593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185000,219775570,5140,5140,5140,5140,137
|
|
20230728,184900,219775570,5140,5140,5140,5140,0
|
|
20230728,184800,219775570,5140,5140,5140,5140,0
|
|
20230728,184700,219775570,5140,5140,5140,5140,0
|
|
20230728,184600,219775570,5140,5140,5140,5140,0
|
|
20230728,184500,219775570,5140,5140,5140,5140,0
|
|
20230728,184400,219775570,5140,5140,5140,5140,0
|
|
20230728,184300,219775570,5140,5140,5140,5140,0
|
|
20230728,184200,219775570,5140,5140,5140,5140,0
|
|
20230728,184100,219775570,5140,5140,5140,5140,0
|
|
20230728,184000,219775570,5140,5140,5140,5140,0
|
|
20230728,183900,219775570,5140,5140,5140,5140,0
|
|
20230728,183800,219775570,5140,5140,5140,5140,0
|
|
20230728,183700,219775570,5140,5140,5140,5140,0
|
|
20230728,183600,219775570,5140,5140,5140,5140,0
|
|
20230728,183500,219775570,5140,5140,5140,5140,0
|
|
20230728,183400,219775570,5140,5140,5140,5140,0
|
|
20230728,183300,219775570,5140,5140,5140,5140,0
|
|
20230728,183200,219775570,5140,5140,5140,5140,0
|
|
20230728,183100,219775570,5140,5140,5140,5140,0
|
|
20230728,183000,219775570,5140,5140,5140,5140,0
|
|
20230728,182900,219775570,5140,5140,5140,5140,0
|
|
20230728,182800,219775570,5140,5140,5140,5140,0
|
|
20230728,182700,219775570,5140,5140,5140,5140,0
|
|
20230728,182600,219775570,5140,5140,5140,5140,0
|
|
20230728,182500,219775570,5140,5140,5140,5140,0
|
|
20230728,182400,219775570,5140,5140,5140,5140,0
|
|
20230728,182300,219775570,5140,5140,5140,5140,0
|
|
20230728,182200,219775570,5140,5140,5140,5140,0
|
|
20230728,182100,219775570,5140,5140,5140,5140,0
|
|
20230728,182000,219775570,5140,5140,5140,5140,137
|
|
20230728,181900,219775570,5140,5140,5140,5140,0
|
|
20230728,181800,219775570,5140,5140,5140,5140,0
|
|
20230728,181700,219775570,5140,5140,5140,5140,0
|
|
20230728,181600,219775570,5140,5140,5140,5140,0
|
|
20230728,181500,219775570,5140,5140,5140,5140,0
|
|
20230728,181400,219775570,5140,5140,5140,5140,0
|
|
20230728,181300,219775570,5140,5140,5140,5140,0
|
|
20230728,181200,219775570,5140,5140,5140,5140,0
|
|
20230728,181100,219775570,5140,5140,5140,5140,0
|
|
20230728,181000,219775570,5140,5140,5140,5140,0
|
|
20230728,180900,219775570,5140,5140,5140,5140,0
|
|
20230728,180800,219775570,5140,5140,5140,5140,0
|
|
20230728,180700,219775570,5140,5140,5140,5140,0
|
|
20230728,180600,219775570,5140,5140,5140,5140,0
|
|
20230728,180500,219775570,5140,5140,5140,5140,0
|
|
20230728,180400,219775570,5140,5140,5140,5140,0
|
|
20230728,180300,219775570,5140,5140,5140,5140,0
|
|
20230728,180200,219775570,5140,5140,5140,5140,0
|
|
20230728,180100,219775570,5140,5140,5140,5140,0
|
|
20230728,180000,219775570,5140,5140,5140,5140,0
|
|
20230728,175900,219775570,5140,5140,5140,5140,0
|
|
20230728,175800,219775570,5140,5140,5140,5140,0
|
|
20230728,175700,219775570,5140,5140,5140,5140,0
|
|
20230728,175600,219775570,5140,5140,5140,5140,0
|
|
20230728,175500,219775570,5140,5140,5140,5140,0
|
|
20230728,175400,219775570,5140,5140,5140,5140,0
|
|
20230728,175300,219775570,5140,5140,5140,5140,0
|
|
20230728,175200,219775570,5140,5140,5140,5140,0
|
|
20230728,175100,219775570,5140,5140,5140,5140,0
|
|
20230728,175000,219775570,5140,5140,5140,5140,137
|
|
20230728,174900,219775570,5140,5140,5140,5140,0
|
|
20230728,174800,219775570,5140,5140,5140,5140,0
|
|
20230728,174700,219775570,5140,5140,5140,5140,0
|
|
20230728,174600,219775570,5140,5140,5140,5140,0
|
|
20230728,174500,219775570,5140,5140,5140,5140,0
|
|
20230728,174400,219775570,5140,5140,5140,5140,0
|
|
20230728,174300,219775570,5140,5140,5140,5140,0
|
|
20230728,174200,219775570,5140,5140,5140,5140,0
|
|
20230728,174100,219775570,5140,5140,5140,5140,0
|
|
20230728,174000,219775570,5140,5140,5140,5140,0
|
|
20230728,173900,219775570,5140,5140,5140,5140,0
|
|
20230728,173800,219775570,5140,5140,5140,5140,0
|
|
