635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193200,386056470,5500,5500,5500,5500,1283
|
|
20230728,193100,386056470,5500,5500,5500,5500,0
|
|
20230728,193000,386056470,5500,5500,5500,5500,0
|
|
20230728,192900,386056470,5500,5500,5500,5500,0
|
|
20230728,192800,386056470,5500,5500,5500,5500,0
|
|
20230728,192700,386056470,5500,5500,5500,5500,0
|
|
20230728,192600,386056470,5500,5500,5500,5500,0
|
|
20230728,192500,386056470,5500,5500,5500,5500,0
|
|
20230728,192400,386056470,5500,5500,5500,5500,0
|
|
20230728,192300,386056470,5500,5500,5500,5500,0
|
|
20230728,192200,386056470,5500,5500,5500,5500,0
|
|
20230728,192100,386056470,5500,5500,5500,5500,0
|
|
20230728,192000,386056470,5500,5500,5500,5500,0
|
|
20230728,191900,386056470,5500,5500,5500,5500,0
|
|
20230728,191800,386056470,5500,5500,5500,5500,0
|
|
20230728,191700,386056470,5500,5500,5500,5500,0
|
|
20230728,191600,386056470,5500,5500,5500,5500,0
|
|
20230728,191500,386056470,5500,5500,5500,5500,0
|
|
20230728,191400,386056470,5500,5500,5500,5500,0
|
|
20230728,191300,386056470,5500,5500,5500,5500,0
|
|
20230728,191200,386056470,5500,5500,5500,5500,0
|
|
20230728,191100,386056470,5500,5500,5500,5500,0
|
|
20230728,191000,386056470,5500,5500,5500,5500,0
|
|
20230728,190900,386056470,5500,5500,5500,5500,0
|
|
20230728,190800,386056470,5500,5500,5500,5500,0
|
|
20230728,190700,386056470,5500,5500,5500,5500,0
|
|
20230728,190600,386056470,5500,5500,5500,5500,0
|
|
20230728,190500,386056470,5500,5500,5500,5500,0
|
|
20230728,190400,386056470,5500,5500,5500,5500,0
|
|
20230728,190300,386056470,5500,5500,5500,5500,0
|
|
20230728,190200,386056470,5500,5500,5500,5500,1283
|
|
20230728,190100,386056470,5500,5500,5500,5500,0
|
|
20230728,190000,386056470,5500,5500,5500,5500,0
|
|
20230728,185900,386056470,5500,5500,5500,5500,0
|
|
20230728,185800,386056470,5500,5500,5500,5500,0
|
|
20230728,185700,386056470,5500,5500,5500,5500,0
|
|
20230728,185600,386056470,5500,5500,5500,5500,0
|
|
20230728,185500,386056470,5500,5500,5500,5500,0
|
|
20230728,185400,386056470,5500,5500,5500,5500,0
|
|
20230728,185300,386056470,5500,5500,5500,5500,0
|
|
20230728,185200,386056470,5500,5500,5500,5500,0
|
|
20230728,185100,386056470,5500,5500,5500,5500,0
|
|
20230728,185000,386056470,5500,5500,5500,5500,0
|
|
20230728,184900,386056470,5500,5500,5500,5500,0
|
|
20230728,184800,386056470,5500,5500,5500,5500,0
|
|
20230728,184700,386056470,5500,5500,5500,5500,0
|
|
20230728,184600,386056470,5500,5500,5500,5500,0
|
|
20230728,184500,386056470,5500,5500,5500,5500,0
|
|
20230728,184400,386056470,5500,5500,5500,5500,0
|
|
20230728,184300,386056470,5500,5500,5500,5500,0
|
|
20230728,184200,386056470,5500,5500,5500,5500,0
|
|
20230728,184100,386056470,5500,5500,5500,5500,0
|
|
20230728,184000,386056470,5500,5500,5500,5500,0
|
|
20230728,183900,386056470,5500,5500,5500,5500,0
|
|
20230728,183800,386056470,5500,5500,5500,5500,0
|
|
20230728,183700,386056470,5500,5500,5500,5500,0
|
|
20230728,183600,386056470,5500,5500,5500,5500,0
|
|
20230728,183500,386056470,5500,5500,5500,5500,0
|
|
20230728,183400,386056470,5500,5500,5500,5500,0
|
|
20230728,183300,386056470,5500,5500,5500,5500,0
|
|
20230728,183200,386056470,5500,5500,5500,5500,1283
|
|
20230728,183100,386056470,5500,5500,5500,5500,0
|
|
20230728,183000,386056470,5500,5500,5500,5500,0
|
|
20230728,182900,386056470,5500,5500,5500,5500,0
|
|
20230728,182800,386056470,5500,5500,5500,5500,0
|
|
20230728,182700,386056470,5500,5500,5500,5500,0
|
|
20230728,182600,386056470,5500,5500,5500,5500,0
|
|
20230728,182500,386056470,5500,5500,5500,5500,0
|
|
20230728,182400,386056470,5500,5500,5500,5500,0
|
|
20230728,182300,386056470,5500,5500,5500,5500,0
|
|
20230728,182200,386056470,5500,5500,5500,5500,0
|
|
20230728,182100,386056470,5500,5500,5500,5500,0
|
|
20230728,182000,386056470,5500,5500,5500,5500,0
|
|
20230728,181900,386056470,5500,5500,5500,5500,0
|
|
20230728,181800,386056470,5500,5500,5500,5500,0
|
|
20230728,181700,386056470,5500,5500,5500,5500,0
|
|
20230728,181600,386056470,5500,5500,5500,5500,0
|
|
20230728,181500,386056470,5500,5500,5500,5500,0
|
|
20230728,181400,386056470,5500,5500,5500,5500,0
