574 lines
31 KiB
CSV
574 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183100,15462198680,15350,15350,15350,15350,1333
|
|
20230728,183000,15462198680,15350,15350,15350,15350,0
|
|
20230728,182900,15462198680,15350,15350,15350,15350,0
|
|
20230728,182800,15462198680,15350,15350,15350,15350,0
|
|
20230728,182700,15462198680,15350,15350,15350,15350,0
|
|
20230728,182600,15462198680,15350,15350,15350,15350,0
|
|
20230728,182500,15462198680,15350,15350,15350,15350,0
|
|
20230728,182400,15462198680,15350,15350,15350,15350,0
|
|
20230728,182300,15462198680,15350,15350,15350,15350,0
|
|
20230728,182200,15462198680,15350,15350,15350,15350,0
|
|
20230728,182100,15462198680,15350,15350,15350,15350,0
|
|
20230728,182000,15462198680,15350,15350,15350,15350,0
|
|
20230728,181900,15462198680,15350,15350,15350,15350,0
|
|
20230728,181800,15462198680,15350,15350,15350,15350,0
|
|
20230728,181700,15462198680,15350,15350,15350,15350,0
|
|
20230728,181600,15462198680,15350,15350,15350,15350,0
|
|
20230728,181500,15462198680,15350,15350,15350,15350,0
|
|
20230728,181400,15462198680,15350,15350,15350,15350,0
|
|
20230728,181300,15462198680,15350,15350,15350,15350,0
|
|
20230728,181200,15462198680,15350,15350,15350,15350,0
|
|
20230728,181100,15462198680,15350,15350,15350,15350,0
|
|
20230728,181000,15462198680,15350,15350,15350,15350,0
|
|
20230728,180900,15462198680,15350,15350,15350,15350,0
|
|
20230728,180800,15462198680,15350,15350,15350,15350,0
|
|
20230728,180700,15462198680,15350,15350,15350,15350,0
|
|
20230728,180600,15462198680,15350,15350,15350,15350,0
|
|
20230728,180500,15462198680,15350,15350,15350,15350,0
|
|
20230728,180400,15462198680,15350,15350,15350,15350,0
|
|
20230728,180300,15462198680,15350,15350,15350,15350,0
|
|
20230728,180200,15462198680,15350,15350,15350,15350,0
|
|
20230728,180100,15462198680,15350,15350,15350,15350,1333
|
|
20230728,180000,15462198680,15350,15350,15350,15350,0
|
|
20230728,175900,15462198680,15350,15350,15350,15350,0
|
|
20230728,175800,15462198680,15350,15350,15350,15350,0
|
|
20230728,175700,15462198680,15350,15350,15350,15350,0
|
|
20230728,175600,15462198680,15350,15350,15350,15350,0
|
|
20230728,175500,15462198680,15350,15350,15350,15350,0
|
|
20230728,175400,15462198680,15350,15350,15350,15350,0
|
|
20230728,175300,15462198680,15350,15350,15350,15350,0
|
|
20230728,175200,15462198680,15350,15350,15350,15350,0
|
|
20230728,175100,15462198680,15350,15350,15350,15350,0
|
|
20230728,175000,15462198680,15350,15350,15350,15350,0
|
|
20230728,174900,15462198680,15350,15350,15350,15350,0
|
|
20230728,174800,15462198680,15350,15350,15350,15350,0
|
|
20230728,174700,15462198680,15350,15350,15350,15350,0
|
|
20230728,174600,15462198680,15350,15350,15350,15350,0
|
|
20230728,174500,15462198680,15350,15350,15350,15350,0
|
|
20230728,174400,15462198680,15350,15350,15350,15350,0
|
|
20230728,174300,15462198680,15350,15350,15350,15350,0
|
|
20230728,174200,15462198680,15350,15350,15350,15350,0
|
|
20230728,174100,15462198680,15350,15350,15350,15350,0
|
|
20230728,174000,15462198680,15350,15350,15350,15350,0
|
|
20230728,173900,15462198680,15350,15350,15350,15350,0
|
|
20230728,173800,15462198680,15350,15350,15350,15350,0
|
|
20230728,173700,15462198680,15350,15350,15350,15350,0
|
|
20230728,173600,15462198680,15350,15350,15350,15350,0
|
|
20230728,173500,15462198680,15350,15350,15350,15350,0
|
|
20230728,173400,15462198680,15350,15350,15350,15350,0
|
|
20230728,173300,15462198680,15350,15350,15350,15350,0
|
|