20230728,173700,219775570,5140,5140,5140,5140,0
|
|
20230728,173600,219775570,5140,5140,5140,5140,0
|
|
20230728,173500,219775570,5140,5140,5140,5140,0
|
|
20230728,173400,219775570,5140,5140,5140,5140,0
|
|
20230728,173300,219775570,5140,5140,5140,5140,0
|
|
20230728,173200,219775570,5140,5140,5140,5140,0
|
|
20230728,173100,219775570,5140,5140,5140,5140,0
|
|
20230728,173000,219775570,5140,5140,5140,5140,0
|
|
20230728,172900,219775570,5140,5140,5140,5140,0
|
|
20230728,172800,219775570,5140,5140,5140,5140,0
|
|
20230728,172700,219775570,5140,5140,5140,5140,0
|
|
20230728,172600,219775570,5140,5140,5140,5140,0
|
|
20230728,172500,219775570,5140,5140,5140,5140,0
|
|
20230728,172400,219775570,5140,5140,5140,5140,0
|
|
20230728,172300,219775570,5140,5140,5140,5140,0
|
|
20230728,172200,219775570,5140,5140,5140,5140,0
|
|
20230728,172100,219775570,5140,5140,5140,5140,0
|
|
20230728,172000,219775570,5140,5140,5140,5140,137
|
|
20230728,171900,219775570,5140,5140,5140,5140,0
|
|
20230728,171800,219775570,5140,5140,5140,5140,0
|
|
20230728,171700,219775570,5140,5140,5140,5140,0
|
|
20230728,171600,219775570,5140,5140,5140,5140,0
|
|
20230728,171500,219775570,5140,5140,5140,5140,0
|
|
20230728,171400,219775570,5140,5140,5140,5140,0
|
|
20230728,171300,219775570,5140,5140,5140,5140,0
|
|
20230728,171200,219775570,5140,5140,5140,5140,0
|
|
20230728,171100,219775570,5140,5140,5140,5140,0
|
|
20230728,171000,219775570,5140,5140,5140,5140,0
|
|
20230728,170900,219775570,5140,5140,5140,5140,0
|
|
20230728,170800,219775570,5140,5140,5140,5140,0
|
|
20230728,170700,219775570,5140,5140,5140,5140,0
|
|
20230728,170600,219775570,5140,5140,5140,5140,0
|
|
20230728,170500,219775570,5140,5140,5140,5140,0
|
|
20230728,170400,219775570,5140,5140,5140,5140,0
|
|
20230728,170300,219775570,5140,5140,5140,5140,0
|
|
20230728,170200,219775570,5140,5140,5140,5140,0
|
|
20230728,170100,219775570,5140,5140,5140,5140,0
|
|
20230728,170000,219775570,5140,5140,5140,5140,0
|
|
20230728,165900,219775570,5140,5140,5140,5140,0
|
|
20230728,165800,219775570,5140,5140,5140,5140,0
|
|
20230728,165700,219775570,5140,5140,5140,5140,0
|
|
20230728,165600,219775570,5140,5140,5140,5140,0
|
|
20230728,165500,219775570,5140,5140,5140,5140,0
|
|
20230728,165400,219775570,5140,5140,5140,5140,0
|
|
20230728,165300,219775570,5140,5140,5140,5140,0
|
|
20230728,165200,219775570,5140,5140,5140,5140,0
|
|
20230728,165100,219775570,5140,5140,5140,5140,0
|
|
20230728,165000,219775570,5140,5140,5140,5140,137
|
|
20230728,164900,219775570,5140,5140,5140,5140,0
|
|
20230728,164800,219775570,5140,5140,5140,5140,0
|
|
20230728,164700,219775570,5140,5140,5140,5140,0
|
|
20230728,164600,219775570,5140,5140,5140,5140,0
|
|
20230728,164500,219775570,5140,5140,5140,5140,0
|
|
20230728,164400,219775570,5140,5140,5140,5140,0
|
|
20230728,164300,219775570,5140,5140,5140,5140,0
|
|
20230728,164200,219775570,5140,5140,5140,5140,0
|
|
20230728,164100,219775570,5140,5140,5140,5140,0
|
|
20230728,164000,219775570,5140,5140,5140,5140,0
|
|
20230728,163900,219775570,5140,5140,5140,5140,0
|
|
20230728,163800,219775570,5140,5140,5140,5140,0
|
|
20230728,163700,219775570,5140,5140,5140,5140,0
|
|
20230728,163600,219775570,5140,5140,5140,5140,0
|
|
20230728,163500,219775570,5140,5140,5140,5140,0
|
|
20230728,163400,219775570,5140,5140,5140,5140,0
|
|
20230728,163300,219775570,5140,5140,5140,5140,0
|
|
20230728,163200,219775570,5140,5140,5140,5140,0
|
|
20230728,163100,219775570,5140,5140,5140,5140,0
|
|
20230728,163000,219775570,5140,5140,5140,5140,0
|
|
20230728,162900,219775570,5140,5140,5140,5140,0
|
|
20230728,162800,219775570,5140,5140,5140,5140,0
|
|
20230728,162700,219775570,5140,5140,5140,5140,0
|
|
20230728,162600,219775570,5140,5140,5140,5140,0
|
|
20230728,162500,219775570,5140,5140,5140,5140,0
|
|
20230728,162400,219775570,5140,5140,5140,5140,0
|
|
