728,124000,125351550,5360,5360,5360,5360,0
|
|
20230728,123900,125351550,5360,5360,5360,5360,0
|
|
20230728,123800,125351550,5360,5350,5360,5350,1770
|
|
20230728,123700,115871980,5350,5350,5350,5350,18
|
|
20230728,123600,115775680,5340,5340,5340,5340,5
|
|
20230728,123500,115748980,5350,5350,5350,5350,0
|
|
20230728,123400,115748980,5350,5350,5350,5350,0
|
|
20230728,123300,115748980,5350,5350,5350,5350,0
|
|
20230728,123200,115748980,5350,5350,5350,5350,0
|
|
20230728,123100,115748980,5350,5340,5350,5340,60
|
|
20230728,123000,115427990,5350,5350,5350,5350,0
|
|
20230728,122900,115427990,5350,5350,5350,5350,0
|
|
20230728,122800,115427990,5350,5350,5350,5350,0
|
|
20230728,122700,115427990,5350,5350,5350,5350,2
|
|
20230728,122600,115417290,5350,5350,5350,5350,2
|
|
20230728,122500,115406590,5350,5350,5350,5350,0
|
|
20230728,122400,115406590,5350,5350,5350,5350,0
|
|
20230728,122300,115406590,5350,5350,5350,5350,0
|
|
20230728,122200,115406590,5350,5340,5350,5340,9
|
|
20230728,122100,115358520,5340,5340,5340,5340,2
|
|
20230728,122000,115347840,5350,5350,5350,5350,0
|
|
20230728,121900,115347840,5350,5350,5350,5350,0
|
|
20230728,121800,115347840,5350,5350,5350,5350,0
|
|
20230728,121700,115347840,5350,5350,5350,5350,0
|
|
20230728,121600,115347840,5350,5350,5350,5350,0
|
|
20230728,121500,115347840,5350,5350,5350,5350,5
|
|
20230728,121400,115321090,5350,5350,5350,5350,52
|
|
20230728,121300,115042890,5350,5350,5350,5350,1
|
|
20230728,121200,115037540,5350,5350,5350,5350,0
|
|
20230728,121100,115037540,5350,5350,5350,5350,0
|
|
20230728,121000,115037540,5350,5350,5350,5350,0
|
|
20230728,120900,115037540,5350,5350,5350,5350,0
|
|
20230728,120800,115037540,5350,5350,5350,5350,0
|
|
20230728,120700,115037540,5350,5350,5350,5350,0
|
|
20230728,120600,115037540,5350,5350,5350,5350,0
|
|
20230728,120500,115037540,5350,5350,5350,5350,0
|
|
20230728,120400,115037540,5350,5350,5350,5350,0
|
|
20230728,120300,115037540,5350,5350,5350,5350,0
|
|
20230728,120200,115037540,5350,5350,5350,5350,0
|
|
20230728,120100,115037540,5350,5350,5350,5350,0
|
|
20230728,120000,115037540,5350,5350,5350,5350,0
|
|
20230728,115900,115037540,5350,5350,5350,5350,0
|
|
20230728,115800,115037540,5350,5350,5350,5350,0
|
|
20230728,115700,115037540,5350,5350,5350,5350,0
|
|
20230728,115600,115037540,5350,5350,5350,5350,0
|
|
20230728,115500,115037540,5350,5350,5350,5350,600
|
|
20230728,115400,111827540,5350,5350,5350,5350,0
|
|
20230728,115300,111827540,5350,5350,5350,5350,0
|
|
20230728,115200,111827540,5350,5330,5350,5330,479
|
|
20230728,115100,109269680,5300,5300,5300,5300,0
|
|
20230728,115000,109269680,5300,5300,5300,5300,0
|
|
20230728,114900,109269680,5300,5290,5300,5290,2738
|
|
20230728,114800,94778020,5310,5290,5310,5290,784
|
|
20230728,114700,90615380,5290,5290,5290,5290,0
|
|
20230728,114600,90615380,5290,5290,5290,5290,0