20230728,173200,15462198680,15350,15350,15350,15350,0
|
|
20230728,173100,15462198680,15350,15350,15350,15350,1333
|
|
20230728,173000,15462198680,15350,15350,15350,15350,0
|
|
20230728,172900,15462198680,15350,15350,15350,15350,0
|
|
20230728,172800,15462198680,15350,15350,15350,15350,0
|
|
20230728,172700,15462198680,15350,15350,15350,15350,0
|
|
20230728,172600,15462198680,15350,15350,15350,15350,0
|
|
20230728,172500,15462198680,15350,15350,15350,15350,0
|
|
20230728,172400,15462198680,15350,15350,15350,15350,0
|
|
20230728,172300,15462198680,15350,15350,15350,15350,0
|
|
20230728,172200,15462198680,15350,15350,15350,15350,0
|
|
20230728,172100,15462198680,15350,15350,15350,15350,0
|
|
20230728,172000,15462198680,15350,15350,15350,15350,0
|
|
20230728,171900,15462198680,15350,15350,15350,15350,0
|
|
20230728,171800,15462198680,15350,15350,15350,15350,0
|
|
20230728,171700,15462198680,15350,15350,15350,15350,0
|
|
20230728,171600,15462198680,15350,15350,15350,15350,0
|
|
20230728,171500,15462198680,15350,15350,15350,15350,0
|
|
20230728,171400,15462198680,15350,15350,15350,15350,0
|
|
20230728,171300,15462198680,15350,15350,15350,15350,0
|
|
20230728,171200,15462198680,15350,15350,15350,15350,0
|
|
20230728,171100,15462198680,15350,15350,15350,15350,0
|
|
20230728,171000,15462198680,15350,15350,15350,15350,0
|
|
20230728,170900,15462198680,15350,15350,15350,15350,0
|
|
20230728,170800,15462198680,15350,15350,15350,15350,0
|
|
20230728,170700,15462198680,15350,15350,15350,15350,0
|
|
20230728,170600,15462198680,15350,15350,15350,15350,0
|
|
20230728,170500,15462198680,15350,15350,15350,15350,0
|
|
20230728,170400,15462198680,15350,15350,15350,15350,0
|
|
20230728,170300,15462198680,15350,15350,15350,15350,0
|
|
20230728,170200,15462198680,15350,15350,15350,15350,0
|
|
20230728,170100,15462198680,15350,15350,15350,15350,1333
|
|
20230728,170000,15462198680,15350,15350,15350,15350,0
|
|
20230728,165900,15462198680,15350,15350,15350,15350,0
|
|
20230728,165800,15462198680,15350,15350,15350,15350,0
|
|
20230728,165700,15462198680,15350,15350,15350,15350,0
|
|
20230728,165600,15462198680,15350,15350,15350,15350,0
|
|
20230728,165500,15462198680,15350,15350,15350,15350,0
|
|
20230728,165400,15462198680,15350,15350,15350,15350,0
|
|
20230728,165300,15462198680,15350,15350,15350,15350,0
|
|
20230728,165200,15462198680,15350,15350,15350,15350,0
|
|
20230728,165100,15462198680,15350,15350,15350,15350,0
|
|
20230728,165000,15462198680,15350,15350,15350,15350,0
|
|
20230728,164900,15462198680,15350,15350,15350,15350,0
|
|
20230728,164800,15462198680,15350,15350,15350,15350,0
|
|
20230728,164700,15462198680,15350,15350,15350,15350,0
|
|
20230728,164600,15462198680,15350,15350,15350,15350,0
|
|
20230728,164500,15462198680,15350,15350,15350,15350,0
|
|
20230728,164400,15462198680,15350,15350,15350,15350,0
|
|
20230728,164300,15462198680,15350,15350,15350,15350,0
|
|
20230728,164200,15462198680,15350,15350,15350,15350,0
|
|
20230728,164100,15462198680,15350,15350,15350,15350,0
|
|
20230728,164000,15462198680,15350,15350,15350,15350,0
|
|
20230728,163900,15462198680,15350,15350,15350,15350,0
|
|
20230728,163800,15462198680,15350,15350,15350,15350,0
|
|
20230728,163700,15462198680,15350,15350,15350,15350,0
|
|
20230728,163600,15462198680,15350,15350,15350,15350,0
|
|
20230728,163500,15462198680,15350,15350,15350,15350,0
|
|
20230728,163400,15462198680,15350,15350,15350,15350,0
|
|
20230728,163300,15462198680,15350,15350,15350,15350,0
|
|