20230728,162300,219775570,5140,5140,5140,5140,0
|
|
20230728,162200,219775570,5140,5140,5140,5140,0
|
|
20230728,162100,219775570,5140,5140,5140,5140,0
|
|
20230728,162000,219775570,5140,5140,5140,5140,137
|
|
20230728,161900,219775570,5140,5140,5140,5140,0
|
|
20230728,161800,219775570,5140,5140,5140,5140,0
|
|
20230728,161700,219775570,5140,5140,5140,5140,0
|
|
20230728,161600,219775570,5140,5140,5140,5140,0
|
|
20230728,161500,219775570,5140,5140,5140,5140,0
|
|
20230728,161400,219775570,5140,5140,5140,5140,0
|
|
20230728,161300,219775570,5140,5140,5140,5140,0
|
|
20230728,161200,219775570,5140,5140,5140,5140,0
|
|
20230728,161100,219775570,5140,5140,5140,5140,0
|
|
20230728,161000,219775570,5140,5140,5140,5140,0
|
|
20230728,160900,219775570,5140,5140,5140,5140,0
|
|
20230728,160800,219775570,5140,5140,5140,5140,0
|
|
20230728,160700,219775570,5140,5140,5140,5140,0
|
|
20230728,160600,219775570,5140,5140,5140,5140,0
|
|
20230728,160500,219775570,5140,5140,5140,5140,0
|
|
20230728,160400,219775570,5140,5140,5140,5140,0
|
|
20230728,160300,219775570,5140,5140,5140,5140,0
|
|
20230728,160200,219775570,5140,5140,5140,5140,0
|
|
20230728,160100,219775570,5140,5140,5140,5140,0
|
|
20230728,160000,219775570,5140,5140,5140,5140,0
|
|
20230728,155900,219775570,5140,5140,5140,5140,0
|
|
20230728,155800,219775570,5140,5140,5140,5140,0
|
|
20230728,155700,219775570,5140,5140,5140,5140,0
|
|
20230728,155600,219775570,5140,5140,5140,5140,0
|
|
20230728,155500,219775570,5140,5140,5140,5140,0
|
|
20230728,155400,219775570,5140,5140,5140,5140,0
|
|
20230728,155300,219775570,5140,5140,5140,5140,0
|
|
20230728,155200,219775570,5140,5140,5140,5140,0
|
|
20230728,155100,219775570,5140,5140,5140,5140,0
|
|
20230728,155000,219775570,5140,5140,5140,5140,137
|
|
20230728,154900,219775570,5140,5140,5140,5140,0
|
|
20230728,154800,219775570,5140,5140,5140,5140,0
|
|
20230728,154700,219775570,5140,5140,5140,5140,0
|
|
20230728,154600,219775570,5140,5140,5140,5140,0
|
|
20230728,154500,219775570,5140,5140,5140,5140,0
|
|
20230728,154400,219775570,5140,5140,5140,5140,0
|
|
20230728,154300,219775570,5140,5140,5140,5140,0
|
|
20230728,154200,219775570,5140,5140,5140,5140,0
|
|
20230728,154100,219775570,5140,5140,5140,5140,0
|
|
20230728,154000,219775570,5140,5140,5140,5140,0
|
|
20230728,153900,219775570,5140,5140,5140,5140,0
|
|
20230728,153800,219775570,5140,5140,5140,5140,0
|
|
20230728,153700,219775570,5140,5140,5140,5140,0
|
|
20230728,153600,219775570,5140,5140,5140,5140,0
|
|
20230728,153500,219775570,5140,5140,5140,5140,0
|
|
20230728,153400,219775570,5140,5140,5140,5140,0
|
|
20230728,153300,219775570,5140,5140,5140,5140,0
|
|
20230728,153200,219775570,5140,5140,5140,5140,0
|
|
20230728,153100,219775570,5140,5140,5140,5140,0
|
|
20230728,153000,219775570,5140,5140,5140,5140,137
|
|
20230728,152900,219071390,5130,5130,5130,5130,0
|
|
20230728,152800,219071390,5130,5130,5130,5130,0
|
|
20230728,152700,219071390,5130,5130,5130,5130,0
|
|
20230728,152600,219071390,5130,5130,5130,5130,0
|
|
20230728,152500,219071390,5130,5130,5130,5130,0
|
|
20230728,152400,219071390,5130,5130,5130,5130,0
|
|
20230728,152300,219071390,5130,5130,5130,5130,0
|
|
20230728,152200,219071390,5130,5130,5130,5130,0
|
|
20230728,152100,219071390,5130,5130,5130,5130,0
|
|
20230728,152000,219071390,5130,5130,5130,5130,0
|
|
20230728,151900,219071390,5130,5120,5130,5120,217
|
|
20230728,151800,217958400,5120,5120,5130,5120,112
|
|
20230728,151700,217383960,5130,5120,5130,5120,59
|
|
20230728,151600,217081330,5110,5110,5110,5110,3
|
|
20230728,151500,217066000,5110,5110,5110,5110,2
|
|
20230728,151400,217055780,5110,5110,5110,5110,1
|
|
20230728,151300,217050670,5130,5110,5130,5110,5
|
|
20230728,151200,217025090,5110,5110,5110,5110,29
|
|
20230728,151100,216876900,5110,5110,5110,5110,2
|
|
20230728,151000,216866680,5120,5120,5120,5120,50
|
|
