642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193900,873287010,5290,5290,5290,5290,4371
|
|
20230728,193800,873287010,5290,5290,5290,5290,0
|
|
20230728,193700,873287010,5290,5290,5290,5290,0
|
|
20230728,193600,873287010,5290,5290,5290,5290,0
|
|
20230728,193500,873287010,5290,5290,5290,5290,0
|
|
20230728,193400,873287010,5290,5290,5290,5290,0
|
|
20230728,193300,873287010,5290,5290,5290,5290,0
|
|
20230728,193200,873287010,5290,5290,5290,5290,0
|
|
20230728,193100,873287010,5290,5290,5290,5290,0
|
|
20230728,193000,873287010,5290,5290,5290,5290,0
|
|
20230728,192900,873287010,5290,5290,5290,5290,0
|
|
20230728,192800,873287010,5290,5290,5290,5290,0
|
|
20230728,192700,873287010,5290,5290,5290,5290,0
|
|
20230728,192600,873287010,5290,5290,5290,5290,0
|
|
20230728,192500,873287010,5290,5290,5290,5290,0
|
|
20230728,192400,873287010,5290,5290,5290,5290,0
|
|
20230728,192300,873287010,5290,5290,5290,5290,0
|
|
20230728,192200,873287010,5290,5290,5290,5290,0
|
|
20230728,192100,873287010,5290,5290,5290,5290,0
|
|
20230728,192000,873287010,5290,5290,5290,5290,0
|
|
20230728,191900,873287010,5290,5290,5290,5290,0
|
|
20230728,191800,873287010,5290,5290,5290,5290,0
|
|
20230728,191700,873287010,5290,5290,5290,5290,0
|
|
20230728,191600,873287010,5290,5290,5290,5290,0
|
|
20230728,191500,873287010,5290,5290,5290,5290,0
|
|
20230728,191400,873287010,5290,5290,5290,5290,0
|
|
20230728,191300,873287010,5290,5290,5290,5290,0
|
|
20230728,191200,873287010,5290,5290,5290,5290,0
|
|
20230728,191100,873287010,5290,5290,5290,5290,0
|
|
20230728,191000,873287010,5290,5290,5290,5290,0
|
|
20230728,190900,873287010,5290,5290,5290,5290,4371
|
|
20230728,190800,873287010,5290,5290,5290,5290,0
|
|
20230728,190700,873287010,5290,5290,5290,5290,0
|
|
20230728,190600,873287010,5290,5290,5290,5290,0
|
|
20230728,190500,873287010,5290,5290,5290,5290,0
|
|
20230728,190400,873287010,5290,5290,5290,5290,0
|
|
20230728,190300,873287010,5290,5290,5290,5290,0
|
|
20230728,190200,873287010,5290,5290,5290,5290,0
|
|
20230728,190100,873287010,5290,5290,5290,5290,0
|
|
20230728,190000,873287010,5290,5290,5290,5290,0
|
|
20230728,185900,873287010,5290,5290,5290,5290,0
|
|
20230728,185800,873287010,5290,5290,5290,5290,0
|
|
20230728,185700,873287010,5290,5290,5290,5290,0
|
|
20230728,185600,873287010,5290,5290,5290,5290,0
|
|
20230728,185500,873287010,5290,5290,5290,5290,0
|
|
20230728,185400,873287010,5290,5290,5290,5290,0
|
|
20230728,185300,873287010,5290,5290,5290,5290,0
|
|
20230728,185200,873287010,5290,5290,5290,5290,0
|
|
20230728,185100,873287010,5290,5290,5290,5290,0
|
|
20230728,185000,873287010,5290,5290,5290,5290,0
|
|
20230728,184900,873287010,5290,5290,5290,5290,0
|
|
20230728,184800,873287010,5290,5290,5290,5290,0
|
|
20230728,184700,873287010,5290,5290,5290,5290,0
|
|
20230728,184600,873287010,5290,5290,5290,5290,0
|
|
20230728,184500,873287010,5290,5290,5290,5290,0
|
|
20230728,184400,873287010,5290,5290,5290,5290,0
|
|
20230728,184300,873287010,5290,5290,5290,5290,0
|
|
20230728,184200,873287010,5290,5290,5290,5290,0
|
|
20230728,184100,873287010,5290,5290,5290,5290,0
|
|
20230728,184000,873287010,5290,5290,5290,5290,0
|
|
20230728,183900,873287010,5290,5290,5290,5290,4371
|
|
20230728,183800,873287010,5290,5290,5290,5290,0
|
|
20230728,183700,873287010,5290,5290,5290,5290,0
|
|
20230728,183600,873287010,5290,5290,5290,5290,0
|
|
20230728,183500,873287010,5290,5290,5290,5290,0
|
|
20230728,183400,873287010,5290,5290,5290,5290,0
|
|
20230728,183300,873287010,5290,5290,5290,5290,0
|
|
20230728,183200,873287010,5290,5290,5290,5290,0
|
|
20230728,183100,873287010,5290,5290,5290,5290,0
|
|
20230728,183000,873287010,5290,5290,5290,5290,0
|
|
20230728,182900,873287010,5290,5290,5290,5290,0
|
|
20230728,182800,873287010,5290,5290,5290,5290,0
|
|
20230728,182700,873287010,5290,5290,5290,5290,0
|
|
20230728,182600,873287010,5290,5290,5290,5290,0
|
|
20230728,182500,873287010,5290,5290,5290,5290,0
|
|
20230728,182400,873287010,5290,5290,5290,5290,0
|
|
20230728,182300,873287010,5290,5290,5290,5290,0
|
|
20230728,182200,873287010,5290,5290,5290,5290,0
|
|
20230728,182100,873287010,5290,5290,5290,5290,0
|
|
20230728,182000,873287010,5290,5290,5290,5290,0
|
|
