703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,204000,297018920,4495,4495,4495,4495,497
|
|
20230728,203900,297018920,4495,4495,4495,4495,0
|
|
20230728,203800,297018920,4495,4495,4495,4495,0
|
|
20230728,203700,297018920,4495,4495,4495,4495,0
|
|
20230728,203600,297018920,4495,4495,4495,4495,0
|
|
20230728,203500,297018920,4495,4495,4495,4495,0
|
|
20230728,203400,297018920,4495,4495,4495,4495,0
|
|
20230728,203300,297018920,4495,4495,4495,4495,0
|
|
20230728,203200,297018920,4495,4495,4495,4495,0
|
|
20230728,203100,297018920,4495,4495,4495,4495,0
|
|
20230728,203000,297018920,4495,4495,4495,4495,0
|
|
20230728,202900,297018920,4495,4495,4495,4495,0
|
|
20230728,202800,297018920,4495,4495,4495,4495,0
|
|
20230728,202700,297018920,4495,4495,4495,4495,0
|
|
20230728,202600,297018920,4495,4495,4495,4495,0
|
|
20230728,202500,297018920,4495,4495,4495,4495,0
|
|
20230728,202400,297018920,4495,4495,4495,4495,0
|
|
20230728,202300,297018920,4495,4495,4495,4495,0
|
|
20230728,202200,297018920,4495,4495,4495,4495,0
|
|
20230728,202100,297018920,4495,4495,4495,4495,0
|
|
20230728,202000,297018920,4495,4495,4495,4495,0
|
|
20230728,201900,297018920,4495,4495,4495,4495,0
|
|
20230728,201800,297018920,4495,4495,4495,4495,0
|
|
20230728,201700,297018920,4495,4495,4495,4495,0
|
|
20230728,201600,297018920,4495,4495,4495,4495,0
|
|
20230728,201500,297018920,4495,4495,4495,4495,0
|
|
20230728,201400,297018920,4495,4495,4495,4495,0
|
|
20230728,201300,297018920,4495,4495,4495,4495,0
|
|
20230728,201200,297018920,4495,4495,4495,4495,0
|
|
20230728,201100,297018920,4495,4495,4495,4495,0
|
|
20230728,201000,297018920,4495,4495,4495,4495,497
|
|
20230728,200900,297018920,4495,4495,4495,4495,0
|
|
20230728,200800,297018920,4495,4495,4495,4495,0
|
|
20230728,200700,297018920,4495,4495,4495,4495,0
|
|
20230728,200600,297018920,4495,4495,4495,4495,0
|
|
20230728,200500,297018920,4495,4495,4495,4495,0
|
|
20230728,200400,297018920,4495,4495,4495,4495,0
|
|
20230728,200300,297018920,4495,4495,4495,4495,0
|
|
20230728,200200,297018920,4495,4495,4495,4495,0
|
|
20230728,200100,297018920,4495,4495,4495,4495,0
|
|
20230728,200000,297018920,4495,4495,4495,4495,0
|
|
20230728,195900,297018920,4495,4495,4495,4495,0
|
|
20230728,195800,297018920,4495,4495,4495,4495,0
|
|
20230728,195700,297018920,4495,4495,4495,4495,0
|
|
20230728,195600,297018920,4495,4495,4495,4495,0
|
|
20230728,195500,297018920,4495,4495,4495,4495,0
|
|
20230728,195400,297018920,4495,4495,4495,4495,0
|
|
20230728,195300,297018920,4495,4495,4495,4495,0
|
|
20230728,195200,297018920,4495,4495,4495,4495,0
|
|
20230728,195100,297018920,4495,4495,4495,4495,0
|
|
20230728,195000,297018920,4495,4495,4495,4495,0
|
|
20230728,194900,297018920,4495,4495,4495,4495,0
|
|
20230728,194800,297018920,4495,4495,4495,4495,0
|
|
20230728,194700,297018920,4495,4495,4495,4495,0
|
|
20230728,194600,297018920,4495,4495,4495,4495,0
|
|
20230728,194500,297018920,4495,4495,4495,4495,0
|
|
20230728,194400,297018920,4495,4495,4495,4495,0
|
|
20230728,194300,297018920,4495,4495,4495,4495,0
|
|
20230728,194200,297018920,4495,4495,4495,4495,0
|
|
20230728,194100,297018920,4495,4495,4495,4495,0
|
|
20230728,194000,297018920,4495,4495,4495,4495,497
|
|
20230728,193900,297018920,4495,4495,4495,4495,0
|
|
20230728,193800,297018920,4495,4495,4495,4495,0
|
|
20230728,193700,297018920,4495,4495,4495,4495,0
|
|
20230728,193600,297018920,4495,4495,4495,4495,0
|
|
20230728,193500,297018920,4495,4495,4495,4495,0
|
|
20230728,193400,297018920,4495,4495,4495,4495,0
|
|
20230728,193300,297018920,4495,4495,4495,4495,0
|
|
20230728,193200,297018920,4495,4495,4495,4495,0
|
|
20230728,193100,297018920,4495,4495,4495,4495,0
|
|
20230728,193000,297018920,4495,4495,4495,4495,0
|
|
20230728,192900,297018920,4495,4495,4495,4495,0
|
|
20230728,192800,297018920,4495,4495,4495,4495,0
|
|
20230728,192700,297018920,4495,4495,4495,4495,0
|
|
20230728,192600,297018920,4495,4495,4495,4495,0
|
|
20230728,192500,297018920,4495,4495,4495,4495,0
|
|
20230728,192400,297018920,4495,4495,4495,4495,0
|
|
20230728,192300,297018920,4495,4495,4495,4495,0
|
|
20230728,192200,297018920,4495,4495,4495,4495,0
|
|
20230728,192100,297018920,4495,4495,4495,4495,0
|
|
20230728,192000,297018920,4495,4495,4495,4495,0
|
|
20230728,191900,297018920,4495,4495,4495,4495,0
|
|
20230728,191800,297018920,4495,4495,4495,4495,0
|
|
20230728,191700,297018920,4495,4495,4495,4495,0
|
|
20230728,191600,297018920,4495,4495,4495,4495,0
|
|
20230728,191500,297018920,4495,4495,4495,4495,0
|
|
20230728,191400,297018920,4495,4495,4495,4495,0