20230728,150900,216610680,5120,5120,5130,5120,23
|
|
20230728,150800,216492720,5120,5120,5120,5120,5
|
|
20230728,150700,216467120,5120,5120,5120,5120,0
|
|
20230728,150600,216467120,5120,5120,5120,5120,1
|
|
20230728,150500,216462000,5120,5120,5120,5120,2
|
|
20230728,150400,216451760,5120,5120,5120,5120,1
|
|
20230728,150300,216446640,5120,5120,5120,5120,0
|
|
20230728,150200,216446640,5120,5120,5120,5120,1
|
|
20230728,150100,216441520,5120,5120,5120,5120,1
|
|
20230728,150000,216436400,5120,5120,5130,5120,3
|
|
20230728,145900,216421030,5130,5130,5130,5130,0
|
|
20230728,145800,216421030,5130,5110,5130,5110,319
|
|
20230728,145700,214787740,5110,5110,5110,5110,20
|
|
20230728,145600,214685540,5100,5100,5110,5100,24
|
|
20230728,145500,214562940,5100,5100,5100,5100,20
|
|
20230728,145400,214460940,5120,5120,5120,5120,0
|
|
20230728,145300,214460940,5120,5120,5120,5120,2
|
|
20230728,145200,214450700,5120,5110,5120,5110,2
|
|
20230728,145100,214440470,5120,5120,5120,5110,4
|
|
20230728,145000,214420010,5090,5090,5090,5090,1
|
|
20230728,144900,214414920,5090,5090,5090,5090,1
|
|
20230728,144800,214409830,5090,5090,5090,5090,0
|
|
20230728,144700,214409830,5090,5090,5090,5090,1
|
|
20230728,144600,214404740,5090,5090,5090,5090,0
|
|
20230728,144500,214404740,5090,5090,5090,5090,1
|
|
20230728,144400,214399650,5100,5120,5120,5100,201
|
|
20230728,144300,213370550,5120,5120,5120,5120,0
|
|
20230728,144200,213370550,5120,5120,5120,5120,3
|
|
20230728,144100,213355190,5120,5120,5120,5120,0
|
|
20230728,144000,213355190,5120,5120,5120,5120,0
|
|
20230728,143900,213355190,5120,5120,5120,5120,0
|
|
20230728,143800,213355190,5120,5120,5120,5120,0
|
|
20230728,143700,213355190,5120,5120,5120,5120,0
|
|
20230728,143600,213355190,5120,5110,5120,5110,5
|
|
20230728,143500,213329630,5100,5090,5100,5090,4
|
|
20230728,143400,213309260,5120,5120,5120,5120,0
|
|
20230728,143300,213309260,5120,5100,5120,5100,4
|
|
20230728,143200,213288820,5090,5090,5090,5090,0
|
|
20230728,143100,213288820,5090,5090,5090,5090,1
|
|
20230728,143000,213283730,5090,5090,5100,5090,113
|
|
20230728,142900,212707490,5090,5100,5100,5090,199
|
|
20230728,142800,211692600,5090,5090,5090,5090,1
|
|
20230728,142700,211687510,5090,5090,5090,5090,0
|
|
20230728,142600,211687510,5090,5070,5090,5070,135
|
|
20230728,142500,211003020,5070,5100,5100,5070,484
|
|
20230728,142400,208544290,5100,5090,5100,5080,82
|
|
20230728,142300,208127470,5120,5120,5120,5120,0
|
|
20230728,142200,208127470,5120,5100,5120,5080,280
|
|
20230728,142100,206701410,5100,5090,5100,5090,205
|
|
20230728,142000,205655920,5090,5090,5090,5090,2
|
|
20230728,141900,205645740,5090,5080,5100,5080,6
|
|
20230728,141800,205615190,5080,5080,5080,5080,2
|
|
20230728,141700,205605030,5100,5090,5100,5090,5
|
|
20230728,141600,205579540,5080,5080,5080,5080,2
|
|
20230728,141500,205569380,5080,5100,5100,5080,101
|
|
20230728,141400,205054300,5100,5090,5100,5090,4
|
|
20230728,141300,205033920,5090,5090,5090,5090,0
|
|
20230728,141200,205033920,5090,5090,5090,5090,4
|
|
20230728,141100,205013560,5100,5100,5100,5100,0
|
|
20230728,141000,205013560,5100,5100,5100,5100,0
|
|
20230728,140900,205013560,5100,5100,5100,5100,0
|
|
20230728,140800,205013560,5100,5100,5100,5100,1
|
|
20230728,140700,205008460,5100,5100,5100,5100,0
|
|
20230728,140600,205008460,5100,5080,5100,5080,5
|
|
20230728,140500,204983000,5080,5080,5080,5080,0
|
|
20230728,140400,204983000,5080,5080,5080,5080,2
|
|
20230728,140300,204972840,5080,5090,5090,5080,804
|
|
20230728,140200,200886520,5090,5090,5090,5090,1
|
|
20230728,140100,200881430,5100,5100,5100,5100,2
|
|
20230728,140000,200871230,5090,5090,5090,5090,0
|
|
20230728,135900,200871230,5090,5090,5090,5090,1
|
|
20230728,135800,200866140,5100,5100,5100,5100,0
|
|
20230728,135700,200866140,5100,5090,5100,5090,2
|
|
20230728,135600,200855950,5100,5080,5100,5080,11