20230728,181900,873287010,5290,5290,5290,5290,0
|
|
20230728,181800,873287010,5290,5290,5290,5290,0
|
|
20230728,181700,873287010,5290,5290,5290,5290,0
|
|
20230728,181600,873287010,5290,5290,5290,5290,0
|
|
20230728,181500,873287010,5290,5290,5290,5290,0
|
|
20230728,181400,873287010,5290,5290,5290,5290,0
|
|
20230728,181300,873287010,5290,5290,5290,5290,0
|
|
20230728,181200,873287010,5290,5290,5290,5290,0
|
|
20230728,181100,873287010,5290,5290,5290,5290,0
|
|
20230728,181000,873287010,5290,5290,5290,5290,0
|
|
20230728,180900,873287010,5290,5290,5290,5290,4371
|
|
20230728,180800,873287010,5290,5290,5290,5290,0
|
|
20230728,180700,873287010,5290,5290,5290,5290,0
|
|
20230728,180600,873287010,5290,5290,5290,5290,0
|
|
20230728,180500,873287010,5290,5290,5290,5290,0
|
|
20230728,180400,873287010,5290,5290,5290,5290,0
|
|
20230728,180300,873287010,5290,5290,5290,5290,0
|
|
20230728,180200,873287010,5290,5290,5290,5290,0
|
|
20230728,180100,873287010,5290,5290,5290,5290,0
|
|
20230728,180000,873287010,5290,5290,5290,5290,0
|
|
20230728,175900,873287010,5290,5290,5290,5290,0
|
|
20230728,175800,873287010,5290,5290,5290,5290,0
|
|
20230728,175700,873287010,5290,5290,5290,5290,0
|
|
20230728,175600,873287010,5290,5290,5290,5290,0
|
|
20230728,175500,873287010,5290,5290,5290,5290,0
|
|
20230728,175400,873287010,5290,5290,5290,5290,0
|
|
20230728,175300,873287010,5290,5290,5290,5290,0
|
|
20230728,175200,873287010,5290,5290,5290,5290,0
|
|
20230728,175100,873287010,5290,5290,5290,5290,0
|
|
20230728,175000,873287010,5290,5290,5290,5290,0
|
|
20230728,174900,873287010,5290,5290,5290,5290,0
|
|
20230728,174800,873287010,5290,5290,5290,5290,0
|
|
20230728,174700,873287010,5290,5290,5290,5290,0
|
|
20230728,174600,873287010,5290,5290,5290,5290,0
|
|
20230728,174500,873287010,5290,5290,5290,5290,0
|
|
20230728,174400,873287010,5290,5290,5290,5290,0
|
|
20230728,174300,873287010,5290,5290,5290,5290,0
|
|
20230728,174200,873287010,5290,5290,5290,5290,0
|
|
20230728,174100,873287010,5290,5290,5290,5290,0
|
|
20230728,174000,873287010,5290,5290,5290,5290,0
|
|
20230728,173900,873287010,5290,5290,5290,5290,4371
|
|
20230728,173800,873287010,5290,5290,5290,5290,0
|
|
20230728,173700,873287010,5290,5290,5290,5290,0
|
|
20230728,173600,873287010,5290,5290,5290,5290,0
|
|
20230728,173500,873287010,5290,5290,5290,5290,0
|
|
20230728,173400,873287010,5290,5290,5290,5290,0
|
|
20230728,173300,873287010,5290,5290,5290,5290,0
|
|
20230728,173200,873287010,5290,5290,5290,5290,0
|
|
20230728,173100,873287010,5290,5290,5290,5290,0
|
|
20230728,173000,873287010,5290,5290,5290,5290,0
|
|
20230728,172900,873287010,5290,5290,5290,5290,0
|
|
20230728,172800,873287010,5290,5290,5290,5290,0
|
|
20230728,172700,873287010,5290,5290,5290,5290,0
|
|
20230728,172600,873287010,5290,5290,5290,5290,0
|
|
20230728,172500,873287010,5290,5290,5290,5290,0
|
|
20230728,172400,873287010,5290,5290,5290,5290,0
|
|
20230728,172300,873287010,5290,5290,5290,5290,0
|
|
20230728,172200,873287010,5290,5290,5290,5290,0
|
|
20230728,172100,873287010,5290,5290,5290,5290,0
|
|
20230728,172000,873287010,5290,5290,5290,5290,0
|
|
20230728,171900,873287010,5290,5290,5290,5290,0
|
|
20230728,171800,873287010,5290,5290,5290,5290,0
|
|
20230728,171700,873287010,5290,5290,5290,5290,0
|
|
20230728,171600,873287010,5290,5290,5290,5290,0
|
|
20230728,171500,873287010,5290,5290,5290,5290,0
|
|
20230728,171400,873287010,5290,5290,5290,5290,0
|
|
20230728,171300,873287010,5290,5290,5290,5290,0
|
|
20230728,171200,873287010,5290,5290,5290,5290,0
|
|
20230728,171100,873287010,5290,5290,5290,5290,0
|
|
20230728,171000,873287010,5290,5290,5290,5290,0
|
|
20230728,170900,873287010,5290,5290,5290,5290,4371
|
|
20230728,170800,873287010,5290,5290,5290,5290,0
|
|
20230728,170700,873287010,5290,5290,5290,5290,0
|
|
20230728,170600,873287010,5290,5290,5290,5290,0
|
|
20230728,170500,873287010,5290,5290,5290,5290,0
|
|
20230728,170400,873287010,5290,5290,5290,5290,0
|
|
20230728,170300,873287010,5290,5290,5290,5290,0
|
|
20230728,170200,873287010,5290,5290,5290,5290,0
|
|
20230728,170100,873287010,5290,5290,5290,5290,0
|
|
20230728,170000,873287010,5290,5290,5290,5290,0
|
|
20230728,165900,873287010,5290,5290,5290,5290,0
|
|
20230728,165800,873287010,5290,5290,5290,5290,0