20230728,163200,15462198680,15350,15350,15350,15350,0
|
|
20230728,163100,15462198680,15350,15350,15350,15350,1333
|
|
20230728,163000,15462198680,15350,15350,15350,15350,0
|
|
20230728,162900,15462198680,15350,15350,15350,15350,0
|
|
20230728,162800,15462198680,15350,15350,15350,15350,0
|
|
20230728,162700,15462198680,15350,15350,15350,15350,0
|
|
20230728,162600,15462198680,15350,15350,15350,15350,0
|
|
20230728,162500,15462198680,15350,15350,15350,15350,0
|
|
20230728,162400,15462198680,15350,15350,15350,15350,0
|
|
20230728,162300,15462198680,15350,15350,15350,15350,0
|
|
20230728,162200,15462198680,15350,15350,15350,15350,0
|
|
20230728,162100,15462198680,15350,15350,15350,15350,0
|
|
20230728,162000,15462198680,15350,15350,15350,15350,0
|
|
20230728,161900,15462198680,15350,15350,15350,15350,0
|
|
20230728,161800,15462198680,15350,15350,15350,15350,0
|
|
20230728,161700,15462198680,15350,15350,15350,15350,0
|
|
20230728,161600,15462198680,15350,15350,15350,15350,0
|
|
20230728,161500,15462198680,15350,15350,15350,15350,0
|
|
20230728,161400,15462198680,15350,15350,15350,15350,0
|
|
20230728,161300,15462198680,15350,15350,15350,15350,0
|
|
20230728,161200,15462198680,15350,15350,15350,15350,0
|
|
20230728,161100,15462198680,15350,15350,15350,15350,0
|
|
20230728,161000,15462198680,15350,15350,15350,15350,0
|
|
20230728,160900,15462198680,15350,15350,15350,15350,0
|
|
20230728,160800,15462198680,15350,15350,15350,15350,0
|
|
20230728,160700,15462198680,15350,15350,15350,15350,0
|
|
20230728,160600,15462198680,15350,15350,15350,15350,0
|
|
20230728,160500,15462198680,15350,15350,15350,15350,0
|
|
20230728,160400,15462198680,15350,15350,15350,15350,0
|
|
20230728,160300,15462198680,15350,15350,15350,15350,0
|
|
20230728,160200,15462198680,15350,15350,15350,15350,0
|
|
20230728,160100,15462198680,15350,15350,15350,15350,1333
|
|
20230728,160000,15462198680,15350,15350,15350,15350,0
|
|
20230728,155900,15462198680,15350,15350,15350,15350,0
|
|
20230728,155800,15462198680,15350,15350,15350,15350,0
|
|
20230728,155700,15462198680,15350,15350,15350,15350,0
|
|
20230728,155600,15462198680,15350,15350,15350,15350,0
|
|
20230728,155500,15462198680,15350,15350,15350,15350,0
|
|
20230728,155400,15462198680,15350,15350,15350,15350,0
|
|
20230728,155300,15462198680,15350,15350,15350,15350,0
|
|
20230728,155200,15462198680,15350,15350,15350,15350,0
|
|
20230728,155100,15462198680,15350,15350,15350,15350,0
|
|
20230728,155000,15462198680,15350,15350,15350,15350,0
|
|
20230728,154900,15462198680,15350,15350,15350,15350,0
|
|
20230728,154800,15462198680,15350,15350,15350,15350,0
|
|
20230728,154700,15462198680,15350,15350,15350,15350,0
|
|
20230728,154600,15462198680,15350,15350,15350,15350,0
|
|
20230728,154500,15462198680,15350,15350,15350,15350,0
|
|
20230728,154400,15462198680,15350,15350,15350,15350,0
|
|
20230728,154300,15462198680,15350,15350,15350,15350,0
|
|
20230728,154200,15462198680,15350,15350,15350,15350,0
|
|
20230728,154100,15462198680,15350,15350,15350,15350,0
|
|
20230728,154000,15462198680,15350,15350,15350,15350,0
|
|
20230728,153900,15462198680,15350,15350,15350,15350,0
|
|
20230728,153800,15462198680,15350,15350,15350,15350,0
|
|
20230728,153700,15462198680,15350,15350,15350,15350,0
|
|
20230728,153600,15462198680,15350,15350,15350,15350,0
|
|
20230728,153500,15462198680,15350,15350,15350,15350,0
|
|
20230728,153400,15462198680,15350,15350,15350,15350,0
|
|
20230728,153300,15462198680,15350,15350,15350,15350,0
|
|
20230728,153200,15462198680,15350,15350,15350,15350,0