|
|
20230728,191300,297018920,4495,4495,4495,4495,0
|
|
20230728,191200,297018920,4495,4495,4495,4495,0
|
|
20230728,191100,297018920,4495,4495,4495,4495,0
|
|
20230728,191000,297018920,4495,4495,4495,4495,497
|
|
20230728,190900,297018920,4495,4495,4495,4495,0
|
|
20230728,190800,297018920,4495,4495,4495,4495,0
|
|
20230728,190700,297018920,4495,4495,4495,4495,0
|
|
20230728,190600,297018920,4495,4495,4495,4495,0
|
|
20230728,190500,297018920,4495,4495,4495,4495,0
|
|
20230728,190400,297018920,4495,4495,4495,4495,0
|
|
20230728,190300,297018920,4495,4495,4495,4495,0
|
|
20230728,190200,297018920,4495,4495,4495,4495,0
|
|
20230728,190100,297018920,4495,4495,4495,4495,0
|
|
20230728,190000,297018920,4495,4495,4495,4495,0
|
|
20230728,185900,297018920,4495,4495,4495,4495,0
|
|
20230728,185800,297018920,4495,4495,4495,4495,0
|
|
20230728,185700,297018920,4495,4495,4495,4495,0
|
|
20230728,185600,297018920,4495,4495,4495,4495,0
|
|
20230728,185500,297018920,4495,4495,4495,4495,0
|
|
20230728,185400,297018920,4495,4495,4495,4495,0
|
|
20230728,185300,297018920,4495,4495,4495,4495,0
|
|
20230728,185200,297018920,4495,4495,4495,4495,0
|
|
20230728,185100,297018920,4495,4495,4495,4495,0
|
|
20230728,185000,297018920,4495,4495,4495,4495,0
|
|
20230728,184900,297018920,4495,4495,4495,4495,0
|
|
20230728,184800,297018920,4495,4495,4495,4495,0
|
|
20230728,184700,297018920,4495,4495,4495,4495,0
|
|
20230728,184600,297018920,4495,4495,4495,4495,0
|
|
20230728,184500,297018920,4495,4495,4495,4495,0
|
|
20230728,184400,297018920,4495,4495,4495,4495,0
|
|
20230728,184300,297018920,4495,4495,4495,4495,0
|
|
20230728,184200,297018920,4495,4495,4495,4495,0
|
|
20230728,184100,297018920,4495,4495,4495,4495,0
|
|
20230728,184000,297018920,4495,4495,4495,4495,497
|
|
20230728,183900,297018920,4495,4495,4495,4495,0
|
|
20230728,183800,297018920,4495,4495,4495,4495,0
|
|
20230728,183700,297018920,4495,4495,4495,4495,0
|
|
20230728,183600,297018920,4495,4495,4495,4495,0
|
|
20230728,183500,297018920,4495,4495,4495,4495,0
|
|
20230728,183400,297018920,4495,4495,4495,4495,0
|
|
20230728,183300,297018920,4495,4495,4495,4495,0
|
|
20230728,183200,297018920,4495,4495,4495,4495,0
|
|
20230728,183100,297018920,4495,4495,4495,4495,0
|
|
20230728,183000,297018920,4495,4495,4495,4495,0
|
|
20230728,182900,297018920,4495,4495,4495,4495,0
|
|
20230728,182800,297018920,4495,4495,4495,4495,0
|
|
20230728,182700,297018920,4495,4495,4495,4495,0
|
|
20230728,182600,297018920,4495,4495,4495,4495,0
|
|
20230728,182500,297018920,4495,4495,4495,4495,0
|
|
20230728,182400,297018920,4495,4495,4495,4495,0
|
|
20230728,182300,297018920,4495,4495,4495,4495,0
|
|
20230728,182200,297018920,4495,4495,4495,4495,0
|
|
20230728,182100,297018920,4495,4495,4495,4495,0
|
|
20230728,182000,297018920,4495,4495,4495,4495,0
|
|
20230728,181900,297018920,4495,4495,4495,4495,0
|
|
20230728,181800,297018920,4495,4495,4495,4495,0
|
|
20230728,181700,297018920,4495,4495,4495,4495,0
|
|
20230728,181600,297018920,4495,4495,4495,4495,0
|
|
20230728,181500,297018920,4495,4495,4495,4495,0
|
|
20230728,181400,297018920,4495,4495,4495,4495,0
|
|
20230728,181300,297018920,4495,4495,4495,4495,0
|
|
20230728,181200,297018920,4495,4495,4495,4495,0
|
|
20230728,181100,297018920,4495,4495,4495,4495,0
|
|
20230728,181000,297018920,4495,4495,4495,4495,497
|
|
20230728,180900,297018920,4495,4495,4495,4495,0
|
|
20230728,180800,297018920,4495,4495,4495,4495,0
|
|
20230728,180700,297018920,4495,4495,4495,4495,0
|
|
20230728,180600,297018920,4495,4495,4495,4495,0
|
|
20230728,180500,297018920,4495,4495,4495,4495,0
|
|
20230728,180400,297018920,4495,4495,4495,4495,0
|
|
20230728,180300,297018920,4495,4495,4495,4495,0
|
|
20230728,180200,297018920,4495,4495,4495,4495,0
|
|
20230728,180100,297018920,4495,4495,4495,4495,0
|
|
20230728,180000,297018920,4495,4495,4495,4495,0
|
|
20230728,175900,297018920,4495,4495,4495,4495,0
|
|
20230728,175800,297018920,4495,4495,4495,4495,0
|
|
20230728,175700,297018920,4495,4495,4495,4495,0
|
|
20230728,175600,297018920,4495,4495,4495,4495,0
|
|
20230728,175500,297018920,4495,4495,4495,4495,0
|
|
20230728,175400,297018920,4495,4495,4495,4495,0
|
|
20230728,175300,297018920,4495,4495,4495,4495,0
|
|
20230728,175200,297018920,4495,4495,4495,4495,0
|
|
20230728,175100,297018920,4495,4495,4495,4495,0
|
|
20230728,175000,297018920,4495,4495,4495,4495,0
|
|
20230728,174900,297018920,4495,4495,4495,4495,0
|
|
20230728,174800,297018920,4495,4495,4495,4495,0
|
|
20230728,174700,297018920,4495,4495,4495,4495,0
|
|
20230728,174600,297018920,4495,4495,4495,4495,0