|
|
20230728,165700,873287010,5290,5290,5290,5290,0
|
|
20230728,165600,873287010,5290,5290,5290,5290,0
|
|
20230728,165500,873287010,5290,5290,5290,5290,0
|
|
20230728,165400,873287010,5290,5290,5290,5290,0
|
|
20230728,165300,873287010,5290,5290,5290,5290,0
|
|
20230728,165200,873287010,5290,5290,5290,5290,0
|
|
20230728,165100,873287010,5290,5290,5290,5290,0
|
|
20230728,165000,873287010,5290,5290,5290,5290,0
|
|
20230728,164900,873287010,5290,5290,5290,5290,0
|
|
20230728,164800,873287010,5290,5290,5290,5290,0
|
|
20230728,164700,873287010,5290,5290,5290,5290,0
|
|
20230728,164600,873287010,5290,5290,5290,5290,0
|
|
20230728,164500,873287010,5290,5290,5290,5290,0
|
|
20230728,164400,873287010,5290,5290,5290,5290,0
|
|
20230728,164300,873287010,5290,5290,5290,5290,0
|
|
20230728,164200,873287010,5290,5290,5290,5290,0
|
|
20230728,164100,873287010,5290,5290,5290,5290,0
|
|
20230728,164000,873287010,5290,5290,5290,5290,0
|
|
20230728,163900,873287010,5290,5290,5290,5290,4371
|
|
20230728,163800,873287010,5290,5290,5290,5290,0
|
|
20230728,163700,873287010,5290,5290,5290,5290,0
|
|
20230728,163600,873287010,5290,5290,5290,5290,0
|
|
20230728,163500,873287010,5290,5290,5290,5290,0
|
|
20230728,163400,873287010,5290,5290,5290,5290,0
|
|
20230728,163300,873287010,5290,5290,5290,5290,0
|
|
20230728,163200,873287010,5290,5290,5290,5290,0
|
|
20230728,163100,873287010,5290,5290,5290,5290,0
|
|
20230728,163000,873287010,5290,5290,5290,5290,0
|
|
20230728,162900,873287010,5290,5290,5290,5290,0
|
|
20230728,162800,873287010,5290,5290,5290,5290,0
|
|
20230728,162700,873287010,5290,5290,5290,5290,0
|
|
20230728,162600,873287010,5290,5290,5290,5290,0
|
|
20230728,162500,873287010,5290,5290,5290,5290,0
|
|
20230728,162400,873287010,5290,5290,5290,5290,0
|
|
20230728,162300,873287010,5290,5290,5290,5290,0
|
|
20230728,162200,873287010,5290,5290,5290,5290,0
|
|
20230728,162100,873287010,5290,5290,5290,5290,0
|
|
20230728,162000,873287010,5290,5290,5290,5290,0
|
|
20230728,161900,873287010,5290,5290,5290,5290,0
|
|
20230728,161800,873287010,5290,5290,5290,5290,0
|
|
20230728,161700,873287010,5290,5290,5290,5290,0
|
|
20230728,161600,873287010,5290,5290,5290,5290,0
|
|
20230728,161500,873287010,5290,5290,5290,5290,0
|
|
20230728,161400,873287010,5290,5290,5290,5290,0
|
|
20230728,161300,873287010,5290,5290,5290,5290,0
|
|
20230728,161200,873287010,5290,5290,5290,5290,0
|
|
20230728,161100,873287010,5290,5290,5290,5290,0
|
|
20230728,161000,873287010,5290,5290,5290,5290,0
|
|
20230728,160900,873287010,5290,5290,5290,5290,4371
|
|
20230728,160800,873287010,5290,5290,5290,5290,0
|
|
20230728,160700,873287010,5290,5290,5290,5290,0
|
|
20230728,160600,873287010,5290,5290,5290,5290,0
|
|
20230728,160500,873287010,5290,5290,5290,5290,0
|
|
20230728,160400,873287010,5290,5290,5290,5290,0
|
|
20230728,160300,873287010,5290,5290,5290,5290,0
|
|
20230728,160200,873287010,5290,5290,5290,5290,0
|
|
20230728,160100,873287010,5290,5290,5290,5290,0
|
|
20230728,160000,873287010,5290,5290,5290,5290,0
|
|
20230728,155900,873287010,5290,5290,5290,5290,0
|
|
20230728,155800,873287010,5290,5290,5290,5290,0
|
|
20230728,155700,873287010,5290,5290,5290,5290,0
|
|
20230728,155600,873287010,5290,5290,5290,5290,0
|
|
20230728,155500,873287010,5290,5290,5290,5290,0
|
|
20230728,155400,873287010,5290,5290,5290,5290,0
|
|
20230728,155300,873287010,5290,5290,5290,5290,0
|
|
20230728,155200,873287010,5290,5290,5290,5290,0
|
|
20230728,155100,873287010,5290,5290,5290,5290,0
|
|
20230728,155000,873287010,5290,5290,5290,5290,0
|
|
20230728,154900,873287010,5290,5290,5290,5290,0
|
|
20230728,154800,873287010,5290,5290,5290,5290,0
|
|
20230728,154700,873287010,5290,5290,5290,5290,0
|
|
20230728,154600,873287010,5290,5290,5290,5290,0
|
|
20230728,154500,873287010,5290,5290,5290,5290,0
|
|
20230728,154400,873287010,5290,5290,5290,5290,0
|
|
20230728,154300,873287010,5290,5290,5290,5290,0
|
|
20230728,154200,873287010,5290,5290,5290,5290,0
|
|
20230728,154100,873287010,5290,5290,5290,5290,0
|
|
20230728,154000,873287010,5290,5290,5290,5290,0
|
|
20230728,153900,873287010,5290,5290,5290,5290,4371
|
|
20230728,153800,873287010,5290,5290,5290,5290,0
|
|
20230728,153700,873287010,5290,5290,5290,5290,0