|
|
20230728,135500,200799960,5090,5090,5090,5090,0
|
|
20230728,135400,200799960,5090,5090,5090,5090,2
|
|
20230728,135300,200789780,5090,5090,5090,5090,0
|
|
20230728,135200,200789780,5090,5080,5090,5080,2
|
|
20230728,135100,200779610,5080,5080,5080,5080,1
|
|
20230728,135000,200774530,5080,5080,5080,5080,1
|
|
20230728,134900,200769450,5080,5080,5080,5070,571
|
|
20230728,134800,197869540,5080,5080,5080,5080,1
|
|
20230728,134700,197864460,5090,5090,5090,5090,1
|
|
20230728,134600,197859370,5110,5110,5110,5110,1
|
|
20230728,134500,197854260,5080,5080,5080,5080,201
|
|
20230728,134400,196833180,5080,5080,5080,5080,1
|
|
20230728,134300,196828100,5110,5090,5110,5090,11
|
|
20230728,134200,196772000,5080,5080,5080,5080,0
|
|
20230728,134100,196772000,5080,5080,5080,5080,1
|
|
20230728,134000,196766920,5080,5080,5080,5080,1
|
|
20230728,133900,196761840,5110,5080,5110,5080,2
|
|
20230728,133800,196751650,5100,5100,5100,5100,0
|
|
20230728,133700,196751650,5100,5100,5100,5100,0
|
|
20230728,133600,196751650,5100,5100,5100,5100,0
|
|
20230728,133500,196751650,5100,5100,5100,5100,0
|
|
20230728,133400,196751650,5100,5100,5100,5100,0
|
|
20230728,133300,196751650,5100,5100,5100,5100,161
|
|
20230728,133200,195930550,5090,5080,5090,5080,4
|
|
20230728,133100,195910200,5080,5090,5090,5080,1009
|
|
20230728,133000,190782820,5090,5090,5090,5090,1
|
|
20230728,132900,190777730,5090,5090,5090,5090,0
|
|
20230728,132800,190777730,5090,5090,5090,5090,0
|
|
20230728,132700,190777730,5090,5090,5090,5090,1
|
|
20230728,132600,190772640,5090,5090,5090,5090,1
|
|
20230728,132500,190767550,5090,5090,5090,5090,2
|
|
20230728,132400,190757370,5090,5090,5090,5090,2
|
|
20230728,132300,190747190,5090,5090,5090,5090,1
|
|
20230728,132200,190742100,5100,5100,5100,5090,507
|
|
20230728,132100,188156450,5090,5100,5100,5090,345
|
|
20230728,132000,186396980,5100,5100,5100,5100,26
|
|
20230728,131900,186264380,5100,5100,5100,5100,502
|
|
20230728,131800,183704180,5100,5110,5110,5100,480
|
|
20230728,131700,181251420,5110,5110,5110,5110,2
|
|
20230728,131600,181241200,5110,5110,5110,5110,0
|
|
20230728,131500,181241200,5110,5110,5110,5110,3
|
|
20230728,131400,181225870,5110,5110,5110,5110,0
|
|
20230728,131300,181225870,5110,5110,5110,5110,1
|
|
20230728,131200,181220760,5110,5110,5110,5110,1
|
|
20230728,131100,181215650,5110,5110,5110,5110,2
|
|
20230728,131000,181205430,5110,5110,5110,5110,1
|
|
20230728,130900,181200320,5140,5110,5140,5110,2
|
|
20230728,130800,181190070,5110,5110,5110,5110,1
|
|
20230728,130700,181184960,5110,5110,5110,5110,1
|
|
20230728,130600,181179850,5110,5110,5110,5110,2
|
|
20230728,130500,181169630,5110,5110,5110,5110,1
|
|
20230728,130400,181164520,5140,5120,5140,5120,15
|
|
20230728,130300,181087600,5110,5120,5120,5110,659
|
|
20230728,130200,177713540,5140,5140,5140,5140,0
|
|
20230728,130100,177713540,5140,5140,5140,5140,0
|
|
20230728,130000,177713540,5140,5120,5140,5120,13
|
|
20230728,125900,177646850,5120,5120,5120,5120,13
|
|
20230728,125800,177580290,5120,5120,5120,5120,0
|
|
20230728,125700,177580290,5120,5120,5120,5120,27
|
|
20230728,125600,177442050,5110,5110,5110,5110,0
|
|
20230728,125500,177442050,5110,5110,5110,5110,0
|
|
20230728,125400,177442050,5110,5110,5110,5110,3
|
|
20230728,125300,177426720,5110,5110,5110,5110,0
|
|
20230728,125200,177426720,5110,5110,5110,5110,5
|
|
20230728,125100,177401170,5110,5120,5120,5110,387
|
|
20230728,125000,175419790,5120,5130,5130,5120,1096
|
|
20230728,124900,169802310,5130,5130,5130,5130,3
|
|
20230728,124800,169786920,5130,5130,5130,5130,0
|
|
20230728,124700,169786920,5130,5130,5130,5130,3
|
|
20230728,124600,169771530,5130,5130,5130,5130,0
|
|
20230728,124500,169771530,5130,5140,5150,5130,451
|
|
20230728,124400,167448940,5130,5130,5130,5130,0
|
|
20230728,124300,167448940,5130,5130,5130,5130,0
|
|
20230728,124200,167448940,5130,5130,5130,5130,3