|
|
20230728,114500,90615380,5290,5290,5290,5290,0
|
|
20230728,114400,90615380,5290,5290,5290,5290,0
|
|
20230728,114300,90615380,5290,5290,5290,5290,0
|
|
20230728,114200,90615380,5290,5290,5290,5290,0
|
|
20230728,114100,90615380,5290,5290,5290,5290,10
|
|
20230728,114000,90562480,5300,5300,5300,5300,0
|
|
20230728,113900,90562480,5300,5300,5300,5300,0
|
|
20230728,113800,90562480,5300,5300,5300,5300,0
|
|
20230728,113700,90562480,5300,5300,5300,5300,0
|
|
20230728,113600,90562480,5300,5300,5300,5300,0
|
|
20230728,113500,90562480,5300,5300,5300,5300,0
|
|
20230728,113400,90562480,5300,5300,5300,5300,0
|
|
20230728,113300,90562480,5300,5300,5300,5300,0
|
|
20230728,113200,90562480,5300,5300,5300,5300,0
|
|
20230728,113100,90562480,5300,5300,5300,5300,0
|
|
20230728,113000,90562480,5300,5300,5300,5300,0
|
|
20230728,112900,90562480,5300,5300,5300,5300,0
|
|
20230728,112800,90562480,5300,5300,5300,5300,0
|
|
20230728,112700,90562480,5300,5300,5300,5300,1026
|
|
20230728,112600,85124680,5310,5310,5310,5310,0
|
|
20230728,112500,85124680,5310,5310,5310,5310,249
|
|
20230728,112400,83802490,5300,5300,5300,5300,0
|
|
20230728,112300,83802490,5300,5300,5300,5300,0
|
|
20230728,112200,83802490,5300,5300,5300,5300,0
|
|
20230728,112100,83802490,5300,5300,5300,5300,0
|
|
20230728,112000,83802490,5300,5300,5300,5300,0
|
|
20230728,111900,83802490,5300,5300,5300,5300,0
|
|
20230728,111800,83802490,5300,5300,5300,5300,0
|
|
20230728,111700,83802490,5300,5300,5300,5300,0
|
|
20230728,111600,83802490,5300,5300,5300,5300,0
|
|
20230728,111500,83802490,5300,5300,5300,5300,0
|
|
20230728,111400,83802490,5300,5300,5300,5300,100
|
|
20230728,111300,83272490,5300,5340,5340,5300,21
|
|
20230728,111200,83160390,5340,5340,5340,5340,0
|
|
20230728,111100,83160390,5340,5340,5340,5340,0
|
|
20230728,111000,83160390,5340,5340,5340,5340,132
|
|
20230728,110900,82455510,5340,5340,5340,5340,1
|
|
20230728,110800,82450170,5340,5340,5340,5340,0
|
|
20230728,110700,82450170,5340,5340,5340,5340,0
|
|
20230728,110600,82450170,5340,5340,5340,5340,0
|
|
20230728,110500,82450170,5340,5340,5340,5340,0
|
|
20230728,110400,82450170,5340,5300,5340,5300,193
|
|
20230728,110300,81421450,5300,5300,5300,5300,0
|
|
20230728,110200,81421450,5300,5300,5300,5300,0
|
|
20230728,110100,81421450,5300,5300,5300,5300,0
|
|
20230728,110000,81421450,5300,5300,5300,5300,0
|
|
20230728,105900,81421450,5300,5300,5300,5300,0
|
|
20230728,105800,81421450,5300,5300,5300,5300,0
|
|
20230728,105700,81421450,5300,5300,5300,5300,0
|
|
20230728,105600,81421450,5300,5300,5300,5300,0
|
|
20230728,105500,81421450,5300,5300,5300,5300,0
|
|
20230728,105400,81421450,5300,5300,5300,5300,0
|
|
20230728,105300,81421450,5300,5300,5300,5300,0
|
|
20230728,105200,81421450,5300,5300,5300,5300,0
|
|
20230728,105100,81421450,5300,5300,5300,5300,0
|
|