|
|
20230728,153600,873287010,5290,5290,5290,5290,0
|
|
20230728,153500,873287010,5290,5290,5290,5290,0
|
|
20230728,153400,873287010,5290,5290,5290,5290,0
|
|
20230728,153300,873287010,5290,5290,5290,5290,0
|
|
20230728,153200,873287010,5290,5290,5290,5290,0
|
|
20230728,153100,873287010,5290,5290,5290,5290,0
|
|
20230728,153000,873287010,5290,5290,5290,5290,4371
|
|
20230728,152900,850164420,5320,5320,5320,5320,0
|
|
20230728,152800,850164420,5320,5320,5320,5320,0
|
|
20230728,152700,850164420,5320,5320,5320,5320,0
|
|
20230728,152600,850164420,5320,5320,5320,5320,0
|
|
20230728,152500,850164420,5320,5320,5320,5320,0
|
|
20230728,152400,850164420,5320,5320,5320,5320,0
|
|
20230728,152300,850164420,5320,5320,5320,5320,0
|
|
20230728,152200,850164420,5320,5320,5320,5320,0
|
|
20230728,152100,850164420,5320,5320,5320,5320,0
|
|
20230728,152000,850164420,5320,5320,5320,5320,0
|
|
20230728,151900,850164420,5320,5330,5340,5310,2818
|
|
20230728,151800,835151820,5330,5330,5330,5320,162
|
|
20230728,151700,834289950,5330,5330,5340,5320,473
|
|
20230728,151600,831769250,5330,5330,5330,5330,872
|
|
20230728,151500,827121490,5340,5320,5340,5320,776
|
|
20230728,151400,822989360,5320,5320,5320,5320,353
|
|
20230728,151300,821111400,5340,5330,5340,5320,1618
|
|
20230728,151200,812498270,5340,5330,5340,5330,320
|
|
20230728,151100,810792150,5330,5330,5340,5330,680
|
|
20230728,151000,807167710,5330,5340,5340,5330,263
|
|
20230728,150900,805763300,5340,5330,5340,5330,481
|
|
20230728,150800,803197300,5330,5330,5330,5330,227
|
|
20230728,150700,801987390,5330,5330,5330,5330,951
|
|
20230728,150600,796918560,5330,5330,5330,5330,175
|
|
20230728,150500,795985810,5320,5320,5320,5320,569
|
|
20230728,150400,792958730,5320,5310,5320,5310,238
|
|
20230728,150300,791692620,5300,5320,5320,5300,1497
|
|
20230728,150200,783738660,5320,5320,5320,5320,500
|
|
20230728,150100,781078660,5310,5320,5320,5310,855
|
|
20230728,150000,776531890,5320,5320,5320,5310,277
|
|
20230728,145900,775058260,5320,5320,5320,5320,465
|
|
20230728,145800,772584460,5320,5320,5330,5320,769
|
|
20230728,145700,768488510,5320,5320,5320,5320,399
|
|
20230728,145600,766365830,5320,5320,5320,5310,752
|
|
20230728,145500,762367540,5320,5320,5320,5320,257
|
|
20230728,145400,761000300,5320,5320,5320,5320,491
|
|
20230728,145300,758388180,5320,5320,5320,5310,470
|
|
20230728,145200,755887840,5320,5320,5320,5320,504
|
|
20230728,145100,753206560,5320,5320,5320,5320,245
|
|
20230728,145000,751903160,5310,5330,5330,5310,1231
|
|
20230728,144900,745346730,5330,5330,5330,5330,259
|
|
20230728,144800,743966260,5330,5330,5330,5330,248
|
|
20230728,144700,742644420,5280,5330,5330,5280,3319
|
|
20230728,144600,725041240,5320,5310,5320,5310,3533
|
|
20230728,144500,706275680,5330,5330,5330,5330,519
|
|
20230728,144400,703509410,5330,5320,5330,5320,224
|
|
20230728,144300,702317710,5330,5310,5330,5310,248
|
|
20230728,144200,700998650,5330,5320,5330,5320,496
|
|
20230728,144100,698355780,5320,5310,5320,5310,333
|
|
20230728,144000,696585310,5320,5330,5340,5320,3585
|
|
20230728,143900,677510410,5340,5330,5340,5330,314
|
|
20230728,143800,675836770,5330,5330,5330,5330,580
|
|
20230728,143700,672745370,5330,5330,5330,5330,258
|
|
20230728,143600,671370230,5330,5330,5330,5330,520
|
|
20230728,143500,668598630,5330,5330,5330,5330,617
|
|
20230728,143400,665310020,5330,5330,5330,5330,298
|
|
20230728,143300,663721680,5330,5330,5330,5320,1047
|
|
20230728,143200,658143100,5330,5330,5330,5320,1962
|
|
20230728,143100,647685650,5340,5330,5340,5330,492
|
|
20230728,143000,645063270,5330,5330,5330,5330,336
|
|
20230728,142900,643272390,5340,5340,5340,5330,1878
|
|
20230728,142800,633262230,5310,5320,5340,5310,518
|
|
20230728,142700,630507250,5340,5340,5340,5340,244
|
|
20230728,142600,629204290,5320,5330,5340,5320,787
|
|
20230728,142500,625009490,5330,5320,5330,5320,63
|
|
20230728,142400,624674310,5320,5320,5320,5320,654
|
|
20230728,142300,621195030,5320,5320,5320,5320,684
|
|
20230728,142200,617556150,5320,5300,5320,5300,132
|
|
20230728,142100,616856350,5320,5300,5320,5300,714
|
|
20230728,142000,613062070,5300,5320,5320,5300,688
|
|
20230728,141900,609409370,5320,5320,5320,5320,508
|
|
20230728,141800,606706810,5320,5320,5320,5320,498