|
|
20230728,124100,167433550,5140,5140,5140,5140,146
|
|
20230728,124000,166683110,5140,5140,5140,5140,1
|
|
20230728,123900,166677970,5140,5140,5140,5140,0
|
|
20230728,123800,166677970,5140,5140,5140,5140,3
|
|
20230728,123700,166662550,5150,5140,5150,5140,11
|
|
20230728,123600,166605910,5150,5150,5150,5150,0
|
|
20230728,123500,166605910,5150,5150,5150,5150,0
|
|
20230728,123400,166605910,5150,5150,5150,5150,50
|
|
20230728,123300,166348410,5150,5150,5150,5150,0
|
|
20230728,123200,166348410,5150,5150,5150,5150,0
|
|
20230728,123100,166348410,5150,5150,5150,5150,0
|
|
20230728,123000,166348410,5150,5150,5150,5150,0
|
|
20230728,122900,166348410,5150,5150,5150,5150,0
|
|
20230728,122800,166348410,5150,5150,5150,5150,0
|
|
20230728,122700,166348410,5150,5150,5150,5150,0
|
|
20230728,122600,166348410,5150,5140,5150,5140,284
|
|
20230728,122500,164888640,5150,5140,5150,5140,4
|
|
20230728,122400,164868070,5150,5150,5150,5150,0
|
|
20230728,122300,164868070,5150,5150,5150,5150,1
|
|
20230728,122200,164862920,5140,5140,5140,5140,0
|
|
20230728,122100,164862920,5140,5140,5140,5140,3
|
|
20230728,122000,164847500,5140,5140,5140,5140,0
|
|
20230728,121900,164847500,5140,5140,5140,5140,0
|
|
20230728,121800,164847500,5140,5140,5140,5140,0
|
|
20230728,121700,164847500,5140,5140,5140,5140,0
|
|
20230728,121600,164847500,5140,5140,5140,5140,4
|
|
20230728,121500,164826940,5140,5140,5140,5140,0
|
|
20230728,121400,164826940,5140,5140,5140,5140,3
|
|
20230728,121300,164811520,5150,5150,5150,5150,0
|
|
20230728,121200,164811520,5150,5150,5150,5150,1
|
|
20230728,121100,164806370,5140,5140,5140,5140,4
|
|
20230728,121000,164785810,5140,5140,5140,5140,1
|
|
20230728,120900,164780670,5140,5140,5140,5140,0
|
|
20230728,120800,164780670,5140,5140,5140,5140,3
|
|
20230728,120700,164765250,5140,5140,5140,5140,2
|
|
20230728,120600,164754970,5140,5140,5140,5140,0
|
|
20230728,120500,164754970,5140,5140,5140,5140,0
|
|
20230728,120400,164754970,5140,5140,5140,5140,3
|
|
20230728,120300,164739550,5140,5140,5140,5140,3
|
|
20230728,120200,164724130,5140,5140,5140,5140,0
|
|
20230728,120100,164724130,5140,5140,5140,5140,0
|
|
20230728,120000,164724130,5140,5140,5140,5140,0
|
|
20230728,115900,164724130,5140,5140,5140,5140,0
|
|
20230728,115800,164724130,5140,5140,5140,5140,0
|
|
20230728,115700,164724130,5140,5140,5140,5140,0
|
|
20230728,115600,164724130,5140,5140,5140,5140,11
|
|
20230728,115500,164667590,5140,5140,5140,5140,0
|
|
20230728,115400,164667590,5140,5140,5140,5140,0
|
|
20230728,115300,164667590,5140,5140,5140,5140,0
|
|
20230728,115200,164667590,5140,5140,5140,5140,0
|
|
20230728,115100,164667590,5140,5140,5140,5140,0
|
|
20230728,115000,164667590,5140,5140,5140,5140,0
|
|
20230728,114900,164667590,5140,5140,5140,5140,1
|
|
20230728,114800,164662450,5140,5140,5140,5140,9
|
|
20230728,114700,164616190,5150,5150,5150,5150,1
|
|
20230728,114600,164611040,5160,5160,5160,5160,34
|
|
20230728,114500,164435600,5150,5150,5150,5150,4
|
|
20230728,114400,164415000,5150,5150,5150,5150,0
|
|
20230728,114300,164415000,5150,5150,5150,5150,0
|
|
20230728,114200,164415000,5150,5150,5150,5150,0
|
|
20230728,114100,164415000,5150,5150,5150,5150,6
|
|
20230728,114000,164384100,5150,5150,5150,5150,1
|
|
20230728,113900,164378950,5160,5160,5160,5160,0
|
|
20230728,113800,164378950,5160,5160,5160,5160,0
|
|
20230728,113700,164378950,5160,5160,5160,5160,1
|
|
20230728,113600,164373790,5130,5130,5130,5130,9
|
|
20230728,113500,164327620,5130,5130,5130,5130,0
|
|
20230728,113400,164327620,5130,5130,5130,5130,2
|
|
20230728,113300,164317360,5130,5130,5130,5130,46
|
|
20230728,113200,164081380,5130,5130,5130,5130,0
|
|
20230728,113100,164081380,5130,5130,5130,5130,9
|
|
20230728,113000,164035210,5130,5130,5130,5130,0
|
|
20230728,112900,164035210,5130,5130,5130,5130,2
|
|
20230728,112800,164024950,5130,5130,5130,5130,19