20230728,105000,81421450,5300,5300,5300,5300,0
|
|
20230728,104900,81421450,5300,5300,5300,5300,0
|
|
20230728,104800,81421450,5300,5300,5300,5300,0
|
|
20230728,104700,81421450,5300,5300,5300,5300,0
|
|
20230728,104600,81421450,5300,5300,5300,5300,0
|
|
20230728,104500,81421450,5300,5300,5300,5300,0
|
|
20230728,104400,81421450,5300,5300,5300,5300,4
|
|
20230728,104300,81400250,5280,5290,5290,5260,1527
|
|
20230728,104200,73350540,5300,5300,5300,5300,0
|
|
20230728,104100,73350540,5300,5300,5300,5300,0
|
|
20230728,104000,73350540,5300,5300,5300,5300,0
|
|
20230728,103900,73350540,5300,5300,5300,5300,0
|
|
20230728,103800,73350540,5300,5300,5300,5300,1
|
|
20230728,103700,73345240,5300,5300,5300,5300,0
|
|
20230728,103600,73345240,5300,5300,5300,5300,100
|
|
20230728,103500,72815240,5320,5320,5320,5320,0
|
|
20230728,103400,72815240,5320,5320,5320,5320,0
|
|
20230728,103300,72815240,5320,5320,5320,5320,0
|
|
20230728,103200,72815240,5320,5320,5320,5320,0
|
|
20230728,103100,72815240,5320,5300,5320,5300,805
|
|
20230728,103000,68548680,5290,5290,5290,5290,500
|
|
20230728,102900,65903680,5330,5300,5330,5300,1001
|
|
20230728,102800,60598350,5330,5330,5330,5330,0
|
|
20230728,102700,60598350,5330,5330,5330,5330,0
|
|
20230728,102600,60598350,5330,5330,5330,5330,0
|
|
20230728,102500,60598350,5330,5330,5330,5330,0
|
|
20230728,102400,60598350,5330,5330,5330,5330,0
|
|
20230728,102300,60598350,5330,5330,5330,5330,0
|
|
20230728,102200,60598350,5330,5330,5330,5330,55
|
|
20230728,102100,60305200,5320,5320,5320,5320,0
|
|
20230728,102000,60305200,5320,5320,5320,5320,0
|
|
20230728,101900,60305200,5320,5320,5320,5320,3
|
|
20230728,101800,60289240,5330,5330,5330,5330,0
|
|
20230728,101700,60289240,5330,5330,5330,5330,0
|
|
20230728,101600,60289240,5330,5330,5330,5330,0
|
|
20230728,101500,60289240,5330,5330,5330,5330,0
|
|
20230728,101400,60289240,5330,5330,5330,5330,0
|
|
20230728,101300,60289240,5330,5330,5330,5330,0
|
|
20230728,101200,60289240,5330,5330,5330,5330,0
|
|
20230728,101100,60289240,5330,5330,5330,5330,0
|
|
20230728,101000,60289240,5330,5330,5330,5330,0
|
|
20230728,100900,60289240,5330,5330,5330,5330,58
|
|
20230728,100800,59980100,5330,5330,5330,5330,0
|
|
20230728,100700,59980100,5330,5330,5330,5330,0
|
|
20230728,100600,59980100,5330,5330,5330,5330,0
|
|
20230728,100500,59980100,5330,5330,5330,5330,0
|
|
20230728,100400,59980100,5330,5330,5330,5330,0
|
|
20230728,100300,59980100,5330,5330,5330,5330,0
|
|
20230728,100200,59980100,5330,5330,5330,5330,0
|
|
20230728,100100,59980100,5330,5330,5330,5330,0
|
|
20230728,100000,59980100,5330,5330,5330,5330,0
|
|
20230728,095900,59980100,5330,5330,5330,5330,0
|
|
20230728,095800,59980100,5330,5330,5330,5330,3
|
|
20230728,095700,59964110,5320,5320,5320,5320,0
|
|
20230728,095600,59964110,5320,5320,5320,5320,0
|
|
20230728,095500,59964110,5320,5320,5320,5320,400