|
|
20230728,141700,604057450,5330,5320,5330,5320,473
|
|
20230728,141600,601541070,5320,5310,5320,5310,6
|
|
20230728,141500,601509190,5310,5310,5310,5310,496
|
|
20230728,141400,598875430,5310,5320,5320,5300,1119
|
|
20230728,141300,592929770,5290,5300,5320,5290,487
|
|
20230728,141200,590352090,5300,5310,5310,5300,618
|
|
20230728,141100,587071900,5330,5300,5330,5300,257
|
|
20230728,141000,585707230,5300,5330,5330,5300,1265
|
|
20230728,140900,578991430,5330,5310,5330,5310,1573
|
|
20230728,140800,570638720,5320,5330,5340,5320,554
|
|
20230728,140700,567686080,5320,5320,5330,5320,680
|
|
20230728,140600,564068460,5320,5330,5330,5310,1483
|
|
20230728,140500,556168540,5340,5330,5340,5330,508
|
|
20230728,140400,553460880,5330,5330,5330,5320,219
|
|
20230728,140300,552293640,5330,5320,5330,5320,261
|
|
20230728,140200,550902610,5330,5330,5330,5330,501
|
|
20230728,140100,548232280,5330,5320,5330,5320,455
|
|
20230728,140000,545809130,5330,5330,5330,5330,500
|
|
20230728,135900,543144130,5330,5330,5330,5330,619
|
|
20230728,135800,539844860,5330,5320,5330,5320,689
|
|
20230728,135700,536176900,5330,5330,5330,5330,384
|
|
20230728,135600,534130180,5320,5330,5340,5320,670
|
|
20230728,135500,530563500,5330,5330,5340,5320,722
|
|
20230728,135400,526717230,5340,5330,5340,5330,352
|
|
20230728,135300,524838860,5340,5340,5340,5340,635
|
|
20230728,135200,521447960,5340,5330,5340,5330,1525
|
|
20230728,135100,513317190,5320,5310,5330,5310,2065
|
|
20230728,135000,502335350,5310,5320,5320,5300,575
|
|
20230728,134900,499281500,5310,5300,5310,5300,1051
|
|
20230728,134800,493700800,5310,5310,5310,5310,496
|
|
20230728,134700,491067040,5300,5290,5310,5290,280
|
|
20230728,134600,489583940,5290,5310,5310,5290,431
|
|
20230728,134500,487302830,5300,5290,5300,5290,4451
|
|
20230728,134400,463727080,5290,5280,5290,5280,389
|
|
20230728,134300,461670490,5270,5290,5290,5270,1420
|
|
20230728,134200,454166310,5290,5270,5290,5270,379
|
|
20230728,134100,452161850,5270,5280,5290,5270,1448
|
|
20230728,134000,444518560,5280,5280,5280,5280,484
|
|
20230728,133900,441963040,5280,5280,5280,5280,318
|
|
20230728,133800,440284000,5280,5270,5280,5270,343
|
|
20230728,133700,438473970,5280,5280,5280,5280,1
|
|
20230728,133600,438468690,5280,5270,5280,5270,8
|
|
20230728,133500,438426510,5270,5270,5270,5270,100
|
|
20230728,133400,437899510,5280,5270,5280,5270,2719
|
|
20230728,133300,423570360,5260,5260,5260,5260,38
|
|
20230728,133200,423370480,5260,5260,5260,5260,1167
|
|
20230728,133100,417232060,5260,5260,5260,5260,100
|
|
20230728,133000,416706060,5260,5260,5260,5260,2
|
|
20230728,132900,416695540,5250,5250,5260,5250,707
|
|
20230728,132800,412978790,5250,5250,5250,5250,128
|
|
20230728,132700,412306790,5260,5260,5260,5260,2
|
|
20230728,132600,412296270,5250,5250,5250,5250,205
|
|
20230728,132500,411220020,5260,5260,5260,5260,0
|
|
20230728,132400,411220020,5260,5260,5260,5260,676
|
|
20230728,132300,407664260,5260,5260,5260,5260,10
|
|
20230728,132200,407611660,5270,5270,5270,5270,1
|
|
20230728,132100,407606390,5260,5250,5260,5250,2910
|
|
20230728,132000,392299870,5260,5260,5260,5260,500
|
|
20230728,131900,389669870,5260,5260,5260,5260,4
|
|
20230728,131800,389648830,5260,5260,5260,5260,918
|
|
20230728,131700,384820150,5260,5260,5260,5260,844
|
|
20230728,131600,380380710,5260,5260,5260,5260,18
|
|
20230728,131500,380286030,5260,5240,5260,5240,2
|
|
20230728,131400,380275530,5240,5240,5240,5240,250
|
|
20230728,131300,378965530,5260,5260,5260,5260,302
|
|
20230728,131200,377377010,5240,5250,5250,5240,2420
|
|
20230728,131100,364677600,5260,5260,5260,5260,1
|
|
20230728,131000,364672340,5260,5260,5260,5260,6
|
|
20230728,130900,364640780,5270,5260,5270,5260,700
|
|
20230728,130800,360953570,5260,5260,5260,5260,0
|
|
20230728,130700,360953570,5260,5250,5260,5250,101
|
|
20230728,130600,360423300,5250,5250,5250,5250,0
|
|
20230728,130500,360423300,5250,5250,5250,5250,0
|
|
20230728,130400,360423300,5250,5250,5250,5250,621
|
|
20230728,130300,357163050,5250,5250,5250,5250,50
|
|
20230728,130200,356900550,5250,5250,5250,5250,51
|
|
20230728,130100,356632800,5260,5260,5260,5260,0
|
|
20230728,130000,356632800,5260,5260,5260,5260,5
|
|
20230728,125900,356606500,5260,5260,5260,5260,0