|
|
20230728,181300,386056470,5500,5500,5500,5500,0
|
|
20230728,181200,386056470,5500,5500,5500,5500,0
|
|
20230728,181100,386056470,5500,5500,5500,5500,0
|
|
20230728,181000,386056470,5500,5500,5500,5500,0
|
|
20230728,180900,386056470,5500,5500,5500,5500,0
|
|
20230728,180800,386056470,5500,5500,5500,5500,0
|
|
20230728,180700,386056470,5500,5500,5500,5500,0
|
|
20230728,180600,386056470,5500,5500,5500,5500,0
|
|
20230728,180500,386056470,5500,5500,5500,5500,0
|
|
20230728,180400,386056470,5500,5500,5500,5500,0
|
|
20230728,180300,386056470,5500,5500,5500,5500,0
|
|
20230728,180200,386056470,5500,5500,5500,5500,1283
|
|
20230728,180100,386056470,5500,5500,5500,5500,0
|
|
20230728,180000,386056470,5500,5500,5500,5500,0
|
|
20230728,175900,386056470,5500,5500,5500,5500,0
|
|
20230728,175800,386056470,5500,5500,5500,5500,0
|
|
20230728,175700,386056470,5500,5500,5500,5500,0
|
|
20230728,175600,386056470,5500,5500,5500,5500,0
|
|
20230728,175500,386056470,5500,5500,5500,5500,0
|
|
20230728,175400,386056470,5500,5500,5500,5500,0
|
|
20230728,175300,386056470,5500,5500,5500,5500,0
|
|
20230728,175200,386056470,5500,5500,5500,5500,0
|
|
20230728,175100,386056470,5500,5500,5500,5500,0
|
|
20230728,175000,386056470,5500,5500,5500,5500,0
|
|
20230728,174900,386056470,5500,5500,5500,5500,0
|
|
20230728,174800,386056470,5500,5500,5500,5500,0
|
|
20230728,174700,386056470,5500,5500,5500,5500,0
|
|
20230728,174600,386056470,5500,5500,5500,5500,0
|
|
20230728,174500,386056470,5500,5500,5500,5500,0
|
|
20230728,174400,386056470,5500,5500,5500,5500,0
|
|
20230728,174300,386056470,5500,5500,5500,5500,0
|
|
20230728,174200,386056470,5500,5500,5500,5500,0
|
|
20230728,174100,386056470,5500,5500,5500,5500,0
|
|
20230728,174000,386056470,5500,5500,5500,5500,0
|
|
20230728,173900,386056470,5500,5500,5500,5500,0
|
|
20230728,173800,386056470,5500,5500,5500,5500,0
|
|
20230728,173700,386056470,5500,5500,5500,5500,0
|
|
20230728,173600,386056470,5500,5500,5500,5500,0
|
|
20230728,173500,386056470,5500,5500,5500,5500,0
|
|
20230728,173400,386056470,5500,5500,5500,5500,0
|
|
20230728,173300,386056470,5500,5500,5500,5500,0
|
|
20230728,173200,386056470,5500,5500,5500,5500,1283
|
|
20230728,173100,386056470,5500,5500,5500,5500,0
|
|
20230728,173000,386056470,5500,5500,5500,5500,0
|
|
20230728,172900,386056470,5500,5500,5500,5500,0
|
|
20230728,172800,386056470,5500,5500,5500,5500,0
|
|
20230728,172700,386056470,5500,5500,5500,5500,0
|
|
20230728,172600,386056470,5500,5500,5500,5500,0
|
|
20230728,172500,386056470,5500,5500,5500,5500,0
|
|
20230728,172400,386056470,5500,5500,5500,5500,0
|
|
20230728,172300,386056470,5500,5500,5500,5500,0
|
|
20230728,172200,386056470,5500,5500,5500,5500,0
|
|
20230728,172100,386056470,5500,5500,5500,5500,0
|
|
20230728,172000,386056470,5500,5500,5500,5500,0
|
|
20230728,171900,386056470,5500,5500,5500,5500,0
|
|
20230728,171800,386056470,5500,5500,5500,5500,0
|
|
20230728,171700,386056470,5500,5500,5500,5500,0
|
|
20230728,171600,386056470,5500,5500,5500,5500,0
|
|
20230728,171500,386056470,5500,5500,5500,5500,0
|
|
20230728,171400,386056470,5500,5500,5500,5500,0
|
|
20230728,171300,386056470,5500,5500,5500,5500,0
|
|
20230728,171200,386056470,5500,5500,5500,5500,0
|
|
20230728,171100,386056470,5500,5500,5500,5500,0
|
|
20230728,171000,386056470,5500,5500,5500,5500,0
|
|
20230728,170900,386056470,5500,5500,5500,5500,0
|
|
20230728,170800,386056470,5500,5500,5500,5500,0
|
|
20230728,170700,386056470,5500,5500,5500,5500,0
|
|
20230728,170600,386056470,5500,5500,5500,5500,0
|
|
20230728,170500,386056470,5500,5500,5500,5500,0
|
|
20230728,170400,386056470,5500,5500,5500,5500,0
|
|
20230728,170300,386056470,5500,5500,5500,5500,0
|
|
20230728,170200,386056470,5500,5500,5500,5500,1283
|
|
20230728,170100,386056470,5500,5500,5500,5500,0
|
|
20230728,170000,386056470,5500,5500,5500,5500,0
|
|
20230728,165900,386056470,5500,5500,5500,5500,0
|
|
20230728,165800,386056470,5500,5500,5500,5500,0
|
|
20230728,165700,386056470,5500,5500,5500,5500,0
|
|
20230728,165600,386056470,5500,5500,5500,5500,0
|
|
20230728,165500,386056470,5500,5500,5500,5500,0
|
|