|
|
20230728,095400,57836110,5300,5300,5300,5300,0
|
|
20230728,095300,57836110,5300,5300,5300,5300,0
|
|
20230728,095200,57836110,5300,5300,5300,5300,0
|
|
20230728,095100,57836110,5300,5330,5330,5300,1484
|
|
20230728,095000,49941280,5360,5360,5360,5360,0
|
|
20230728,094900,49941280,5360,5360,5360,5360,0
|
|
20230728,094800,49941280,5360,5360,5360,5360,0
|
|
20230728,094700,49941280,5360,5360,5360,5360,0
|
|
20230728,094600,49941280,5360,5360,5360,5360,95
|
|
20230728,094500,49432080,5370,5370,5370,5370,0
|
|
20230728,094400,49432080,5370,5370,5370,5370,0
|
|
20230728,094300,49432080,5370,5370,5370,5370,0
|
|
20230728,094200,49432080,5370,5370,5370,5370,0
|
|
20230728,094100,49432080,5370,5370,5370,5370,0
|
|
20230728,094000,49432080,5370,5330,5370,5330,171
|
|
20230728,093900,48515420,5350,5350,5350,5350,0
|
|
20230728,093800,48515420,5350,5330,5350,5330,3
|
|
20230728,093700,48499410,5310,5310,5310,5310,20
|
|
20230728,093600,48393210,5310,5360,5360,5310,21
|
|
20230728,093500,48281650,5370,5340,5370,5340,600
|
|
20230728,093400,45071020,5340,5330,5340,5330,13
|
|
20230728,093300,45001690,5310,5330,5340,5310,7
|
|
20230728,093200,44964360,5360,5350,5370,5350,60
|
|
20230728,093100,44643240,5340,5340,5340,5340,10
|
|
20230728,093000,44589840,5350,5370,5370,5350,3289
|
|
20230728,092900,26989630,5370,5370,5370,5370,0
|
|
20230728,092800,26989630,5370,5370,5370,5370,0
|
|
20230728,092700,26989630,5370,5370,5370,5370,0
|
|
20230728,092600,26989630,5370,5370,5370,5370,0
|
|
20230728,092500,26989630,5370,5370,5370,5370,0
|
|
20230728,092400,26989630,5370,5350,5370,5350,351
|
|
20230728,092300,25107960,5350,5350,5350,5350,10
|
|
20230728,092200,25054460,5370,5360,5370,5360,11
|
|
20230728,092100,24995490,5340,5340,5340,5340,233
|
|
20230728,092000,23751270,5370,5350,5370,5350,517
|
|
20230728,091900,20985300,5370,5330,5390,5330,35
|
|
20230728,091800,20797300,5330,5330,5330,5330,0
|
|
20230728,091700,20797300,5330,5330,5330,5330,1
|
|
20230728,091600,20791970,5360,5360,5360,5360,0
|
|
20230728,091500,20791970,5360,5360,5360,5360,4
|
|
20230728,091400,20770530,5350,5350,5350,5350,0
|
|
20230728,091300,20770530,5350,5350,5350,5350,0
|
|
20230728,091200,20770530,5350,5350,5350,5350,14
|
|
20230728,091100,20695630,5350,5350,5350,5350,0
|
|
20230728,091000,20695630,5350,5350,5350,5350,87
|
|
20230728,090900,20230180,5330,5340,5340,5330,3
|
|
20230728,090800,20214180,5340,5380,5380,5340,8
|
|
20230728,090700,20171350,5380,5320,5480,5260,1056
|
|
20230728,090600,14481370,5310,5310,5310,5310,25
|
|
20230728,090500,14348620,5300,5330,5350,5300,502
|
|
20230728,090400,11664020,5300,5310,5350,5300,204
|
|
20230728,090300,10575310,5310,5300,5310,5280,39
|
|
20230728,090200,10368570,5310,5250,5350,5250,202
|
|
20230728,090100,9292480,5240,5240,5240,5240,383
|
|
20230728,090000,7285560,5240,5190,5240,5190,1399
|