|
|
20230728,125800,356606500,5260,5260,5260,5250,1180
|
|
20230728,125700,350400070,5250,5250,5250,5250,18
|
|
20230728,125600,350305570,5260,5260,5260,5260,30
|
|
20230728,125500,350147770,5260,5260,5260,5260,50
|
|
20230728,125400,349884770,5250,5260,5260,5250,1050
|
|
20230728,125300,344362270,5250,5250,5250,5250,51
|
|
20230728,125200,344094520,5250,5240,5250,5240,817
|
|
20230728,125100,339810410,5250,5250,5250,5250,111
|
|
20230728,125000,339227660,5250,5250,5250,5250,69
|
|
20230728,124900,338865410,5250,5250,5250,5250,54
|
|
20230728,124800,338581910,5250,5250,5250,5250,3363
|
|
20230728,124700,320926160,5260,5260,5260,5260,9
|
|
20230728,124600,320878820,5250,5250,5250,5250,0
|
|
20230728,124500,320878820,5250,5250,5250,5250,0
|
|
20230728,124400,320878820,5250,5250,5250,5250,0
|
|
20230728,124300,320878820,5250,5250,5250,5250,500
|
|
20230728,124200,318253820,5260,5250,5260,5250,23
|
|
20230728,124100,318132860,5260,5260,5260,5260,528
|
|
20230728,124000,315355580,5260,5260,5260,5260,0
|
|
20230728,123900,315355580,5260,5260,5260,5260,0
|
|
20230728,123800,315355580,5260,5260,5260,5260,2
|
|
20230728,123700,315345060,5260,5260,5260,5260,0
|
|
20230728,123600,315345060,5260,5260,5260,5260,40
|
|
20230728,123500,315134660,5260,5260,5260,5260,0
|
|
20230728,123400,315134660,5260,5260,5260,5260,3
|
|
20230728,123300,315118880,5240,5240,5240,5240,0
|
|
20230728,123200,315118880,5240,5260,5260,5240,110
|
|
20230728,123100,314542370,5240,5240,5240,5240,0
|
|
20230728,123000,314542370,5240,5240,5240,5240,2
|
|
20230728,122900,314531890,5250,5250,5250,5250,355
|
|
20230728,122800,312668140,5260,5260,5260,5260,196
|
|
20230728,122700,311637180,5260,5260,5260,5260,50
|
|
20230728,122600,311374180,5260,5260,5260,5260,100
|
|
20230728,122500,310848180,5260,5260,5260,5260,80
|
|
20230728,122400,310427380,5260,5260,5260,5260,40
|
|
20230728,122300,310216980,5260,5260,5260,5260,80
|
|
20230728,122200,309796180,5260,5270,5270,5260,136
|
|
20230728,122100,309080320,5270,5270,5270,5270,347
|
|
20230728,122000,307251630,5270,5270,5270,5270,5
|
|
20230728,121900,307225280,5270,5260,5270,5260,15
|
|
20230728,121800,307146350,5260,5260,5260,5260,200
|
|
20230728,121700,306094350,5260,5260,5260,5260,11
|
|
20230728,121600,306036490,5260,5260,5260,5260,0
|
|
20230728,121500,306036490,5260,5260,5260,5260,420
|
|
20230728,121400,303827290,5270,5270,5270,5270,87
|
|
20230728,121300,303368800,5270,5270,5270,5270,4
|
|
20230728,121200,303347720,5260,5260,5260,5260,205
|
|
20230728,121100,302269420,5260,5260,5260,5260,276
|
|
20230728,121000,300817660,5260,5270,5270,5260,1187
|
|
20230728,120900,294574010,5270,5270,5270,5270,0
|
|
20230728,120800,294574010,5270,5270,5270,5260,172
|
|
20230728,120700,293669070,5270,5270,5270,5270,207
|
|
20230728,120600,292578180,5270,5260,5270,5250,1539
|
|
20230728,120500,284486570,5260,5260,5270,5260,2265
|
|
20230728,120400,272572320,5260,5260,5260,5260,0
|
|
20230728,120300,272572320,5260,5260,5260,5260,38
|
|
20230728,120200,272372440,5260,5260,5260,5260,0
|
|
20230728,120100,272372440,5260,5260,5260,5260,2
|
|
20230728,120000,272361920,5270,5270,5270,5270,9
|
|
20230728,115900,272314490,5270,5270,5270,5270,55
|
|
20230728,115800,272024640,5270,5260,5270,5260,2
|
|
20230728,115700,272014110,5270,5260,5270,5260,135
|
|
20230728,115600,271303980,5260,5260,5260,5260,222
|
|
20230728,115500,270136260,5260,5240,5260,5240,469
|
|
20230728,115400,267674130,5250,5250,5250,5250,205
|
|
20230728,115300,266597880,5250,5250,5250,5250,0
|
|
20230728,115200,266597880,5250,5250,5250,5250,0
|
|
20230728,115100,266597880,5250,5250,5250,5250,3
|
|
20230728,115000,266582130,5250,5250,5250,5250,1
|
|
20230728,114900,266576880,5250,5250,5250,5250,0
|
|
20230728,114800,266576880,5250,5250,5250,5250,0
|
|
20230728,114700,266576880,5250,5240,5250,5240,503
|
|
20230728,114600,263939130,5240,5240,5240,5240,190
|
|
20230728,114500,262943530,5240,5230,5240,5230,388
|
|
20230728,114400,260912450,5230,5230,5230,5230,0
|
|
20230728,114300,260912450,5230,5230,5230,5230,1
|
|
20230728,114200,260907220,5220,5220,5220,5220,421
|
|
20230728,114100,258709600,5230,5230,5230,5230,151
|
|
20230728,114000,257919870,5230,5230,5230,5230,0
|
|