|
|
20230728,174500,297018920,4495,4495,4495,4495,0
|
|
20230728,174400,297018920,4495,4495,4495,4495,0
|
|
20230728,174300,297018920,4495,4495,4495,4495,0
|
|
20230728,174200,297018920,4495,4495,4495,4495,0
|
|
20230728,174100,297018920,4495,4495,4495,4495,0
|
|
20230728,174000,297018920,4495,4495,4495,4495,497
|
|
20230728,173900,297018920,4495,4495,4495,4495,0
|
|
20230728,173800,297018920,4495,4495,4495,4495,0
|
|
20230728,173700,297018920,4495,4495,4495,4495,0
|
|
20230728,173600,297018920,4495,4495,4495,4495,0
|
|
20230728,173500,297018920,4495,4495,4495,4495,0
|
|
20230728,173400,297018920,4495,4495,4495,4495,0
|
|
20230728,173300,297018920,4495,4495,4495,4495,0
|
|
20230728,173200,297018920,4495,4495,4495,4495,0
|
|
20230728,173100,297018920,4495,4495,4495,4495,0
|
|
20230728,173000,297018920,4495,4495,4495,4495,0
|
|
20230728,172900,297018920,4495,4495,4495,4495,0
|
|
20230728,172800,297018920,4495,4495,4495,4495,0
|
|
20230728,172700,297018920,4495,4495,4495,4495,0
|
|
20230728,172600,297018920,4495,4495,4495,4495,0
|
|
20230728,172500,297018920,4495,4495,4495,4495,0
|
|
20230728,172400,297018920,4495,4495,4495,4495,0
|
|
20230728,172300,297018920,4495,4495,4495,4495,0
|
|
20230728,172200,297018920,4495,4495,4495,4495,0
|
|
20230728,172100,297018920,4495,4495,4495,4495,0
|
|
20230728,172000,297018920,4495,4495,4495,4495,0
|
|
20230728,171900,297018920,4495,4495,4495,4495,0
|
|
20230728,171800,297018920,4495,4495,4495,4495,0
|
|
20230728,171700,297018920,4495,4495,4495,4495,0
|
|
20230728,171600,297018920,4495,4495,4495,4495,0
|
|
20230728,171500,297018920,4495,4495,4495,4495,0
|
|
20230728,171400,297018920,4495,4495,4495,4495,0
|
|
20230728,171300,297018920,4495,4495,4495,4495,0
|
|
20230728,171200,297018920,4495,4495,4495,4495,0
|
|
20230728,171100,297018920,4495,4495,4495,4495,0
|
|
20230728,171000,297018920,4495,4495,4495,4495,497
|
|
20230728,170900,297018920,4495,4495,4495,4495,0
|
|
20230728,170800,297018920,4495,4495,4495,4495,0
|
|
20230728,170700,297018920,4495,4495,4495,4495,0
|
|
20230728,170600,297018920,4495,4495,4495,4495,0
|
|
20230728,170500,297018920,4495,4495,4495,4495,0
|
|
20230728,170400,297018920,4495,4495,4495,4495,0
|
|
20230728,170300,297018920,4495,4495,4495,4495,0
|
|
20230728,170200,297018920,4495,4495,4495,4495,0
|
|
20230728,170100,297018920,4495,4495,4495,4495,0
|
|
20230728,170000,297018920,4495,4495,4495,4495,0
|
|
20230728,165900,297018920,4495,4495,4495,4495,0
|
|
20230728,165800,297018920,4495,4495,4495,4495,0
|
|
20230728,165700,297018920,4495,4495,4495,4495,0
|
|
20230728,165600,297018920,4495,4495,4495,4495,0
|
|
20230728,165500,297018920,4495,4495,4495,4495,0
|
|
20230728,165400,297018920,4495,4495,4495,4495,0
|
|
20230728,165300,297018920,4495,4495,4495,4495,0
|
|
20230728,165200,297018920,4495,4495,4495,4495,0
|
|
20230728,165100,297018920,4495,4495,4495,4495,0
|
|
20230728,165000,297018920,4495,4495,4495,4495,0
|
|
20230728,164900,297018920,4495,4495,4495,4495,0
|
|
20230728,164800,297018920,4495,4495,4495,4495,0
|
|
20230728,164700,297018920,4495,4495,4495,4495,0
|
|
20230728,164600,297018920,4495,4495,4495,4495,0
|
|
20230728,164500,297018920,4495,4495,4495,4495,0
|
|
20230728,164400,297018920,4495,4495,4495,4495,0
|
|
20230728,164300,297018920,4495,4495,4495,4495,0
|
|
20230728,164200,297018920,4495,4495,4495,4495,0
|
|
20230728,164100,297018920,4495,4495,4495,4495,0
|
|
20230728,164000,297018920,4495,4495,4495,4495,497
|
|
20230728,163900,297018920,4495,4495,4495,4495,0
|
|
20230728,163800,297018920,4495,4495,4495,4495,0
|
|
20230728,163700,297018920,4495,4495,4495,4495,0
|
|
20230728,163600,297018920,4495,4495,4495,4495,0
|
|
20230728,163500,297018920,4495,4495,4495,4495,0
|
|
20230728,163400,297018920,4495,4495,4495,4495,0
|
|
20230728,163300,297018920,4495,4495,4495,4495,0
|
|
20230728,163200,297018920,4495,4495,4495,4495,0
|
|
20230728,163100,297018920,4495,4495,4495,4495,0
|
|
20230728,163000,297018920,4495,4495,4495,4495,0
|
|
20230728,162900,297018920,4495,4495,4495,4495,0
|
|
20230728,162800,297018920,4495,4495,4495,4495,0
|
|
20230728,162700,297018920,4495,4495,4495,4495,0
|
|
20230728,162600,297018920,4495,4495,4495,4495,0
|
|
20230728,162500,297018920,4495,4495,4495,4495,0
|
|
20230728,162400,297018920,4495,4495,4495,4495,0
|
|
20230728,162300,297018920,4495,4495,4495,4495,0
|
|
20230728,162200,297018920,4495,4495,4495,4495,0
|
|
20230728,162100,297018920,4495,4495,4495,4495,0
|
|
20230728,162000,297018920,4495,4495,4495,4495,0
|
|
20230728,161900,297018920,4495,4495,4495,4495,0
|
|