20230728,165400,386056470,5500,5500,5500,5500,0
|
|
20230728,165300,386056470,5500,5500,5500,5500,0
|
|
20230728,165200,386056470,5500,5500,5500,5500,0
|
|
20230728,165100,386056470,5500,5500,5500,5500,0
|
|
20230728,165000,386056470,5500,5500,5500,5500,0
|
|
20230728,164900,386056470,5500,5500,5500,5500,0
|
|
20230728,164800,386056470,5500,5500,5500,5500,0
|
|
20230728,164700,386056470,5500,5500,5500,5500,0
|
|
20230728,164600,386056470,5500,5500,5500,5500,0
|
|
20230728,164500,386056470,5500,5500,5500,5500,0
|
|
20230728,164400,386056470,5500,5500,5500,5500,0
|
|
20230728,164300,386056470,5500,5500,5500,5500,0
|
|
20230728,164200,386056470,5500,5500,5500,5500,0
|
|
20230728,164100,386056470,5500,5500,5500,5500,0
|
|
20230728,164000,386056470,5500,5500,5500,5500,0
|
|
20230728,163900,386056470,5500,5500,5500,5500,0
|
|
20230728,163800,386056470,5500,5500,5500,5500,0
|
|
20230728,163700,386056470,5500,5500,5500,5500,0
|
|
20230728,163600,386056470,5500,5500,5500,5500,0
|
|
20230728,163500,386056470,5500,5500,5500,5500,0
|
|
20230728,163400,386056470,5500,5500,5500,5500,0
|
|
20230728,163300,386056470,5500,5500,5500,5500,0
|
|
20230728,163200,386056470,5500,5500,5500,5500,1283
|
|
20230728,163100,386056470,5500,5500,5500,5500,0
|
|
20230728,163000,386056470,5500,5500,5500,5500,0
|
|
20230728,162900,386056470,5500,5500,5500,5500,0
|
|
20230728,162800,386056470,5500,5500,5500,5500,0
|
|
20230728,162700,386056470,5500,5500,5500,5500,0
|
|
20230728,162600,386056470,5500,5500,5500,5500,0
|
|
20230728,162500,386056470,5500,5500,5500,5500,0
|
|
20230728,162400,386056470,5500,5500,5500,5500,0
|
|
20230728,162300,386056470,5500,5500,5500,5500,0
|
|
20230728,162200,386056470,5500,5500,5500,5500,0
|
|
20230728,162100,386056470,5500,5500,5500,5500,0
|
|
20230728,162000,386056470,5500,5500,5500,5500,0
|
|
20230728,161900,386056470,5500,5500,5500,5500,0
|
|
20230728,161800,386056470,5500,5500,5500,5500,0
|
|
20230728,161700,386056470,5500,5500,5500,5500,0
|
|
20230728,161600,386056470,5500,5500,5500,5500,0
|
|
20230728,161500,386056470,5500,5500,5500,5500,0
|
|
20230728,161400,386056470,5500,5500,5500,5500,0
|
|
20230728,161300,386056470,5500,5500,5500,5500,0
|
|
20230728,161200,386056470,5500,5500,5500,5500,0
|
|
20230728,161100,386056470,5500,5500,5500,5500,0
|
|
20230728,161000,386056470,5500,5500,5500,5500,0
|
|
20230728,160900,386056470,5500,5500,5500,5500,0
|
|
20230728,160800,386056470,5500,5500,5500,5500,0
|
|
20230728,160700,386056470,5500,5500,5500,5500,0
|
|
20230728,160600,386056470,5500,5500,5500,5500,0
|
|
20230728,160500,386056470,5500,5500,5500,5500,0
|
|
20230728,160400,386056470,5500,5500,5500,5500,0
|
|
20230728,160300,386056470,5500,5500,5500,5500,0
|
|
20230728,160200,386056470,5500,5500,5500,5500,1283
|
|
20230728,160100,386056470,5500,5500,5500,5500,0
|
|
20230728,160000,386056470,5500,5500,5500,5500,0
|
|
20230728,155900,386056470,5500,5500,5500,5500,0
|
|
20230728,155800,386056470,5500,5500,5500,5500,0
|
|
20230728,155700,386056470,5500,5500,5500,5500,0
|
|
20230728,155600,386056470,5500,5500,5500,5500,0
|
|
20230728,155500,386056470,5500,5500,5500,5500,0
|
|
20230728,155400,386056470,5500,5500,5500,5500,0
|
|
20230728,155300,386056470,5500,5500,5500,5500,0
|
|
20230728,155200,386056470,5500,5500,5500,5500,0
|
|
20230728,155100,386056470,5500,5500,5500,5500,0
|
|
20230728,155000,386056470,5500,5500,5500,5500,0
|
|
20230728,154900,386056470,5500,5500,5500,5500,0
|
|
20230728,154800,386056470,5500,5500,5500,5500,0
|
|
20230728,154700,386056470,5500,5500,5500,5500,0
|
|
20230728,154600,386056470,5500,5500,5500,5500,0
|
|
20230728,154500,386056470,5500,5500,5500,5500,0
|
|
20230728,154400,386056470,5500,5500,5500,5500,0
|
|
20230728,154300,386056470,5500,5500,5500,5500,0
|
|
20230728,154200,386056470,5500,5500,5500,5500,0
|
|
20230728,154100,386056470,5500,5500,5500,5500,0
|
|
20230728,154000,386056470,5500,5500,5500,5500,0
|
|
20230728,153900,386056470,5500,5500,5500,5500,0
|
|
20230728,153800,386056470,5500,5500,5500,5500,0
|
|
20230728,153700,386056470,5500,5500,5500,5500,0
|
|
20230728,153600,386056470,5500,5500,5500,5500,0
|
|
20230728,153500,386056470,5500,5500,5500,5500,0
|
|