|
|
20230728,153100,15462198680,15350,15350,15350,15350,1333
|
|
20230728,153000,15462198680,15350,15350,15350,15350,1333
|
|
20230728,152900,15441737130,15350,15350,15350,15350,0
|
|
20230728,152800,15441737130,15350,15350,15350,15350,0
|
|
20230728,152700,15441737130,15350,15350,15350,15350,0
|
|
20230728,152600,15441737130,15350,15350,15350,15350,0
|
|
20230728,152500,15441737130,15350,15350,15350,15350,0
|
|
20230728,152400,15441737130,15350,15350,15350,15350,0
|
|
20230728,152300,15441737130,15350,15350,15350,15350,0
|
|
20230728,152200,15441737130,15350,15350,15350,15350,0
|
|
20230728,152100,15441737130,15350,15350,15350,15350,0
|
|
20230728,152000,15441737130,15350,15350,15350,15350,0
|
|
20230728,151900,15441737130,15350,15350,15350,15350,0
|
|
20230728,151800,15441737130,15350,15350,15350,15350,2
|
|
20230728,151700,15441706430,15350,15350,15350,15350,41
|
|
20230728,151600,15441077080,15350,15350,15350,15350,500
|
|
20230728,151500,15433402080,15350,15350,15350,15350,53
|
|
20230728,151400,15432588530,15350,15350,15350,15350,43
|
|
20230728,151300,15431928480,15350,15350,15350,15350,51
|
|
20230728,151200,15431145630,15350,15350,15350,15350,1
|
|
20230728,151100,15431130280,15350,15350,15350,15350,107
|
|
20230728,151000,15429487830,15350,15350,15350,15350,154
|
|
20230728,150900,15427123930,15350,15350,15350,15350,0
|
|
20230728,150800,15427123930,15350,15350,15350,15350,29
|
|
20230728,150700,15426678780,15350,15350,15350,15350,31
|
|
20230728,150600,15426202930,15350,15350,15350,15350,5
|
|
20230728,150500,15426126180,15350,15350,15350,15350,98
|
|
20230728,150400,15424621880,15350,15350,15350,15350,493
|
|
20230728,150300,15417054330,15350,15350,15350,15350,227
|
|
20230728,150200,15413569880,15350,15350,15350,15350,1
|
|
20230728,150100,15413554530,15350,15350,15350,15350,4
|
|
20230728,150000,15413493130,15350,15350,15350,15350,0
|
|
20230728,145900,15413493130,15350,15350,15350,15350,24
|
|
20230728,145800,15413124730,15350,15350,15350,15350,4
|
|
20230728,145700,15413063330,15350,15350,15350,15350,20
|
|
20230728,145600,15412756330,15350,15350,15350,15350,65
|
|
20230728,145500,15411758580,15350,15350,15350,15350,30
|
|
20230728,145400,15411298080,15350,15350,15350,15350,1
|
|
20230728,145300,15411282730,15350,15350,15350,15350,51
|
|
20230728,145200,15410499880,15350,15350,15350,15350,0
|
|
20230728,145100,15410499880,15350,15350,15350,15350,31
|
|
20230728,145000,15410024030,15350,15350,15350,15350,102
|
|
20230728,144900,15408458330,15350,15350,15350,15350,21
|
|
20230728,144800,15408135980,15350,15350,15350,15350,12
|
|
20230728,144700,15407951780,15350,15350,15350,15350,8
|
|
20230728,144600,15407828980,15350,15350,15350,15350,2
|
|
20230728,144500,15407798280,15350,15350,15350,15350,0
|
|
20230728,144400,15407798280,15350,15350,15350,15350,98
|
|
20230728,144300,15406293980,15350,15350,15350,15350,27
|
|
20230728,144200,15405879530,15350,15350,15350,15350,106
|
|
20230728,144100,15404252430,15350,15350,15350,15350,511
|
|
20230728,144000,15396408580,15350,15350,15350,15350,35
|
|
20230728,143900,15395871330,15350,15350,15350,15350,11
|
|
20230728,143800,15395702480,15350,15350,15350,15350,1
|
|
20230728,143700,15395687130,15350,15350,15350,15350,20
|
|
20230728,143600,15395380130,15350,15350,15350,15350,63
|
|
20230728,143500,15394413080,15350,15350,15350,15350,1324
|
|
20230728,143400,15374089680,15350,15350,15350,15350,12
|
|
20230728,143300,15373905480,15350,15350,15350,15350,0
|
|