20230728,113900,257919870,5230,5230,5230,5230,14
|
|
20230728,113800,257846650,5230,5230,5230,5230,26
|
|
20230728,113700,257710670,5230,5230,5230,5230,5
|
|
20230728,113600,257684520,5220,5220,5220,5220,9
|
|
20230728,113500,257637540,5220,5220,5220,5220,1
|
|
20230728,113400,257632320,5210,5210,5210,5210,0
|
|
20230728,113300,257632320,5210,5210,5210,5210,55
|
|
20230728,113200,257345770,5220,5220,5220,5220,0
|
|
20230728,113100,257345770,5220,5220,5220,5220,0
|
|
20230728,113000,257345770,5220,5220,5220,5220,2
|
|
20230728,112900,257335330,5220,5220,5220,5220,15
|
|
20230728,112800,257257030,5220,5220,5220,5220,3
|
|
20230728,112700,257241370,5220,5220,5220,5220,36
|
|
20230728,112600,257053450,5220,5220,5220,5220,1
|
|
20230728,112500,257048230,5210,5210,5210,5210,0
|
|
20230728,112400,257048230,5210,5210,5210,5210,0
|
|
20230728,112300,257048230,5210,5210,5210,5210,0
|
|
20230728,112200,257048230,5210,5210,5210,5210,0
|
|
20230728,112100,257048230,5210,5210,5210,5210,0
|
|
20230728,112000,257048230,5210,5210,5210,5210,0
|
|
20230728,111900,257048230,5210,5210,5210,5210,0
|
|
20230728,111800,257048230,5210,5210,5210,5210,0
|
|
20230728,111700,257048230,5210,5210,5210,5200,291
|
|
20230728,111600,255532890,5210,5220,5220,5210,141
|
|
20230728,111500,254798130,5220,5220,5220,5220,5
|
|
20230728,111400,254772030,5220,5220,5220,5220,0
|
|
20230728,111300,254772030,5220,5220,5220,5220,3
|
|
20230728,111200,254756370,5220,5220,5220,5220,1
|
|
20230728,111100,254751150,5220,5220,5220,5220,2
|
|
20230728,111000,254740710,5230,5230,5230,5230,15
|
|
20230728,110900,254662260,5230,5230,5230,5230,0
|
|
20230728,110800,254662260,5230,5210,5230,5210,26
|
|
20230728,110700,254526760,5220,5230,5230,5220,685
|
|
20230728,110600,250951050,5230,5230,5230,5230,1
|
|
20230728,110500,250945820,5230,5230,5230,5230,5
|
|
20230728,110400,250919670,5240,5240,5240,5240,0
|
|
20230728,110300,250919670,5240,5240,5240,5240,95
|
|
20230728,110200,250421870,5240,5240,5240,5240,0
|
|
20230728,110100,250421870,5240,5240,5240,5240,9
|
|
20230728,110000,250374710,5240,5240,5240,5240,0
|
|
20230728,105900,250374710,5240,5240,5240,5240,10
|
|
20230728,105800,250322310,5240,5240,5240,5240,0
|
|
20230728,105700,250322310,5240,5240,5240,5240,588
|
|
20230728,105600,247241190,5240,5240,5240,5240,0
|
|
20230728,105500,247241190,5240,5240,5240,5240,91
|
|
20230728,105400,246764350,5240,5240,5240,5240,75
|
|
20230728,105300,246371350,5230,5230,5230,5230,20
|
|
20230728,105200,246266750,5240,5230,5240,5230,16
|
|
20230728,105100,246183060,5250,5250,5250,5250,2
|
|
20230728,105000,246172560,5240,5240,5240,5240,120
|
|
20230728,104900,245543760,5240,5240,5240,5240,277
|
|
20230728,104800,244092280,5240,5240,5240,5240,2
|
|
20230728,104700,244081800,5230,5220,5230,5220,450
|
|
20230728,104600,241729800,5220,5220,5220,5220,96
|
|
20230728,104500,241228680,5220,5220,5220,5220,8
|
|
20230728,104400,241186920,5240,5220,5240,5220,12
|
|
20230728,104300,241124240,5250,5210,5250,5210,268
|
|
20230728,104200,239722740,5210,5220,5220,5210,1769
|
|
20230728,104100,230506230,5230,5230,5230,5230,43
|
|
20230728,104000,230281340,5250,5250,5250,5250,9
|
|
20230728,103900,230234090,5250,5250,5250,5250,0
|
|
20230728,103800,230234090,5250,5240,5250,5240,500
|
|
20230728,103700,227609570,5240,5250,5250,5240,368
|
|
20230728,103600,225678090,5250,5240,5250,5240,216
|
|
20230728,103500,224545570,5240,5240,5240,5240,102
|
|
20230728,103400,224011090,5250,5250,5250,5250,0
|
|
20230728,103300,224011090,5250,5240,5250,5240,220
|
|
20230728,103200,222857190,5230,5230,5240,5230,63
|
|
20230728,103100,222527680,5230,5230,5230,5230,0
|
|
20230728,103000,222527680,5230,5230,5230,5230,4
|
|
20230728,102900,222506760,5220,5220,5220,5220,1004
|
|
20230728,102800,217265880,5220,5220,5220,5220,150
|
|
20230728,102700,216482880,5220,5220,5220,5220,2
|
|
20230728,102600,216472440,5230,5220,5230,5220,18
|
|
20230728,102500,216378420,5230,5230,5230,5230,20
|
|
20230728,102400,216273820,5220,5230,5230,5220,59
|
|
20230728,102300,215965320,5230,5230,5230,5230,20
|
|
20230728,102200,215860720,5220,5220,5220,5200,194
|
|
20230728,102100,214848940,5230,5210,5230,5210,3798
|
|
20230728,102000,195059260,5210,5200,5210,5200,102
|
|