20230728,153400,386056470,5500,5500,5500,5500,0
|
|
20230728,153300,386056470,5500,5500,5500,5500,0
|
|
20230728,153200,386056470,5500,5500,5500,5500,1283
|
|
20230728,153100,386056470,5500,5500,5500,5500,0
|
|
20230728,153000,386056470,5500,5500,5500,5500,1283
|
|
20230728,152900,378999970,5500,5500,5500,5500,0
|
|
20230728,152800,378999970,5500,5500,5500,5500,0
|
|
20230728,152700,378999970,5500,5500,5500,5500,0
|
|
20230728,152600,378999970,5500,5500,5500,5500,0
|
|
20230728,152500,378999970,5500,5500,5500,5500,0
|
|
20230728,152400,378999970,5500,5500,5500,5500,0
|
|
20230728,152300,378999970,5500,5500,5500,5500,0
|
|
20230728,152200,378999970,5500,5500,5500,5500,0
|
|
20230728,152100,378999970,5500,5500,5500,5500,0
|
|
20230728,152000,378999970,5500,5500,5500,5500,0
|
|
20230728,151900,378999970,5500,5500,5500,5480,1978
|
|
20230728,151800,368145520,5500,5500,5500,5500,2
|
|
20230728,151700,368134520,5500,5500,5500,5500,0
|
|
20230728,151600,368134520,5500,5490,5500,5490,74
|
|
20230728,151500,367728240,5500,5500,5500,5500,51
|
|
20230728,151400,367447740,5500,5500,5500,5500,46
|
|
20230728,151300,367194740,5500,5500,5500,5500,40
|
|
20230728,151200,366974740,5510,5510,5510,5510,4
|
|
20230728,151100,366952700,5500,5500,5500,5500,116
|
|
20230728,151000,366314700,5500,5500,5500,5500,0
|
|
20230728,150900,366314700,5500,5500,5500,5500,0
|
|
20230728,150800,366314700,5500,5500,5500,5500,45
|
|
20230728,150700,366067200,5510,5510,5510,5510,3
|
|
20230728,150600,366050670,5500,5500,5500,5500,0
|
|
20230728,150500,366050670,5500,5500,5500,5500,30
|
|
20230728,150400,365885670,5500,5490,5510,5490,15
|
|
20230728,150300,365803200,5490,5500,5500,5490,934
|
|
20230728,150200,360666830,5500,5500,5500,5500,10
|
|
20230728,150100,360611830,5500,5500,5500,5500,0
|
|
20230728,150000,360611830,5500,5500,5500,5500,259
|
|
20230728,145900,359187330,5480,5480,5480,5480,0
|
|
20230728,145800,359187330,5480,5480,5480,5480,0
|
|
20230728,145700,359187330,5480,5480,5480,5480,50
|
|
20230728,145600,358913330,5480,5480,5480,5480,0
|
|
20230728,145500,358913330,5480,5480,5480,5480,0
|
|
20230728,145400,358913330,5480,5480,5480,5480,0
|
|
20230728,145300,358913330,5480,5480,5480,5480,1000
|
|
20230728,145200,353433330,5510,5510,5510,5510,0
|
|
20230728,145100,353433330,5510,5510,5510,5510,6
|
|
20230728,145000,353400270,5500,5500,5500,5500,0
|
|
20230728,144900,353400270,5500,5500,5500,5500,220
|
|
20230728,144800,352190270,5500,5500,5500,5500,0
|
|
20230728,144700,352190270,5500,5470,5500,5450,777
|
|
20230728,144600,347940300,5500,5490,5500,5490,2
|
|
20230728,144500,347929310,5500,5500,5500,5500,40
|
|
20230728,144400,347709310,5500,5500,5500,5500,0
|
|
20230728,144300,347709310,5500,5500,5500,5500,0
|
|
20230728,144200,347709310,5500,5500,5500,5500,1
|
|
20230728,144100,347703810,5470,5470,5470,5470,131
|
|
20230728,144000,346987240,5500,5500,5500,5500,10
|
|
20230728,143900,346932240,5500,5490,5500,5490,50
|
|
20230728,143800,346657730,5470,5470,5470,5470,100
|
|
20230728,143700,346110730,5470,5470,5470,5470,479
|
|
20230728,143600,343490600,5470,5470,5470,5470,0
|
|
20230728,143500,343490600,5470,5470,5470,5470,0
|
|
20230728,143400,343490600,5470,5470,5470,5470,0
|
|
20230728,143300,343490600,5470,5470,5490,5470,69
|
|
20230728,143200,343113150,5470,5470,5470,5470,0
|
|
20230728,143100,343113150,5470,5470,5470,5470,427
|
|
20230728,143000,340777460,5470,5480,5480,5470,110
|
|
20230728,142900,340175060,5480,5490,5490,5480,57
|
|
20230728,142800,339862160,5490,5490,5490,5490,0
|
|
20230728,142700,339862160,5490,5490,5490,5490,3
|
|
20230728,142600,339845690,5500,5500,5500,5500,0
|
|
20230728,142500,339845690,5500,5500,5500,5500,0
|
|
20230728,142400,339845690,5500,5500,5500,5500,0
|
|
20230728,142300,339845690,5500,5500,5500,5500,51
|
|
20230728,142200,339565190,5510,5490,5510,5490,4
|
|
20230728,142100,339543200,5510,5510,5510,5510,22
|
|
20230728,142000,339421980,5510,5520,5520,5510,17
|
|
20230728,141900,339328200,5520,5510,5520,5510,11
|
|
20230728,141800,339267570,5510,5500,5510,5490,6
|
|
20230728,141700,339234600,5510,5510,5510,5510,100
|
|
20230728,141600,338683600,5510,5510,5510,5510,2
|
|