20230728,143200,15373905480,15350,15350,15350,15350,66
|
|
20230728,143100,15372892380,15350,15350,15350,15350,50
|
|
20230728,143000,15372124880,15350,15350,15350,15350,0
|
|
20230728,142900,15372124880,15350,15350,15350,15350,0
|
|
20230728,142800,15372124880,15350,15350,15350,15350,122
|
|
20230728,142700,15370252180,15350,15350,15350,15350,6
|
|
20230728,142600,15370160080,15350,15350,15350,15350,10
|
|
20230728,142500,15370006580,15350,15350,15350,15350,102
|
|
20230728,142400,15368440880,15350,15350,15350,15350,0
|
|
20230728,142300,15368440880,15350,15350,15350,15350,150
|
|
20230728,142200,15366138380,15350,15350,15350,15350,16
|
|
20230728,142100,15365892780,15350,15350,15350,15350,1600
|
|
20230728,142000,15341332780,15350,15350,15350,15350,1000
|
|
20230728,141900,15325982780,15350,15350,15350,15350,6
|
|
20230728,141800,15325890680,15350,15350,15350,15350,10
|
|
20230728,141700,15325737180,15350,15350,15350,15350,4
|
|
20230728,141600,15325675780,15350,15350,15350,15350,31
|
|
20230728,141500,15325199930,15350,15350,15350,15350,10
|
|
20230728,141400,15325046430,15350,15350,15350,15350,411
|
|
20230728,141300,15318737580,15350,15350,15350,15350,32
|
|
20230728,141200,15318246380,15350,15350,15350,15350,215
|
|
20230728,141100,15314946130,15350,15350,15350,15350,0
|
|
20230728,141000,15314946130,15350,15350,15350,15350,11
|
|
20230728,140900,15314777280,15350,15350,15350,15350,21
|
|
20230728,140800,15314454930,15350,15350,15350,15350,30
|
|
20230728,140700,15313994430,15350,15350,15350,15350,100
|
|
20230728,140600,15312459430,15350,15350,15350,15350,0
|
|
20230728,140500,15312459430,15350,15350,15350,15350,157
|
|
20230728,140400,15310049480,15350,15350,15350,15350,10
|
|
20230728,140300,15309895980,15350,15350,15350,15350,316
|
|
20230728,140200,15305045380,15350,15350,15350,15350,91
|
|
20230728,140100,15303648530,15350,15350,15350,15350,0
|
|
20230728,140000,15303648530,15350,15350,15350,15350,2
|
|
20230728,135900,15303617830,15350,15350,15350,15350,1
|
|
20230728,135800,15303602480,15350,15350,15350,15350,21
|
|
20230728,135700,15303280130,15350,15350,15350,15350,200
|
|
20230728,135600,15300210130,15350,15350,15350,15350,1
|
|
20230728,135500,15300194780,15350,15350,15350,15350,3
|
|
20230728,135400,15300148730,15350,15350,15350,15350,67
|
|
20230728,135300,15299120280,15350,15350,15350,15350,1
|
|
20230728,135200,15299104930,15350,15350,15350,15350,1
|
|
20230728,135100,15299089580,15350,15350,15350,15350,6
|
|
20230728,135000,15298997480,15350,15350,15350,15350,0
|
|
20230728,134900,15298997480,15350,15350,15350,15350,3
|
|
20230728,134800,15298951430,15350,15350,15350,15350,5
|
|
20230728,134700,15298874680,15350,15350,15350,15350,0
|
|
20230728,134600,15298874680,15350,15350,15350,15350,500
|
|
20230728,134500,15291199680,15350,15350,15350,15350,0
|
|
20230728,134400,15291199680,15350,15350,15350,15350,1291
|
|
20230728,134300,15271382830,15350,15350,15350,15350,55
|
|
20230728,134200,15270538580,15350,15350,15350,15350,49
|
|
20230728,134100,15269786430,15350,15350,15350,15350,2
|
|
20230728,134000,15269755730,15350,15350,15350,15350,3
|
|
20230728,133900,15269709680,15350,15350,15350,15350,12
|
|
20230728,133800,15269525480,15350,15350,15350,15350,9
|
|
20230728,133700,15269387330,15350,15350,15350,15350,2
|
|
20230728,133600,15269356630,15350,15350,15350,15350,4
|
|
20230728,133500,15269295230,15350,15350,15350,15350,73
|
|
20230728,133400,15268174680,15350,15350,15350,15350,8
|
|
20230728,133300,15268051880,15350,15350,15350,15350,10