20230728,161800,297018920,4495,4495,4495,4495,0
|
|
20230728,161700,297018920,4495,4495,4495,4495,0
|
|
20230728,161600,297018920,4495,4495,4495,4495,0
|
|
20230728,161500,297018920,4495,4495,4495,4495,0
|
|
20230728,161400,297018920,4495,4495,4495,4495,0
|
|
20230728,161300,297018920,4495,4495,4495,4495,0
|
|
20230728,161200,297018920,4495,4495,4495,4495,0
|
|
20230728,161100,297018920,4495,4495,4495,4495,0
|
|
20230728,161000,297018920,4495,4495,4495,4495,497
|
|
20230728,160900,297018920,4495,4495,4495,4495,0
|
|
20230728,160800,297018920,4495,4495,4495,4495,0
|
|
20230728,160700,297018920,4495,4495,4495,4495,0
|
|
20230728,160600,297018920,4495,4495,4495,4495,0
|
|
20230728,160500,297018920,4495,4495,4495,4495,0
|
|
20230728,160400,297018920,4495,4495,4495,4495,0
|
|
20230728,160300,297018920,4495,4495,4495,4495,0
|
|
20230728,160200,297018920,4495,4495,4495,4495,0
|
|
20230728,160100,297018920,4495,4495,4495,4495,0
|
|
20230728,160000,297018920,4495,4495,4495,4495,0
|
|
20230728,155900,297018920,4495,4495,4495,4495,0
|
|
20230728,155800,297018920,4495,4495,4495,4495,0
|
|
20230728,155700,297018920,4495,4495,4495,4495,0
|
|
20230728,155600,297018920,4495,4495,4495,4495,0
|
|
20230728,155500,297018920,4495,4495,4495,4495,0
|
|
20230728,155400,297018920,4495,4495,4495,4495,0
|
|
20230728,155300,297018920,4495,4495,4495,4495,0
|
|
20230728,155200,297018920,4495,4495,4495,4495,0
|
|
20230728,155100,297018920,4495,4495,4495,4495,0
|
|
20230728,155000,297018920,4495,4495,4495,4495,0
|
|
20230728,154900,297018920,4495,4495,4495,4495,0
|
|
20230728,154800,297018920,4495,4495,4495,4495,0
|
|
20230728,154700,297018920,4495,4495,4495,4495,0
|
|
20230728,154600,297018920,4495,4495,4495,4495,0
|
|
20230728,154500,297018920,4495,4495,4495,4495,0
|
|
20230728,154400,297018920,4495,4495,4495,4495,0
|
|
20230728,154300,297018920,4495,4495,4495,4495,0
|
|
20230728,154200,297018920,4495,4495,4495,4495,0
|
|
20230728,154100,297018920,4495,4495,4495,4495,0
|
|
20230728,154000,297018920,4495,4495,4495,4495,497
|
|
20230728,153900,297018920,4495,4495,4495,4495,0
|
|
20230728,153800,297018920,4495,4495,4495,4495,0
|
|
20230728,153700,297018920,4495,4495,4495,4495,0
|
|
20230728,153600,297018920,4495,4495,4495,4495,0
|
|
20230728,153500,297018920,4495,4495,4495,4495,0
|
|
20230728,153400,297018920,4495,4495,4495,4495,0
|
|
20230728,153300,297018920,4495,4495,4495,4495,0
|
|
20230728,153200,297018920,4495,4495,4495,4495,0
|
|
20230728,153100,297018920,4495,4495,4495,4495,0
|
|
20230728,153000,297018920,4495,4495,4495,4495,497
|
|
20230728,152900,294784905,4495,4495,4495,4495,0
|
|
20230728,152800,294784905,4495,4495,4495,4495,0
|
|
20230728,152700,294784905,4495,4495,4495,4495,0
|
|
20230728,152600,294784905,4495,4495,4495,4495,0
|
|
20230728,152500,294784905,4495,4495,4495,4495,0
|
|
20230728,152400,294784905,4495,4495,4495,4495,0
|
|
20230728,152300,294784905,4495,4495,4495,4495,0
|
|
20230728,152200,294784905,4495,4495,4495,4495,0
|
|
20230728,152100,294784905,4495,4495,4495,4495,0
|
|
20230728,152000,294784905,4495,4495,4495,4495,0
|
|
20230728,151900,294784905,4495,4495,4495,4495,21
|
|
20230728,151800,294690510,4495,4490,4495,4490,756
|
|
20230728,151700,291294665,4470,4470,4470,4470,0
|
|
20230728,151600,291294665,4470,4490,4490,4470,15
|
|
20230728,151500,291227575,4470,4470,4470,4470,7
|
|
20230728,151400,291196285,4490,4470,4490,4470,261
|
|
20230728,151300,290027055,4470,4475,4475,4470,131
|
|
20230728,151200,289441120,4480,4480,4480,4480,113
|
|
20230728,151100,288934880,4480,4480,4480,4480,139
|
|
20230728,151000,288312160,4480,4480,4480,4480,203
|
|
20230728,150900,287402720,4480,4485,4485,4480,86
|
|
20230728,150800,287017085,4485,4485,4485,4485,143
|
|
20230728,150700,286375730,4485,4485,4485,4485,162
|
|
20230728,150600,285649160,4485,4480,4490,4480,336
|
|
20230728,150500,284141825,4480,4480,4480,4480,158
|
|
20230728,150400,283433985,4480,4480,4480,4480,124
|
|
20230728,150300,282878465,4480,4480,4480,4480,222
|
|
20230728,150200,281883905,4485,4480,4485,4480,102
|
|
20230728,150100,281426900,4480,4480,4485,4480,321
|
|
20230728,150000,279987720,4480,4485,4485,4480,795
|
|
20230728,145900,276422215,4485,4485,4485,4485,42
|
|
20230728,145800,276233845,4490,4485,4490,4485,9
|
|
20230728,145700,276193470,4485,4485,4485,4485,43
|
|
20230728,145600,276000615,4485,4485,4485,4485,3
|
|
20230728,145500,275987160,4485,4485,4485,4485,12
|
|
20230728,145400,275933340,4485,4485,4485,4485,3
|
|
20230728,145300,275919885,4485,4485,4485,4485,12
|
|
20230728,145200,275866065,4485,4485,4485,4485,6
|
|