20230728,141500,338672580,5510,5510,5510,5510,0
|
|
20230728,141400,338672580,5510,5510,5510,5510,0
|
|
20230728,141300,338672580,5510,5510,5510,5510,0
|
|
20230728,141200,338672580,5510,5510,5510,5510,0
|
|
20230728,141100,338672580,5510,5510,5510,5510,0
|
|
20230728,141000,338672580,5510,5510,5510,5510,0
|
|
20230728,140900,338672580,5510,5510,5510,5510,0
|
|
20230728,140800,338672580,5510,5510,5510,5510,0
|
|
20230728,140700,338672580,5510,5490,5510,5490,11
|
|
20230728,140600,338612000,5510,5490,5510,5490,43
|
|
20230728,140500,338375900,5500,5500,5500,5500,0
|
|
20230728,140400,338375900,5500,5500,5500,5500,0
|
|
20230728,140300,338375900,5500,5500,5500,5500,52
|
|
20230728,140200,338089900,5520,5520,5520,5520,0
|
|
20230728,140100,338089900,5520,5520,5520,5520,0
|
|
20230728,140000,338089900,5520,5500,5520,5500,48
|
|
20230728,135900,337825740,5520,5520,5520,5520,0
|
|
20230728,135800,337825740,5520,5520,5520,5520,547
|
|
20230728,135700,334806300,5500,5500,5500,5500,0
|
|
20230728,135600,334806300,5500,5520,5530,5500,14
|
|
20230728,135500,334729150,5500,5500,5500,5500,2
|
|
20230728,135400,334718150,5510,5510,5510,5510,0
|
|
20230728,135300,334718150,5510,5510,5510,5510,200
|
|
20230728,135200,333616150,5520,5520,5520,5520,0
|
|
20230728,135100,333616150,5520,5480,5520,5480,600
|
|
20230728,135000,330320190,5490,5510,5510,5490,1103
|
|
20230728,134900,324262070,5520,5520,5520,5520,585
|
|
20230728,134800,321032870,5530,5510,5530,5510,11
|
|
20230728,134700,320972140,5520,5520,5520,5520,1160
|
|
20230728,134600,314568940,5530,5490,5530,5490,16
|
|
20230728,134500,314481060,5530,5530,5530,5530,0
|
|
20230728,134400,314481060,5530,5500,5530,5500,292
|
|
20230728,134300,312875030,5520,5520,5530,5520,84
|
|
20230728,134200,312411340,5530,5510,5530,5510,438
|
|
20230728,134100,309990000,5530,5550,5550,5530,38
|
|
20230728,134000,309779630,5540,5520,5540,5500,1615
|
|
20230728,133900,300841760,5530,5530,5530,5530,0
|
|
20230728,133800,300841760,5530,5530,5530,5530,0
|
|
20230728,133700,300841760,5530,5530,5530,5530,100
|
|
20230728,133600,300288760,5530,5530,5530,5530,1
|
|
20230728,133500,300283230,5530,5530,5530,5530,0
|
|
20230728,133400,300283230,5530,5530,5530,5530,0
|
|
20230728,133300,300283230,5530,5490,5530,5490,110
|
|
20230728,133200,299675210,5490,5490,5490,5490,15
|
|
20230728,133100,299592860,5530,5530,5530,5530,25
|
|
20230728,133000,299454610,5530,5530,5530,5530,0
|
|
20230728,132900,299454610,5530,5530,5530,5530,0
|
|
20230728,132800,299454610,5530,5530,5530,5530,0
|
|
20230728,132700,299454610,5530,5530,5530,5530,0
|
|
20230728,132600,299454610,5530,5520,5530,5520,48
|
|
20230728,132500,299189190,5510,5510,5510,5510,70
|
|
20230728,132400,298803490,5530,5520,5530,5520,10
|
|
20230728,132300,298748200,5520,5520,5520,5520,0
|
|
20230728,132200,298748200,5520,5520,5520,5520,20
|
|
20230728,132100,298637800,5500,5500,5500,5500,74
|
|
20230728,132000,298230800,5520,5520,5520,5520,0
|
|
20230728,131900,298230800,5520,5520,5520,5520,0
|
|
20230728,131800,298230800,5520,5520,5520,5520,0
|
|
20230728,131700,298230800,5520,5520,5520,5520,0
|
|
20230728,131600,298230800,5520,5520,5520,5520,0
|
|
20230728,131500,298230800,5520,5500,5520,5500,31
|
|
20230728,131400,298060280,5500,5500,5500,5500,0
|
|
20230728,131300,298060280,5500,5500,5500,5500,12
|
|
20230728,131200,297994280,5500,5500,5500,5500,0
|
|
20230728,131100,297994280,5500,5500,5500,5500,1
|
|
20230728,131000,297988780,5500,5500,5500,5500,20
|
|
20230728,130900,297878780,5530,5530,5530,5530,0
|
|
20230728,130800,297878780,5530,5530,5530,5530,0
|
|
20230728,130700,297878780,5530,5530,5530,5530,0
|
|
20230728,130600,297878780,5530,5530,5530,5530,0
|
|
20230728,130500,297878780,5530,5530,5530,5530,0
|
|
20230728,130400,297878780,5530,5530,5530,5530,1710
|
|
20230728,130300,288422480,5530,5530,5530,5530,11
|
|
20230728,130200,288361650,5540,5530,5540,5530,1424
|
|
20230728,130100,280480840,5530,5530,5530,5520,1434
|
|
20230728,130000,272550840,5520,5500,5520,5500,443
|
|
20230728,125900,270108140,5500,5500,5500,5500,0
|
|
20230728,125800,270108140,5500,5500,5500,5500,2500
|
|
20230728,125700,256358140,5500,5500,5500,5500,34