|
|
20230728,133200,15267898380,15350,15350,15350,15350,2
|
|
20230728,133100,15267867680,15350,15350,15350,15350,55
|
|
20230728,133000,15267023430,15350,15350,15350,15350,3
|
|
20230728,132900,15266977380,15350,15350,15350,15350,12
|
|
20230728,132800,15266793180,15350,15350,15350,15350,35
|
|
20230728,132700,15266255930,15350,15350,15350,15350,1
|
|
20230728,132600,15266240580,15350,15350,15350,15350,20
|
|
20230728,132500,15265933580,15350,15350,15350,15350,2
|
|
20230728,132400,15265902880,15350,15350,15350,15350,0
|
|
20230728,132300,15265902880,15350,15350,15350,15350,0
|
|
20230728,132200,15265902880,15350,15350,15350,15350,6
|
|
20230728,132100,15265810780,15350,15350,15350,15350,8
|
|
20230728,132000,15265687980,15350,15350,15350,15350,25
|
|
20230728,131900,15265304230,15350,15350,15350,15350,43
|
|
20230728,131800,15264644180,15350,15350,15350,15350,10
|
|
20230728,131700,15264490680,15350,15350,15350,15350,0
|
|
20230728,131600,15264490680,15350,15350,15350,15350,0
|
|
20230728,131500,15264490680,15350,15350,15350,15350,0
|
|
20230728,131400,15264490680,15350,15350,15350,15350,12
|
|
20230728,131300,15264306480,15350,15350,15350,15350,70
|
|
20230728,131200,15263231980,15350,15350,15350,15350,177
|
|
20230728,131100,15260515030,15350,15350,15350,15350,4
|
|
20230728,131000,15260453630,15350,15350,15350,15350,12
|
|
20230728,130900,15260269430,15350,15350,15350,15350,3
|
|
20230728,130800,15260223380,15350,15350,15350,15350,120
|
|
20230728,130700,15258381380,15350,15350,15350,15350,40
|
|
20230728,130600,15257767380,15350,15350,15350,15350,1
|
|
20230728,130500,15257752030,15350,15350,15350,15350,1
|
|
20230728,130400,15257736680,15350,15350,15350,15350,0
|
|
20230728,130300,15257736680,15350,15350,15350,15350,13
|
|
20230728,130200,15257537130,15350,15350,15350,15350,6
|
|
20230728,130100,15257445030,15350,15350,15350,15350,2
|
|
20230728,130000,15257414330,15350,15350,15350,15350,100
|
|
20230728,125900,15255879330,15350,15350,15350,15350,41
|
|
20230728,125800,15255249980,15350,15350,15350,15350,12
|
|
20230728,125700,15255065780,15350,15350,15350,15350,2
|
|
20230728,125600,15255035080,15350,15350,15350,15350,16
|
|
20230728,125500,15254789480,15350,15350,15350,15350,315
|
|
20230728,125400,15249954230,15350,15350,15350,15350,2
|
|
20230728,125300,15249923530,15350,15350,15350,15350,100
|
|
20230728,125200,15248388530,15350,15350,15350,15350,401
|
|
20230728,125100,15242233180,15350,15350,15350,15350,11
|
|
20230728,125000,15242064330,15350,15350,15350,15350,15
|
|
20230728,124900,15241834080,15350,15350,15350,15350,2
|
|
20230728,124800,15241803380,15350,15350,15350,15350,238
|
|
20230728,124700,15238150080,15350,15350,15350,15350,2
|
|
20230728,124600,15238119380,15350,15350,15350,15350,51
|
|
20230728,124500,15237336530,15350,15350,15350,15350,0
|
|
20230728,124400,15237336530,15350,15350,15350,15350,5
|
|
20230728,124300,15237259780,15350,15350,15350,15350,2
|
|
20230728,124200,15237229080,15350,15350,15350,15350,30
|
|
20230728,124100,15236768580,15350,15350,15350,15350,2
|
|
20230728,124000,15236737880,15350,15350,15350,15350,5
|
|
20230728,123900,15236661130,15350,15350,15350,15350,4
|
|
20230728,123800,15236599730,15350,15350,15350,15350,6
|
|
20230728,123700,15236507630,15350,15350,15350,15350,10
|
|
20230728,123600,15236354130,15350,15350,15350,15350,85
|
|
20230728,123500,15235049380,15350,15350,15350,15350,7
|
|
20230728,123400,15234941930,15350,15350,15350,15350,75
|
|