20230728,145100,275839155,4485,4485,4485,4485,13
|
|
20230728,145000,275780850,4485,4485,4485,4485,12
|
|
20230728,144900,275727030,4485,4485,4485,4485,5
|
|
20230728,144800,275704605,4485,4485,4485,4485,12
|
|
20230728,144700,275650785,4485,4485,4485,4485,0
|
|
20230728,144600,275650785,4485,4485,4485,4485,18
|
|
20230728,144500,275570055,4485,4485,4485,4485,0
|
|
20230728,144400,275570055,4485,4485,4485,4485,15
|
|
20230728,144300,275502780,4485,4485,4485,4485,0
|
|
20230728,144200,275502780,4485,4485,4485,4485,16
|
|
20230728,144100,275431020,4490,4485,4490,4485,925
|
|
20230728,144000,271277785,4485,4485,4485,4485,12
|
|
20230728,143900,271223965,4490,4490,4490,4490,31
|
|
20230728,143800,271084775,4485,4485,4485,4485,18
|
|
20230728,143700,271004045,4485,4485,4485,4485,0
|
|
20230728,143600,271004045,4485,4485,4485,4485,18
|
|
20230728,143500,270923315,4485,4485,4485,4485,0
|
|
20230728,143400,270923315,4485,4485,4485,4485,12
|
|
20230728,143300,270869495,4490,4485,4490,4485,35
|
|
20230728,143200,270712420,4490,4490,4490,4490,3
|
|
20230728,143100,270698950,4480,4480,4480,4480,13
|
|
20230728,143000,270640710,4490,4490,4490,4490,900
|
|
20230728,142900,266599710,4490,4490,4495,4480,27
|
|
20230728,142800,266478615,4480,4480,4480,4480,3
|
|
20230728,142700,266465175,4480,4480,4480,4480,12
|
|
20230728,142600,266411415,4480,4480,4480,4480,1003
|
|
20230728,142500,261917975,4480,4480,4480,4480,44
|
|
20230728,142400,261720855,4475,4475,4475,4475,0
|
|
20230728,142300,261720855,4475,4475,4475,4475,15
|
|
20230728,142200,261653730,4475,4475,4475,4475,4
|
|
20230728,142100,261635830,4475,4475,4475,4475,12
|
|
20230728,142000,261582130,4475,4475,4475,4475,3
|
|
20230728,141900,261568705,4475,4480,4480,4475,1056
|
|
20230728,141800,256837890,4475,4475,4475,4475,0
|
|
20230728,141700,256837890,4475,4475,4475,4475,15
|
|
20230728,141600,256770765,4475,4475,4475,4475,4
|
|
20230728,141500,256752865,4475,4475,4475,4475,12
|
|
20230728,141400,256699165,4475,4480,4480,4475,19
|
|
20230728,141300,256614135,4475,4475,4475,4475,3
|
|
20230728,141200,256600710,4475,4475,4475,4475,15
|
|
20230728,141100,256533585,4475,4475,4475,4475,0
|
|
20230728,141000,256533585,4475,4475,4475,4475,12
|
|
20230728,140900,256479885,4475,4475,4475,4475,7
|
|
20230728,140800,256448560,4475,4475,4475,4475,13
|
|
20230728,140700,256390385,4475,4475,4475,4475,0
|
|
20230728,140600,256390385,4475,4475,4480,4475,19
|
|
20230728,140500,256305355,4480,4480,4480,4480,0
|
|
20230728,140400,256305355,4480,4475,4480,4475,16
|
|
20230728,140300,256233750,4475,4475,4475,4475,3
|
|
20230728,140200,256220325,4475,4475,4475,4475,12
|
|
20230728,140100,256166625,4475,4475,4475,4475,3
|
|
20230728,140000,256153200,4475,4475,4475,4475,28
|
|
20230728,135900,256027900,4480,4480,4480,4480,0
|
|
20230728,135800,256027900,4480,4480,4480,4480,7
|
|
20230728,135700,255996540,4485,4485,4485,4485,2
|
|
20230728,135600,255987570,4500,4485,4500,4485,15
|
|
20230728,135500,255920125,4485,4485,4485,4485,524
|
|
20230728,135400,253569985,4485,4485,4485,4485,0
|
|
20230728,135300,253569985,4485,4485,4485,4485,30
|
|
20230728,135200,253435435,4500,4495,4500,4495,4485
|
|
20230728,135100,233262860,4495,4485,4495,4485,17
|
|
20230728,135000,233186565,4495,4495,4495,4495,1
|
|
20230728,134900,233182070,4485,4485,4485,4485,15
|
|
20230728,134800,233114795,4495,4480,4495,4480,5
|
|
20230728,134700,233092365,4475,4480,4485,4475,34
|
|
20230728,134600,232940100,4480,4480,4480,4480,385
|
|
20230728,134500,231215300,4470,4470,4470,4470,13
|
|
20230728,134400,231157190,4480,4480,4480,4480,1
|
|
20230728,134300,231152710,4470,4465,4470,4465,14
|
|
20230728,134200,231090140,4465,4465,4465,4465,4
|
|
20230728,134100,231072280,4465,4465,4465,4465,12
|
|
20230728,134000,231018700,4465,4465,4465,4465,15
|
|
20230728,133900,230951725,4465,4465,4465,4465,3
|
|
20230728,133800,230938330,4465,4465,4465,4465,12
|
|
20230728,133700,230884750,4475,4465,4475,4465,4
|
|
20230728,133600,230866880,4465,4465,4465,4465,666
|
|
20230728,133500,227893190,4470,4470,4470,4470,5
|
|
20230728,133400,227870840,4470,4470,4470,4470,10
|
|
20230728,133300,227826140,4465,4470,4470,4465,3
|
|
20230728,133200,227812740,4465,4465,4470,4465,1015
|
|
20230728,133100,223280760,4465,4465,4465,4465,0
|
|
20230728,133000,223280760,4465,4465,4465,4465,12
|
|
20230728,132900,223227180,4465,4465,4465,4465,6
|
|
20230728,132800,223200390,4465,4465,4465,4465,12
|
|
20230728,132700,223146810,4465,4465,4465,4465,0
|
|
20230728,132600,223146810,4465,4465,4465,4465,18
|
|
20230728,132500,223066440,4465,4465,4465,4465,0