|
|
20230728,112700,163927480,5130,5130,5130,5130,3
|
|
20230728,112600,163912090,5130,5170,5170,5130,2
|
|
20230728,112500,163901790,5140,5140,5140,5140,0
|
|
20230728,112400,163901790,5140,5140,5140,5140,0
|
|
20230728,112300,163901790,5140,5140,5140,5140,0
|
|
20230728,112200,163901790,5140,5140,5140,5140,0
|
|
20230728,112100,163901790,5140,5140,5140,5140,2
|
|
20230728,112000,163891510,5170,5170,5170,5170,0
|
|
20230728,111900,163891510,5170,5170,5170,5170,0
|
|
20230728,111800,163891510,5170,5160,5170,5160,10
|
|
20230728,111700,163839820,5120,5120,5120,5120,0
|
|
20230728,111600,163839820,5120,5160,5160,5120,6
|
|
20230728,111500,163808920,5170,5170,5170,5170,0
|
|
20230728,111400,163808920,5170,5170,5170,5170,0
|
|
20230728,111300,163808920,5170,5170,5170,5170,0
|
|
20230728,111200,163808920,5170,5170,5170,5170,0
|
|
20230728,111100,163808920,5170,5170,5170,5170,0
|
|
20230728,111000,163808920,5170,5170,5170,5170,1
|
|
20230728,110900,163803750,5160,5160,5160,5160,0
|
|
20230728,110800,163803750,5160,5150,5160,5150,45
|
|
20230728,110700,163571830,5140,5140,5140,5140,0
|
|
20230728,110600,163571830,5140,5140,5140,5140,0
|
|
20230728,110500,163571830,5140,5140,5140,5140,0
|
|
20230728,110400,163571830,5140,5130,5140,5130,7013
|
|
20230728,110300,127595010,5170,5170,5170,5170,0
|
|
20230728,110200,127595010,5170,5130,5170,5130,2
|
|
20230728,110100,127584710,5120,5120,5120,5120,0
|
|
20230728,110000,127584710,5120,5130,5130,5120,55
|
|
20230728,105900,127303000,5160,5150,5160,5150,1033
|
|
20230728,105800,121982940,5150,5150,5150,5150,800
|
|
20230728,105700,117862940,5150,5150,5150,5150,0
|
|
20230728,105600,117862940,5150,5150,5150,5150,178
|
|
20230728,105500,116946240,5180,5160,5180,5160,400
|
|
20230728,105400,114877830,5150,5150,5150,5150,0
|
|
20230728,105300,114877830,5150,5150,5150,5150,0
|
|
20230728,105200,114877830,5150,5150,5150,5150,0
|
|
20230728,105100,114877830,5150,5150,5150,5150,0
|
|
20230728,105000,114877830,5150,5150,5150,5150,0
|
|
20230728,104900,114877830,5150,5150,5150,5150,0
|
|
20230728,104800,114877830,5150,5150,5150,5150,18
|
|
20230728,104700,114785130,5150,5140,5150,5140,240
|
|
20230728,104600,113549220,5140,5140,5140,5140,300
|
|
20230728,104500,112007220,5090,5150,5160,5090,1967
|
|
20230728,104400,101963500,5130,5140,5150,5130,573
|
|
20230728,104300,99022930,5150,5150,5150,5150,0
|
|
20230728,104200,99022930,5150,5150,5150,5150,0
|
|
20230728,104100,99022930,5150,5150,5150,5150,3
|
|
20230728,104000,99007480,5160,5160,5160,5160,0
|
|
20230728,103900,99007480,5160,5160,5160,5160,0
|
|
20230728,103800,99007480,5160,5160,5160,5160,0
|
|
20230728,103700,99007480,5160,5150,5160,5150,20
|
|
20230728,103600,98904460,5130,5130,5130,5130,143
|
|
20230728,103500,98170870,5180,5150,5180,5150,345
|
|
20230728,103400,96387760,5150,5140,5150,5140,20
|
|
20230728,103300,96284840,5140,5130,5140,5130,360
|
|
20230728,103200,94435440,5130,5130,5130,5130,44
|
|
20230728,103100,94209720,5120,5130,5130,5120,400
|
|
20230728,103000,92158720,5130,5100,5130,5100,13
|
|
20230728,102900,92092310,5090,5090,5090,5090,3
|
|
20230728,102800,92077040,5110,5110,5110,5110,5
|
|
20230728,102700,92051490,5130,5130,5130,5130,0
|
|
20230728,102600,92051490,5130,5130,5130,5130,0
|
|
20230728,102500,92051490,5130,5120,5130,5120,6
|
|
20230728,102400,92020760,5130,5120,5130,5120,2
|
|
20230728,102300,92010510,5110,5110,5110,5110,2
|
|
20230728,102200,92000290,5110,5110,5110,5110,9
|
|
20230728,102100,91954300,5130,5130,5130,5130,0
|
|
20230728,102000,91954300,5130,5130,5130,5130,0
|
|
20230728,101900,91954300,5130,5130,5130,5130,0
|
|
20230728,101800,91954300,5130,5120,5130,5120,7
|
|
20230728,101700,91918450,5100,5130,5130,5100,435
|
|
20230728,101600,89699290,5130,5100,5130,5080,513
|
|
20230728,101500,87090710,5090,5090,5090,5090,0
|
|
20230728,101400,87090710,5090,5090,5090,5090,2