20230728,123300,15233790680,15350,15350,15350,15350,85
|
|
20230728,123200,15232485930,15350,15350,15350,15350,0
|
|
20230728,123100,15232485930,15350,15350,15350,15350,79
|
|
20230728,123000,15231273280,15350,15350,15350,15350,2
|
|
20230728,122900,15231242580,15350,15350,15350,15350,0
|
|
20230728,122800,15231242580,15350,15350,15350,15350,43
|
|
20230728,122700,15230582530,15350,15350,15350,15350,10
|
|
20230728,122600,15230429030,15350,15350,15350,15350,33
|
|
20230728,122500,15229922480,15350,15350,15350,15350,0
|
|
20230728,122400,15229922480,15350,15350,15350,15350,316
|
|
20230728,122300,15225071880,15350,15350,15350,15350,6
|
|
20230728,122200,15224979780,15350,15350,15350,15350,10
|
|
20230728,122100,15224826280,15350,15350,15350,15350,2
|
|
20230728,122000,15224795580,15350,15350,15350,15350,4
|
|
20230728,121900,15224734180,15350,15350,15350,15350,146
|
|
20230728,121800,15222493080,15350,15350,15350,15350,9
|
|
20230728,121700,15222354930,15350,15350,15350,15350,68
|
|
20230728,121600,15221311130,15350,15350,15350,15350,31
|
|
20230728,121500,15220835280,15350,15350,15350,15350,38
|
|
20230728,121400,15220251980,15350,15350,15350,15350,42
|
|
20230728,121300,15219607280,15350,15350,15350,15350,9
|
|
20230728,121200,15219469130,15350,15350,15350,15350,7
|
|
20230728,121100,15219361680,15350,15350,15350,15350,52
|
|
20230728,121000,15218563480,15350,15350,15350,15350,0
|
|
20230728,120900,15218563480,15350,15350,15350,15350,1
|
|
20230728,120800,15218548130,15350,15350,15350,15350,15
|
|
20230728,120700,15218317880,15350,15350,15350,15350,0
|
|
20230728,120600,15218317880,15350,15350,15350,15350,160
|
|
20230728,120500,15215861880,15350,15350,15350,15350,0
|
|
20230728,120400,15215861880,15350,15350,15350,15350,16
|
|
20230728,120300,15215616280,15350,15350,15350,15350,31
|
|
20230728,120200,15215140430,15350,15350,15350,15350,12
|
|
20230728,120100,15214956230,15350,15350,15350,15350,0
|
|
20230728,120000,15214956230,15350,15350,15350,15350,98
|
|
20230728,115900,15213451930,15350,15350,15350,15350,317
|
|
20230728,115800,15208585980,15350,15350,15350,15350,0
|
|
20230728,115700,15208585980,15350,15350,15350,15350,76
|
|
20230728,115600,15207419380,15350,15350,15350,15350,3
|
|
20230728,115500,15207373330,15350,15350,15350,15350,60
|
|
20230728,115400,15206452330,15350,15350,15350,15350,0
|
|
20230728,115300,15206452330,15350,15350,15350,15350,0
|
|
20230728,115200,15206452330,15350,15350,15350,15350,0
|
|
20230728,115100,15206452330,15350,15350,15350,15350,0
|
|
20230728,115000,15206452330,15350,15350,15350,15350,5
|
|
20230728,114900,15206375580,15350,15350,15350,15350,5
|
|
20230728,114800,15206298830,15350,15350,15350,15350,9
|
|
20230728,114700,15206160680,15350,15350,15350,15350,43
|
|
20230728,114600,15205500630,15350,15350,15350,15350,1
|
|
20230728,114500,15205485280,15350,15350,15350,15350,1
|
|
20230728,114400,15205469930,15350,15350,15350,15350,329
|
|
20230728,114300,15200419780,15350,15350,15350,15350,33
|
|
20230728,114200,15199913230,15350,15350,15350,15350,1
|
|
20230728,114100,15199897880,15350,15350,15350,15350,6
|
|
20230728,114000,15199805780,15350,15350,15350,15350,11
|
|
20230728,113900,15199636930,15350,15350,15350,15350,116
|
|
20230728,113800,15197856330,15350,15350,15350,15350,10
|
|
20230728,113700,15197702830,15350,15350,15350,15350,19
|
|
20230728,113600,15197411180,15350,15350,15350,15350,194
|
|
20230728,113500,15194433280,15350,15350,15350,15350,112
|
|
20230728,113400,15192714080,15350,15350,15350,15350,11