20230728,101900,194528840,5210,5210,5210,5210,500
|
|
20230728,101800,191923840,5210,5210,5210,5210,2
|
|
20230728,101700,191913420,5200,5200,5200,5200,300
|
|
20230728,101600,190353420,5200,5200,5200,5200,1070
|
|
20230728,101500,184789420,5190,5190,5190,5190,0
|
|
20230728,101400,184789420,5190,5190,5190,5190,0
|
|
20230728,101300,184789420,5190,5190,5190,5190,494
|
|
20230728,101200,182225560,5180,5180,5180,5180,0
|
|
20230728,101100,182225560,5180,5180,5180,5180,170
|
|
20230728,101000,181344960,5190,5190,5190,5190,0
|
|
20230728,100900,181344960,5190,5190,5190,5190,0
|
|
20230728,100800,181344960,5190,5190,5190,5190,8
|
|
20230728,100700,181303440,5190,5190,5190,5190,15
|
|
20230728,100600,181225590,5190,5190,5190,5190,4
|
|
20230728,100500,181204830,5190,5190,5190,5190,31
|
|
20230728,100400,181043940,5190,5180,5190,5180,441
|
|
20230728,100300,178757600,5180,5180,5180,5180,5
|
|
20230728,100200,178731700,5180,5180,5180,5180,17
|
|
20230728,100100,178643640,5170,5170,5180,5160,135
|
|
20230728,100000,177945700,5180,5180,5180,5160,75
|
|
20230728,095900,177558180,5170,5170,5170,5170,568
|
|
20230728,095800,174621620,5170,5160,5170,5160,18
|
|
20230728,095700,174528720,5170,5170,5170,5170,163
|
|
20230728,095600,173686010,5170,5160,5170,5150,326
|
|
20230728,095500,172005670,5150,5160,5160,5150,721
|
|
20230728,095400,168290310,5170,5170,5170,5170,14
|
|
20230728,095300,168217930,5170,5180,5180,5170,26
|
|
20230728,095200,168083310,5180,5180,5180,5160,583
|
|
20230728,095100,165072910,5180,5180,5180,5180,0
|
|
20230728,095000,165072910,5180,5170,5180,5170,90
|
|
20230728,094900,164607580,5180,5180,5180,5180,1
|
|
20230728,094800,164602400,5190,5190,5190,5180,110
|
|
20230728,094700,164031530,5200,5200,5200,5200,0
|
|
20230728,094600,164031530,5200,5170,5200,5170,138
|
|
20230728,094500,163317940,5200,5200,5200,5200,11
|
|
20230728,094400,163260740,5200,5200,5200,5200,8
|
|
20230728,094300,163219140,5170,5200,5200,5170,1118
|
|
20230728,094200,157408570,5200,5200,5200,5200,23
|
|
20230728,094100,157288970,5210,5210,5210,5210,20
|
|
20230728,094000,157184770,5210,5210,5210,5210,2
|
|
20230728,093900,157174350,5150,5190,5210,5150,1469
|
|
20230728,093800,149565910,5200,5190,5200,5180,495
|
|
20230728,093700,147001230,5200,5180,5210,5180,903
|
|
20230728,093600,142323600,5180,5180,5190,5180,932
|
|
20230728,093500,137488300,5190,5230,5230,5190,1262
|
|
20230728,093400,130932570,5200,5250,5250,5200,1056
|
|
20230728,093300,125436800,5250,5250,5260,5220,1758
|
|
20230728,093200,116243790,5250,5250,5250,5250,110
|
|
20230728,093100,115666290,5250,5240,5250,5240,58
|
|
20230728,093000,115362190,5240,5220,5240,5220,396
|
|
20230728,092900,113294950,5230,5240,5240,5230,207
|
|
20230728,092800,112212280,5230,5240,5240,5230,55
|
|
20230728,092700,111924530,5240,5260,5260,5220,1505
|
|
20230728,092600,104043650,5260,5250,5260,5220,315
|
|
20230728,092500,102394470,5250,5270,5270,5250,939
|
|
20230728,092400,97451730,5260,5250,5260,5250,722
|
|
20230728,092300,93656700,5250,5240,5250,5240,118
|
|
20230728,092200,93037800,5220,5220,5220,5220,78
|
|
20230728,092100,92630640,5210,5210,5210,5210,1
|
|
20230728,092000,92625430,5210,5210,5210,5210,1262
|
|
20230728,091900,86050410,5220,5240,5240,5220,1088
|
|
20230728,091800,80368840,5240,5240,5250,5240,244
|
|
20230728,091700,79089990,5230,5220,5230,5210,415
|
|
20230728,091600,76924640,5210,5240,5240,5210,1102
|
|
20230728,091500,71171700,5240,5220,5240,5220,208
|
|
20230728,091400,70085040,5240,5250,5260,5230,623
|
|
20230728,091300,66825040,5250,5230,5270,5230,657
|
|
20230728,091200,63371200,5230,5230,5240,5230,300
|
|
20230728,091100,61802180,5220,5200,5220,5200,1806
|
|
20230728,091000,52388710,5200,5190,5200,5180,334
|
|
20230728,090900,50655310,5180,5180,5180,5150,889
|
|
20230728,090800,46053250,5180,5180,5180,5180,60
|
|
20230728,090700,45742450,5180,5140,5180,5140,378
|
|
20230728,090600,43792730,5110,5110,5160,5100,4966
|
|
20230728,090500,18368510,5120,5130,5130,5110,283
|
|
20230728,090400,16920180,5140,5140,5140,5140,210
|
|
20230728,090300,15840780,5170,5170,5170,5160,213
|
|
20230728,090200,14739670,5180,5190,5210,5180,1108
|
|
20230728,090100,8995580,5180,5200,5200,5180,1572
|
|
20230728,090000,823180,5210,5210,5210,5210,158
|