|
|
20230728,125600,256171140,5510,5510,5510,5510,26
|
|
20230728,125500,256027880,5510,5510,5510,5510,9
|
|
20230728,125400,255978290,5510,5500,5510,5500,242
|
|
20230728,125300,254645020,5480,5480,5480,5480,0
|
|
20230728,125200,254645020,5480,5480,5480,5480,2
|
|
20230728,125100,254634060,5480,5480,5480,5480,10
|
|
20230728,125000,254579260,5480,5480,5480,5480,14
|
|
20230728,124900,254502540,5480,5480,5480,5480,0
|
|
20230728,124800,254502540,5480,5520,5520,5480,401
|
|
20230728,124700,252303450,5520,5520,5520,5520,9
|
|
20230728,124600,252253770,5520,5520,5520,5520,0
|
|
20230728,124500,252253770,5520,5520,5520,5520,1
|
|
20230728,124400,252248250,5490,5490,5490,5490,30
|
|
20230728,124300,252083550,5530,5530,5530,5530,0
|
|
20230728,124200,252083550,5530,5520,5530,5520,50
|
|
20230728,124100,251807070,5530,5530,5530,5530,0
|
|
20230728,124000,251807070,5530,5510,5530,5510,500
|
|
20230728,123900,249047430,5510,5510,5510,5510,0
|
|
20230728,123800,249047430,5510,5510,5510,5510,10
|
|
20230728,123700,248992330,5510,5510,5510,5510,0
|
|
20230728,123600,248992330,5510,5510,5510,5510,10
|
|
20230728,123500,248937230,5500,5500,5500,5500,0
|
|
20230728,123400,248937230,5500,5500,5500,5500,0
|
|
20230728,123300,248937230,5500,5490,5500,5490,2382
|
|
20230728,123200,235838200,5490,5490,5490,5490,0
|
|
20230728,123100,235838200,5490,5490,5490,5490,0
|
|
20230728,123000,235838200,5490,5490,5490,5490,0
|
|
20230728,122900,235838200,5490,5490,5490,5490,0
|
|
20230728,122800,235838200,5490,5490,5490,5490,0
|
|
20230728,122700,235838200,5490,5490,5490,5490,0
|
|
20230728,122600,235838200,5490,5490,5490,5490,0
|
|
20230728,122500,235838200,5490,5490,5490,5490,0
|
|
20230728,122400,235838200,5490,5490,5490,5490,0
|
|
20230728,122300,235838200,5490,5490,5490,5490,0
|
|
20230728,122200,235838200,5490,5490,5490,5490,0
|
|
20230728,122100,235838200,5490,5490,5490,5490,1
|
|
20230728,122000,235832710,5480,5480,5480,5480,289
|
|
20230728,121900,234248990,5480,5480,5480,5480,0
|
|
20230728,121800,234248990,5480,5480,5480,5480,60
|
|
20230728,121700,233920190,5480,5480,5480,5480,0
|
|
20230728,121600,233920190,5480,5480,5480,5480,0
|
|
20230728,121500,233920190,5480,5480,5480,5480,1
|
|
20230728,121400,233914710,5480,5480,5480,5480,2
|
|
20230728,121300,233903750,5480,5480,5480,5480,0
|
|
20230728,121200,233903750,5480,5480,5480,5480,0
|
|
20230728,121100,233903750,5480,5480,5480,5480,0
|
|
20230728,121000,233903750,5480,5480,5480,5480,0
|
|
20230728,120900,233903750,5480,5490,5490,5480,3006
|
|
20230728,120800,217423030,5500,5500,5500,5500,0
|
|
20230728,120700,217423030,5500,5500,5500,5500,0
|
|
20230728,120600,217423030,5500,5500,5500,5500,0
|
|
20230728,120500,217423030,5500,5500,5500,5500,0
|
|
20230728,120400,217423030,5500,5500,5500,5500,0
|
|
20230728,120300,217423030,5500,5500,5500,5500,0
|
|
20230728,120200,217423030,5500,5500,5500,5500,0
|
|
20230728,120100,217423030,5500,5500,5500,5500,15
|
|
20230728,120000,217340530,5490,5490,5490,5490,0
|
|
20230728,115900,217340530,5490,5490,5490,5490,0
|
|
20230728,115800,217340530,5490,5490,5490,5490,1
|
|
20230728,115700,217335040,5500,5500,5500,5500,0
|
|
20230728,115600,217335040,5500,5500,5500,5500,1
|
|
20230728,115500,217329540,5500,5500,5500,5500,0
|
|
20230728,115400,217329540,5500,5500,5500,5500,0
|
|
20230728,115300,217329540,5500,5500,5500,5500,0
|
|
20230728,115200,217329540,5500,5500,5500,5500,153
|
|
20230728,115100,216488040,5500,5490,5500,5490,20
|
|
20230728,115000,216378230,5490,5490,5490,5490,0
|
|
20230728,114900,216378230,5490,5490,5490,5490,0
|
|
20230728,114800,216378230,5490,5490,5490,5490,3
|
|
20230728,114700,216361760,5490,5480,5490,5480,6
|
|
20230728,114600,216328850,5480,5480,5480,5480,93
|
|
20230728,114500,215819210,5500,5500,5500,5500,13
|
|
20230728,114400,215747710,5500,5500,5500,5500,0
|
|
20230728,114300,215747710,5500,5500,5500,5500,0
|
|
20230728,114200,215747710,5500,5500,5500,5500,0
|
|
20230728,114100,215747710,5500,5500,5500,5500,0
|
|
20230728,114000,215747710,5500,5500,5500,5500,0
|
|
20230728,113900,215747710,5500,5500,5500,5500,0
|
|
20230728,113800,215747710,5500,5500,5500,5500,70
|
|