|
|
20230728,101300,87080530,5130,5130,5130,5130,0
|
|
20230728,101200,87080530,5130,5130,5130,5130,0
|
|
20230728,101100,87080530,5130,5130,5130,5130,0
|
|
20230728,101000,87080530,5130,5110,5130,5090,1027
|
|
20230728,100900,81850740,5110,5110,5110,5110,0
|
|
20230728,100800,81850740,5110,5130,5130,5110,8
|
|
20230728,100700,81809820,5110,5110,5110,5110,2
|
|
20230728,100600,81799600,5140,5140,5140,5140,0
|
|
20230728,100500,81799600,5140,5140,5140,5140,0
|
|
20230728,100400,81799600,5140,5140,5140,5140,22
|
|
20230728,100300,81686520,5100,5100,5100,5100,0
|
|
20230728,100200,81686520,5100,5130,5140,5100,836
|
|
20230728,100100,77421790,5130,5100,5130,5100,24
|
|
20230728,100000,77298920,5080,5080,5080,5080,0
|
|
20230728,095900,77298920,5080,5100,5100,5080,400
|
|
20230728,095800,75266000,5120,5120,5120,5120,0
|
|
20230728,095700,75266000,5120,5100,5120,5100,508
|
|
20230728,095600,72675050,5100,5100,5100,5100,9
|
|
20230728,095500,72629150,5100,5100,5100,5100,1
|
|
20230728,095400,72624050,5100,5100,5100,5100,0
|
|
20230728,095300,72624050,5100,5100,5100,5100,10
|
|
20230728,095200,72573050,5100,5120,5130,5100,710
|
|
20230728,095100,68951610,5100,5100,5110,5100,474
|
|
20230728,095000,66533940,5100,5100,5100,5100,500
|
|
20230728,094900,63983940,5100,5100,5100,5100,9
|
|
20230728,094800,63938040,5130,5130,5130,5130,19
|
|
20230728,094700,63840570,5130,5090,5130,5090,19
|
|
20230728,094600,63743480,5130,5090,5130,5090,22
|
|
20230728,094500,63630740,5090,5090,5090,5090,18
|
|
20230728,094400,63539120,5100,5100,5100,5100,0
|
|
20230728,094300,63539120,5100,5100,5100,5100,1
|
|
20230728,094200,63534020,5100,5120,5120,5100,7
|
|
20230728,094100,63498280,5130,5130,5130,5130,201
|
|
20230728,094000,62467150,5090,5090,5090,5090,0
|
|
20230728,093900,62467150,5090,5090,5090,5090,21
|
|
20230728,093800,62360260,5130,5130,5130,5130,0
|
|
20230728,093700,62360260,5130,5080,5130,5080,6
|
|
20230728,093600,62329530,5080,5080,5080,5080,0
|
|
20230728,093500,62329530,5080,5110,5110,5080,1046
|
|
20230728,093400,57003970,5120,5130,5130,5120,2714
|
|
20230728,093300,43081230,5120,5120,5120,5120,6
|
|
20230728,093200,43050510,5140,5120,5140,5120,317
|
|
20230728,093100,41421450,5110,5100,5110,5090,816
|
|
20230728,093000,37257820,5100,5100,5100,5100,96
|
|
20230728,092900,36768220,5100,5100,5100,5100,286
|
|
20230728,092800,35309620,5130,5130,5130,5130,565
|
|
20230728,092700,32411170,5100,5100,5100,5100,15
|
|
20230728,092600,32334670,5090,5090,5090,5090,37
|
|
20230728,092500,32146340,5120,5120,5120,5120,0
|
|
20230728,092400,32146340,5120,5120,5120,5120,33
|
|
20230728,092300,31977380,5090,5090,5090,5090,3
|
|
20230728,092200,31962110,5090,5090,5090,5090,18
|
|
20230728,092100,31870490,5090,5090,5090,5090,3
|
|
20230728,092000,31855220,5090,5090,5090,5090,50
|
|
20230728,091900,31600720,5090,5090,5090,5090,50
|
|
20230728,091800,31346220,5090,5090,5090,5090,97
|
|
20230728,091700,30852490,5140,5100,5140,5060,3139
|
|
20230728,091600,14897020,5100,5100,5100,5100,81
|
|
20230728,091500,14483920,5100,5100,5100,5100,0
|
|
20230728,091400,14483920,5100,5100,5100,5100,9
|
|
20230728,091300,14438020,5120,5120,5120,5120,0
|
|
20230728,091200,14438020,5120,5110,5120,5110,9
|
|
20230728,091100,14392020,5100,5100,5100,5100,0
|
|
20230728,091000,14392020,5100,5100,5100,5100,0
|
|
20230728,090900,14392020,5100,5100,5100,5100,298
|
|
20230728,090800,12872220,5100,5100,5100,5100,0
|
|
20230728,090700,12872220,5100,5100,5100,5100,0
|
|
20230728,090600,12872220,5100,5140,5140,5100,49
|
|
20230728,090500,12620400,5150,5150,5150,5150,0
|
|
20230728,090400,12620400,5150,5090,5150,5090,107
|
|
20230728,090300,12071850,5140,5140,5140,5140,100
|
|
20230728,090200,11557850,5140,5140,5140,5140,0
|
|
20230728,090100,11557850,5140,5140,5140,5140,9
|
|
20230728,090000,11511590,5090,5030,5090,5030,2287
|