|
|
20230728,132400,223066440,4465,4465,4465,4465,16
|
|
20230728,132300,222995000,4465,4465,4465,4465,15
|
|
20230728,132200,222928025,4465,4465,4465,4465,0
|
|
20230728,132100,222928025,4465,4465,4465,4465,16
|
|
20230728,132000,222856585,4465,4465,4465,4465,2
|
|
20230728,131900,222847655,4465,4465,4465,4465,18
|
|
20230728,131800,222767285,4460,4460,4460,4460,3
|
|
20230728,131700,222753905,4460,4460,4460,4460,12
|
|
20230728,131600,222700385,4465,4465,4465,4465,0
|
|
20230728,131500,222700385,4465,4460,4465,4460,17009
|
|
20230728,131400,146755260,4460,4460,4460,4460,0
|
|
20230728,131300,146755260,4460,4460,4460,4460,13
|
|
20230728,131200,146697280,4465,4465,4465,4465,1000
|
|
20230728,131100,142232280,4460,4460,4460,4460,12
|
|
20230728,131000,142178760,4460,4460,4460,4460,2488
|
|
20230728,130900,131082280,4460,4460,4460,4460,12
|
|
20230728,130800,131028760,4460,4460,4460,4460,6
|
|
20230728,130700,131002000,4460,4460,4460,4460,12
|
|
20230728,130600,130948480,4460,4460,4460,4460,15
|
|
20230728,130500,130881580,4460,4460,4460,4460,3
|
|
20230728,130400,130868200,4460,4460,4460,4460,12
|
|
20230728,130300,130814680,4460,4460,4460,4460,3
|
|
20230728,130200,130801300,4460,4460,4460,4460,16
|
|
20230728,130100,130729940,4460,4460,4460,4460,1
|
|
20230728,130000,130725480,4460,4460,4460,4460,17
|
|
20230728,125900,130649660,4465,4465,4465,4465,30
|
|
20230728,125800,130515710,4460,4460,4460,4460,12
|
|
20230728,125700,130462190,4465,4460,4465,4460,13
|
|
20230728,125600,130404160,4460,4460,4460,4460,15
|
|
20230728,125500,130337260,4460,4460,4460,4460,0
|
|
20230728,125400,130337260,4460,4460,4460,4460,18
|
|
20230728,125300,130256980,4460,4460,4460,4460,3
|
|
20230728,125200,130243600,4460,4460,4460,4460,1012
|
|
20230728,125100,125730080,4465,4465,4465,4465,6
|
|
20230728,125000,125703290,4460,4460,4460,4460,16
|
|
20230728,124900,125631930,4460,4460,4460,4460,1065
|
|
20230728,124800,120882030,4460,4460,4460,4460,0
|
|
20230728,124700,120882030,4460,4460,4460,4460,12
|
|
20230728,124600,120828510,4460,4460,4460,4460,9
|
|
20230728,124500,120788370,4460,4460,4460,4460,20
|
|
20230728,124400,120699170,4460,4460,4460,4460,3
|
|
20230728,124300,120685790,4460,4460,4460,4460,18
|
|
20230728,124200,120605510,4460,4460,4460,4460,0
|
|
20230728,124100,120605510,4460,4460,4460,4460,18
|
|
20230728,124000,120525230,4460,4460,4460,4460,3
|
|
20230728,123900,120511850,4460,4460,4460,4460,13
|
|
20230728,123800,120453870,4465,4465,4465,4465,1
|
|
20230728,123700,120449405,4460,4460,4460,4460,12
|
|
20230728,123600,120395885,4460,4460,4460,4460,5
|
|
20230728,123500,120373585,4460,4460,4460,4460,12
|
|
20230728,123400,120320065,4460,4460,4460,4460,0
|
|
20230728,123300,120320065,4460,4465,4465,4460,14
|
|
20230728,123200,120257615,4460,4460,4460,4460,0
|
|
20230728,123100,120257615,4460,4460,4460,4460,12
|
|
20230728,123000,120204095,4460,4460,4460,4460,19
|
|
20230728,122900,120119355,4460,4460,4460,4460,0
|
|
20230728,122800,120119355,4460,4460,4460,4460,15
|
|
20230728,122700,120052455,4460,4460,4460,4460,0
|
|
20230728,122600,120052455,4460,4460,4460,4460,17
|
|
20230728,122500,119976635,4465,4460,4465,4460,8
|
|
20230728,122400,119940930,4460,4460,4460,4460,12
|
|
20230728,122300,119887410,4460,4460,4460,4460,3
|
|
20230728,122200,119874030,4460,4460,4460,4460,16
|
|
20230728,122100,119802670,4460,4460,4460,4460,0
|
|
20230728,122000,119802670,4460,4460,4460,4460,21
|
|
20230728,121900,119709010,4460,4460,4460,4460,0
|
|
20230728,121800,119709010,4460,4460,4460,4460,13
|
|
20230728,121700,119651030,4460,4460,4460,4460,6
|
|
20230728,121600,119624270,4460,4460,4460,4460,24
|
|
20230728,121500,119517230,4465,4465,4465,4465,2
|
|
20230728,121400,119508300,4460,4455,4460,4455,28
|
|
20230728,121300,119383485,4455,4455,4455,4455,4
|
|
20230728,121200,119365665,4460,4460,4460,4460,0
|
|
20230728,121100,119365665,4460,4460,4460,4460,1618
|
|
20230728,121000,112149385,4460,4465,4465,4460,3937
|
|
20230728,120900,94573625,4475,4475,4475,4475,3
|
|
20230728,120800,94560200,4465,4465,4465,4465,0
|
|
20230728,120700,94560200,4465,4465,4465,4465,416
|
|
20230728,120600,92702760,4465,4465,4465,4465,3
|
|
20230728,120500,92689365,4465,4465,4465,4465,12
|
|
20230728,120400,92635785,4465,4465,4465,4465,3
|
|
20230728,120300,92622390,4465,4465,4465,4465,15
|
|
20230728,120200,92555415,4465,4465,4465,4465,0
|
|
20230728,120100,92555415,4465,4465,4465,4465,15
|
|
20230728,120000,92488440,4465,4465,4465,4465,3
|
|
20230728,115900,92475045,4465,4465,4465,4465,12
|
|
20230728,115800,92421465,4465,4465,4465,4465,3