20230728,113700,215362710,5510,5500,5510,5500,50
|
|
20230728,113600,215087380,5480,5480,5480,5480,0
|
|
20230728,113500,215087380,5480,5480,5480,5480,201
|
|
20230728,113400,213985900,5500,5500,5500,5500,1
|
|
20230728,113300,213980400,5480,5480,5480,5480,0
|
|
20230728,113200,213980400,5480,5500,5500,5480,3
|
|
20230728,113100,213963940,5480,5480,5480,5480,500
|
|
20230728,113000,211223940,5470,5470,5470,5470,0
|
|
20230728,112900,211223940,5470,5470,5470,5470,50
|
|
20230728,112800,210950440,5500,5500,5500,5500,97
|
|
20230728,112700,210416940,5500,5500,5500,5500,0
|
|
20230728,112600,210416940,5500,5510,5510,5500,14
|
|
20230728,112500,210339930,5500,5500,5500,5500,90
|
|
20230728,112400,209844930,5510,5490,5510,5450,244
|
|
20230728,112300,208505760,5500,5500,5500,5500,0
|
|
20230728,112200,208505760,5500,5510,5510,5500,746
|
|
20230728,112100,204400940,5520,5510,5520,5510,102
|
|
20230728,112000,203837920,5510,5510,5510,5510,2
|
|
20230728,111900,203826900,5510,5510,5510,5500,1010
|
|
20230728,111800,198261870,5510,5470,5510,5470,4
|
|
20230728,111700,198239870,5470,5470,5470,5470,0
|
|
20230728,111600,198239870,5470,5490,5490,5470,68
|
|
20230728,111500,197867270,5500,5480,5540,5480,302
|
|
20230728,111400,196195090,5470,5470,5470,5470,180
|
|
20230728,111300,195210490,5440,5440,5440,5440,0
|
|
20230728,111200,195210490,5440,5440,5440,5440,931
|
|
20230728,111100,190145850,5470,5470,5470,5470,20
|
|
20230728,111000,190036450,5460,5460,5460,5460,0
|
|
20230728,110900,190036450,5460,5450,5460,5450,1901
|
|
20230728,110800,179668880,5450,5450,5450,5450,0
|
|
20230728,110700,179668880,5450,5450,5450,5450,0
|
|
20230728,110600,179668880,5450,5450,5450,5450,0
|
|
20230728,110500,179668880,5450,5440,5450,5440,503
|
|
20230728,110400,176931370,5420,5420,5420,5420,0
|
|
20230728,110300,176931370,5420,5420,5420,5420,0
|
|
20230728,110200,176931370,5420,5420,5420,5420,0
|
|
20230728,110100,176931370,5420,5420,5420,5420,3
|
|
20230728,110000,176915110,5420,5420,5420,5420,19
|
|
20230728,105900,176812130,5420,5420,5420,5420,518
|
|
20230728,105800,174004570,5440,5440,5440,5440,1
|
|
20230728,105700,173999130,5450,5450,5450,5450,0
|
|
20230728,105600,173999130,5450,5450,5450,5450,0
|
|
20230728,105500,173999130,5450,5450,5450,5450,0
|
|
20230728,105400,173999130,5450,5450,5450,5450,6
|
|
20230728,105300,173966430,5450,5450,5450,5450,1
|
|
20230728,105200,173960980,5450,5450,5450,5450,0
|
|
20230728,105100,173960980,5450,5450,5450,5450,0
|
|
20230728,105000,173960980,5450,5450,5450,5450,1
|
|
20230728,104900,173955530,5450,5450,5450,5450,1
|
|
20230728,104800,173950080,5450,5450,5450,5450,0
|
|
20230728,104700,173950080,5450,5450,5450,5450,0
|
|
20230728,104600,173950080,5450,5450,5450,5450,121
|
|
20230728,104500,173290630,5440,5450,5450,5440,14
|
|
20230728,104400,173214360,5460,5460,5460,5420,53
|
|
20230728,104300,172926980,5420,5410,5460,5410,160
|
|
20230728,104200,172059000,5410,5410,5410,5410,0
|
|
20230728,104100,172059000,5410,5440,5440,5410,240
|
|
20230728,104000,170758370,5450,5450,5450,5450,1
|
|
20230728,103900,170752920,5450,5450,5450,5450,0
|
|
20230728,103800,170752920,5450,5450,5450,5450,1
|
|
20230728,103700,170747470,5460,5460,5460,5460,119
|
|
20230728,103600,170097730,5460,5460,5460,5460,177
|
|
20230728,103500,169131310,5480,5480,5480,5480,0
|
|
20230728,103400,169131310,5480,5480,5480,5480,0
|
|
20230728,103300,169131310,5480,5480,5480,5480,0
|
|
20230728,103200,169131310,5480,5480,5480,5480,0
|
|
20230728,103100,169131310,5480,5480,5480,5480,3
|
|
20230728,103000,169114870,5450,5460,5480,5450,622
|
|
20230728,102900,165718750,5470,5470,5470,5470,0
|
|
20230728,102800,165718750,5470,5470,5470,5470,50
|
|
20230728,102700,165445250,5470,5470,5470,5470,82
|
|
20230728,102600,164996710,5470,5480,5480,5470,73
|
|
20230728,102500,164596840,5480,5480,5490,5480,34
|
|
20230728,102400,164410480,5490,5490,5490,5490,143
|
|
20230728,102300,163625410,5500,5500,5500,5500,21
|
|
20230728,102200,163509910,5490,5490,5490,5490,0
|
|
20230728,102100,163509910,5490,5490,5490,5490,28
|
|
20230728,102000,163356190,5510,5490,5510,5490,62
|
|
20230728,101900,163015770,5490,5490,5490,5490,280