|
|
20230728,115700,92408070,4465,4465,4465,4465,15
|
|
20230728,115600,92341095,4465,4465,4465,4465,16
|
|
20230728,115500,92269655,4465,4465,4465,4465,0
|
|
20230728,115400,92269655,4465,4465,4465,4465,12
|
|
20230728,115300,92216075,4465,4465,4465,4465,6
|
|
20230728,115200,92189285,4465,4465,4465,4465,12
|
|
20230728,115100,92135705,4465,4465,4465,4465,0
|
|
20230728,115000,92135705,4465,4465,4465,4465,20
|
|
20230728,114900,92046405,4465,4465,4465,4465,0
|
|
20230728,114800,92046405,4465,4465,4465,4465,18
|
|
20230728,114700,91966035,4465,4465,4465,4465,3
|
|
20230728,114600,91952640,4465,4465,4465,4465,12
|
|
20230728,114500,91899060,4465,4465,4465,4465,3
|
|
20230728,114400,91885665,4465,4465,4465,4465,13
|
|
20230728,114300,91827620,4465,4465,4465,4465,3
|
|
20230728,114200,91814225,4465,4465,4465,4465,15
|
|
20230728,114100,91747250,4465,4465,4465,4465,0
|
|
20230728,114000,91747250,4465,4465,4465,4465,23
|
|
20230728,113900,91644555,4470,4470,4470,4470,1
|
|
20230728,113800,91640085,4465,4465,4465,4465,0
|
|
20230728,113700,91640085,4465,4460,4465,4460,451
|
|
20230728,113600,89626460,4460,4460,4460,4460,0
|
|
20230728,113500,89626460,4460,4460,4460,4460,13
|
|
20230728,113400,89568480,4460,4460,4460,4460,3
|
|
20230728,113300,89555100,4460,4460,4460,4460,15
|
|
20230728,113200,89488200,4460,4460,4460,4460,3
|
|
20230728,113100,89474820,4460,4460,4460,4460,12
|
|
20230728,113000,89421300,4460,4460,4460,4460,3
|
|
20230728,112900,89407920,4460,4455,4460,4455,9106
|
|
20230728,112800,48795220,4455,4455,4455,4455,0
|
|
20230728,112700,48795220,4455,4460,4460,4455,922
|
|
20230728,112600,44683160,4455,4455,4455,4455,3
|
|
20230728,112500,44669795,4455,4455,4455,4455,12
|
|
20230728,112400,44616335,4455,4455,4455,4455,6
|
|
20230728,112300,44589605,4455,4455,4460,4455,18
|
|
20230728,112200,44509405,4450,4450,4450,4450,12
|
|
20230728,112100,44456005,4455,4455,4455,4455,0
|
|
20230728,112000,44456005,4455,4450,4455,4450,770
|
|
20230728,111900,41025715,4450,4450,4450,4450,3
|
|
20230728,111800,41012365,4450,4450,4450,4450,12
|
|
20230728,111700,40958965,4455,4455,4455,4455,0
|
|
20230728,111600,40958965,4455,4450,4455,4450,142
|
|
20230728,111500,40326430,4450,4450,4450,4450,0
|
|
20230728,111400,40326430,4450,4450,4450,4450,13
|
|
20230728,111300,40268580,4455,4455,4455,4455,127
|
|
20230728,111200,39702795,4450,4450,4450,4450,13
|
|
20230728,111100,39644945,4455,4460,4460,4455,2231
|
|
20230728,111000,29702095,4460,4460,4460,4460,18
|
|
20230728,110900,29621815,4460,4460,4460,4460,0
|
|
20230728,110800,29621815,4460,4460,4460,4460,15
|
|
20230728,110700,29554915,4460,4460,4460,4460,5
|
|
20230728,110600,29532615,4460,4460,4460,4460,12
|
|
20230728,110500,29479095,4460,4460,4460,4460,3
|
|
20230728,110400,29465715,4460,4455,4460,4455,23
|
|
20230728,110300,29363180,4460,4455,4460,4455,1069
|
|
20230728,110200,24595500,4460,4460,4460,4460,0
|
|
20230728,110100,24595500,4460,4460,4460,4460,1448
|
|
20230728,110000,18137420,4475,4460,4475,4460,407
|
|
20230728,105900,16316145,4460,4460,4460,4460,12
|
|
20230728,105800,16262625,4460,4460,4460,4460,0
|
|
20230728,105700,16262625,4460,4460,4460,4460,18
|
|
20230728,105600,16182345,4460,4460,4460,4460,0
|
|
20230728,105500,16182345,4460,4460,4460,4460,15
|
|
20230728,105400,16115445,4460,4460,4460,4460,3
|
|
20230728,105300,16102065,4460,4460,4460,4460,12
|
|
20230728,105200,16048545,4460,4460,4460,4460,3
|
|
20230728,105100,16035165,4460,4460,4460,4460,15
|
|
20230728,105000,15968265,4460,4460,4460,4460,0
|
|
20230728,104900,15968265,4460,4460,4460,4460,16
|
|
20230728,104800,15896905,4460,4460,4460,4460,0
|
|
20230728,104700,15896905,4460,4460,4460,4460,21
|
|
20230728,104600,15803245,4460,4460,4460,4460,12
|
|
20230728,104500,15749725,4460,4460,4460,4460,0
|
|
20230728,104400,15749725,4460,4460,4460,4460,18
|
|
20230728,104300,15669445,4460,4460,4460,4460,0
|
|
20230728,104200,15669445,4460,4460,4460,4460,12
|
|
20230728,104100,15615925,4460,4460,4460,4460,5
|
|
20230728,104000,15593625,4460,4460,4460,4460,12
|
|
20230728,103900,15540105,4460,4460,4460,4460,3
|
|
20230728,103800,15526725,4460,4460,4460,4460,13
|
|
20230728,103700,15468745,4495,4495,4495,4495,0
|
|
20230728,103600,15468745,4495,4465,4495,4460,28
|
|
20230728,103500,15343375,4470,4465,4470,4465,104
|
|
20230728,103400,14878515,4460,4460,4460,4460,12
|
|
20230728,103300,14824995,4465,4465,4465,4465,99
|
|
20230728,103200,14382960,4465,4465,4465,4465,12
|
|
20230728,103100,14329380,4460,4460,4460,4460,3
|
|
20230728,103000,14316000,4460,4460,4460,4460,12
|
|
20230728,102900,14262480,4460,4460,4460,4460,13
|
|
20230728,102800,14204500,4460,4460,4460,4460,0
|
|
20230728,102700,14204500,4460,4460,4460,4460,15
|
|
20230728,102600,14137600,4460,4460,4460,4460,0
|
|
20230728,102500,14137600,4460,4460,4460,4460,12
|
|
20230728,102400,14084080,4460,4460,4460,4460,3
|
|
20230728,102300,14070700,4460,4460,4460,4460,12
|
|
20230728,102200,14017180,4460,4460,4460,4460,0
|
|
20230728,102100,14017180,4460,4460,4460,4460,18
|
|
20230728,102000,13936900,4460,4460,4460,4460,0
|
|
20230728,101900,13936900,4460,4460,4460,4460,12
|
|
20230728,101800,13883380,4460,4460,4460,4460,2
|
|
20230728,101700,13874460,4460,4460,4460,4460,13
|
|
20230728,101600,13816480,4460,4460,4460,4460,100
|
|
20230728,101500,13370480,4460,4460,4460,4460,12
|
|
20230728,101400,13316960,4460,4460,4460,4460,3
|
|
20230728,101300,13303580,4460,4460,4460,4460,12
|
|
20230728,101200,13250060,4460,4460,4460,4460,12
|
|
20230728,101100,13196540,4470,4470,4470,4470,0
|
|
20230728,101000,13196540,4470,4460,4470,4460,15
|
|
20230728,100900,13129610,4460,4460,4460,4460,0
|
|
20230728,100800,13129610,4460,4445,4460,4445,68
|
|
20230728,100700,12826555,4445,4445,4445,4445,0
|
|
20230728,100600,12826555,4445,4455,4460,4445,23
|
|
20230728,100500,12724175,4460,4460,4460,4455,828
|
|
20230728,100400,9031325,4445,4455,4460,4445,27
|
|
20230728,100300,8911135,4460,4460,4460,4460,50
|
|
20230728,100200,8688135,4450,4450,4450,4450,14
|
|
20230728,100100,8625835,4445,4445,4445,4445,3
|
|
20230728,100000,8612500,4445,4445,4445,4445,20
|
|
20230728,095900,8523600,4450,4450,4450,4450,0
|
|
20230728,095800,8523600,4450,4450,4450,4450,9
|
|
20230728,095700,8483550,4445,4445,4445,4445,0
|
|
20230728,095600,8483550,4445,4445,4445,4445,12
|
|
20230728,095500,8430210,4445,4445,4445,4445,15
|
|
20230728,095400,8363535,4450,4450,4450,4450,3
|
|
20230728,095300,8350185,4450,4450,4450,4450,7
|
|
20230728,095200,8319035,4450,4450,4450,4450,0
|
|
20230728,095100,8319035,4450,4445,4450,4445,15
|
|
20230728,095000,8252345,4445,4445,4445,4445,0
|
|
20230728,094900,8252345,4445,4445,4445,4445,12
|
|
20230728,094800,8199005,4445,4445,4445,4445,3
|
|
20230728,094700,8185670,4445,4445,4445,4445,12
|
|
20230728,094600,8132330,4460,4460,4460,4460,2
|
|
20230728,094500,8123410,4445,4445,4445,4445,15
|
|
20230728,094400,8056735,4445,4445,4445,4445,1
|
|
20230728,094300,8052290,4445,4445,4445,4445,13
|
|
20230728,094200,7994505,4445,4445,4445,4445,35
|
|
20230728,094100,7838930,4445,4445,4445,4445,21
|
|
20230728,094000,7745585,4425,4425,4425,4425,0
|
|
20230728,093900,7745585,4425,4435,4435,4425,82
|
|
20230728,093800,7382035,4435,4435,4435,4435,79
|
|
20230728,093700,7031670,4435,4445,4445,4435,57
|
|
20230728,093600,6778425,4445,4445,4445,4445,17
|
|
20230728,093500,6702860,4460,4445,4460,4445,7
|
|
20230728,093400,6671685,4445,4445,4445,4445,13
|
|
20230728,093300,6613900,4440,4440,4440,4440,0
|
|
20230728,093200,6613900,4440,4460,4460,4440,22
|
|
20230728,093100,6516040,4435,4435,4435,4435,2
|
|
20230728,093000,6507170,4455,4435,4455,4435,112
|
|
20230728,092900,6008450,4455,4455,4455,4455,0
|
|
20230728,092800,6008450,4455,4435,4455,4435,22
|
|
20230728,092700,5910680,4455,4455,4455,4455,100
|
|
20230728,092600,5465180,4435,4435,4435,4435,12
|
|
20230728,092500,5411960,4435,4435,4435,4435,0
|
|
20230728,092400,5411960,4435,4435,4435,4435,12
|
|
20230728,092300,5358740,4450,4445,4450,4445,100
|
|
20230728,092200,4913925,4435,4435,4435,4435,13
|
|
20230728,092100,4856270,4435,4435,4435,4435,0
|
|
20230728,092000,4856270,4435,4415,4455,4415,118
|
|
20230728,091900,4331730,4410,4410,4410,4410,12
|
|
20230728,091800,4278810,4410,4415,4415,4410,468
|
|
20230728,091700,2213545,4410,4410,4410,4410,12
|
|
20230728,091600,2160625,4430,4430,4430,4430,366
|
|
20230728,091500,539245,4430,4430,4430,4430,12
|
|
20230728,091400,486085,4430,4430,4430,4430,0
|
|
20230728,091300,486085,4430,4430,4430,4430,12
|
|
20230728,091200,432925,4415,4415,4415,4415,0
|
|
20230728,091100,432925,4415,4415,4415,4415,13
|
|
20230728,091000,375530,4455,4410,4455,4410,20
|
|
20230728,090900,287050,4410,4410,4410,4410,10
|
|
20230728,090800,242950,4440,4440,4440,4440,0
|
|
20230728,090700,242950,4440,4440,4440,4440,1
|
|
20230728,090600,238510,4455,4455,4455,4455,2
|
|
20230728,090500,229600,4410,4410,4410,4410,12
|
|
20230728,090400,176680,4410,4410,4410,4410,0
|
|
20230728,090300,176680,4410,4415,4455,4410,36
|
|
20230728,090200,17680,4415,4415,4415,4415,2
|
|
20230728,090100,8850,4425,4425,4425,4425,0
|
|
20230728,090000,8850,4425,4425,4425,4425,2
|