|
|
20230728,101800,161478570,5510,5510,5510,5510,10
|
|
20230728,101700,161423470,5510,5510,5510,5500,1010
|
|
20230728,101600,155867960,5550,5530,5550,5530,561
|
|
20230728,101500,152763150,5530,5530,5530,5530,122
|
|
20230728,101400,152088490,5510,5520,5520,5510,684
|
|
20230728,101300,148313090,5520,5530,5540,5520,1823
|
|
20230728,101200,138225400,5530,5520,5540,5520,1258
|
|
20230728,101100,131258190,5500,5500,5500,5500,1700
|
|
20230728,101000,121908190,5500,5480,5510,5480,2524
|
|
20230728,100900,108047810,5440,5460,5470,5440,549
|
|
20230728,100800,105049190,5430,5430,5440,5430,1500
|
|
20230728,100700,96903800,5430,5440,5440,5430,52
|
|
20230728,100600,96621430,5460,5460,5460,5460,0
|
|
20230728,100500,96621430,5460,5460,5460,5460,200
|
|
20230728,100400,95529430,5470,5470,5470,5470,51
|
|
20230728,100300,95250460,5470,5450,5470,5450,50
|
|
20230728,100200,94977410,5420,5420,5420,5420,0
|
|
20230728,100100,94977410,5420,5430,5430,5420,198
|
|
20230728,100000,93902440,5430,5410,5470,5410,531
|
|
20230728,095900,91019420,5410,5390,5410,5370,630
|
|
20230728,095800,87616510,5390,5390,5390,5390,0
|
|
20230728,095700,87616510,5390,5390,5390,5390,37
|
|
20230728,095600,87417080,5380,5380,5380,5380,0
|
|
20230728,095500,87417080,5380,5380,5380,5380,3
|
|
20230728,095400,87400940,5380,5370,5380,5370,25
|
|
20230728,095300,87266470,5350,5350,5350,5350,0
|
|
20230728,095200,87266470,5350,5350,5350,5350,100
|
|
20230728,095100,86731470,5380,5380,5380,5380,100
|
|
20230728,095000,86193470,5390,5390,5390,5390,0
|
|
20230728,094900,86193470,5390,5390,5390,5390,0
|
|
20230728,094800,86193470,5390,5390,5390,5390,0
|
|
20230728,094700,86193470,5390,5340,5390,5340,127
|
|
20230728,094600,85514190,5350,5370,5370,5350,6084
|
|
20230728,094500,52919200,5370,5370,5370,5370,0
|
|
20230728,094400,52919200,5370,5370,5370,5370,0
|
|
20230728,094300,52919200,5370,5400,5400,5370,12
|
|
20230728,094200,52854460,5400,5400,5400,5400,0
|
|
20230728,094100,52854460,5400,5400,5400,5400,0
|
|
20230728,094000,52854460,5400,5400,5400,5400,0
|
|
20230728,093900,52854460,5400,5400,5400,5400,5
|
|
20230728,093800,52827460,5390,5390,5390,5390,10
|
|
20230728,093700,52773560,5360,5380,5380,5360,399
|
|
20230728,093600,50634260,5380,5380,5380,5380,20
|
|
20230728,093500,50526660,5380,5380,5380,5380,248
|
|
20230728,093400,49192420,5370,5380,5380,5370,100
|
|
20230728,093300,48654920,5360,5360,5360,5360,25
|
|
20230728,093200,48520920,5350,5350,5350,5350,700
|
|
20230728,093100,44775920,5350,5350,5350,5350,0
|
|
20230728,093000,44775920,5350,5370,5370,5350,827
|
|
20230728,092900,40343710,5370,5370,5370,5370,0
|
|
20230728,092800,40343710,5370,5370,5370,5370,0
|
|
20230728,092700,40343710,5370,5370,5370,5370,6
|
|
20230728,092600,40311490,5370,5370,5370,5370,0
|
|
20230728,092500,40311490,5370,5370,5370,5370,15
|
|
20230728,092400,40230940,5370,5390,5390,5370,60
|
|
20230728,092300,39908520,5410,5410,5410,5410,100
|
|
20230728,092200,39367520,5410,5380,5410,5380,58
|
|
20230728,092100,39054730,5350,5360,5360,5350,530
|
|
20230728,092000,36218280,5370,5370,5370,5370,148
|
|
20230728,091900,35423520,5380,5380,5380,5380,0
|
|
20230728,091800,35423520,5380,5400,5400,5380,114
|
|
20230728,091700,34809850,5380,5400,5400,5380,792
|
|
20230728,091600,30542040,5410,5410,5410,5410,0
|
|
20230728,091500,30542040,5410,5420,5420,5410,300
|
|
20230728,091400,28919030,5410,5410,5410,5410,0
|
|
20230728,091300,28919030,5410,5430,5430,5410,100
|
|
20230728,091200,28377070,5470,5470,5470,5470,0
|
|
20230728,091100,28377070,5470,5460,5470,5460,10
|
|
20230728,091000,28322390,5430,5430,5430,5430,432
|
|
20230728,090900,25976630,5430,5430,5430,5430,68
|
|
20230728,090800,25607390,5460,5430,5470,5430,621
|
|
20230728,090700,22231530,5450,5430,5460,5430,1759
|
|
20230728,090600,12656950,5430,5370,5430,5370,157
|
|
20230728,090500,11808530,5370,5370,5370,5370,101
|
|
20230728,090400,11266160,5370,5370,5370,5370,1058
|
|
20230728,090300,5584700,5370,5360,5370,5360,114
|
|
20230728,090200,4972530,5390,5380,5390,5370,53
|
|
20230728,090100,4687380,5410,5380,5410,5380,192
|
|
20230728,090000,3654360,5380,5410,5410,5380,676
|