|
|
20230728,113300,15192545230,15350,15350,15350,15350,57
|
|
20230728,113200,15191670280,15350,15350,15350,15350,12
|
|
20230728,113100,15191486080,15350,15350,15350,15350,0
|
|
20230728,113000,15191486080,15350,15350,15350,15350,23
|
|
20230728,112900,15191133030,15350,15350,15350,15350,50
|
|
20230728,112800,15190365530,15350,15350,15350,15350,659
|
|
20230728,112700,15180249880,15350,15350,15350,15350,4
|
|
20230728,112600,15180188480,15350,15350,15350,15350,11
|
|
20230728,112500,15180019630,15350,15350,15350,15350,43
|
|
20230728,112400,15179359580,15350,15350,15350,15350,6
|
|
20230728,112300,15179267480,15350,15350,15350,15350,4
|
|
20230728,112200,15179206080,15350,15350,15350,15350,44
|
|
20230728,112100,15178530680,15350,15350,15350,15350,20
|
|
20230728,112000,15178223680,15350,15350,15350,15350,1
|
|
20230728,111900,15178208330,15350,15350,15350,15350,1
|
|
20230728,111800,15178192980,15350,15350,15350,15350,0
|
|
20230728,111700,15178192980,15350,15350,15350,15350,400
|
|
20230728,111600,15172052980,15350,15350,15350,15350,316
|
|
20230728,111500,15167202380,15350,15350,15350,15350,105
|
|
20230728,111400,15165590630,15350,15350,15350,15350,293
|
|
20230728,111300,15161093080,15350,15350,15350,15350,41
|
|
20230728,111200,15160463730,15350,15350,15350,15350,19
|
|
20230728,111100,15160172080,15350,15350,15350,15350,20
|
|
20230728,111000,15159865080,15350,15350,15350,15350,30
|
|
20230728,110900,15159404580,15350,15350,15350,15350,370
|
|
20230728,110800,15153725080,15350,15350,15350,15350,10
|
|
20230728,110700,15153571580,15350,15350,15350,15350,145
|
|
20230728,110600,15151345830,15350,15350,15350,15350,101
|
|
20230728,110500,15149795480,15350,15350,15350,15350,87
|
|
20230728,110400,15148460030,15350,15350,15350,15350,56
|
|
20230728,110300,15147600430,15350,15350,15350,15350,24
|
|
20230728,110200,15147232030,15350,15350,15350,15350,51
|
|
20230728,110100,15146449180,15350,15350,15350,15350,73
|
|
20230728,110000,15145328630,15350,15350,15350,15350,1
|
|
20230728,105900,15145313280,15350,15350,15350,15350,10
|
|
20230728,105800,15145159780,15350,15350,15350,15350,17
|
|
20230728,105700,15144898830,15350,15350,15350,15350,11
|
|
20230728,105600,15144729980,15350,15350,15350,15350,93
|
|
20230728,105500,15143302430,15350,15350,15350,15350,4
|
|
20230728,105400,15143241030,15350,15350,15350,15350,0
|
|
20230728,105300,15143241030,15350,15350,15350,15350,10
|
|
20230728,105200,15143087530,15350,15350,15350,15350,4
|
|
20230728,105100,15143026130,15350,15350,15350,15350,100
|
|
20230728,105000,15141491130,15350,15350,15350,15350,11
|
|
20230728,104900,15141322280,15350,15350,15350,15350,10
|
|
20230728,104800,15141168780,15350,15350,15350,15350,118
|
|
20230728,104700,15139357480,15350,15350,15350,15350,109
|
|
20230728,104600,15137684330,15350,15350,15350,15350,6
|
|
20230728,104500,15137592230,15350,15350,15350,15350,1
|
|
20230728,104400,15137576880,15350,15350,15350,15350,4
|
|
20230728,104300,15137515480,15350,15350,15350,15350,20
|
|
20230728,104200,15137208480,15350,15350,15350,15350,77
|
|
20230728,104100,15136026530,15350,15350,15350,15350,52
|
|
20230728,104000,15135228330,15350,15350,15350,15350,0
|
|
20230728,103900,15135228330,15350,15350,15350,15350,5
|
|
20230728,103800,15135151580,15350,15350,15350,15350,1
|
|
20230728,103700,15135136230,15350,15350,15350,15350,60
|
|
20230728,103600,15134215230,15350,15350,15350,15350,2
|
|
20230728,103500,15134184530,15350,15350,15350,15350,6
|
|
20230728,103400,15134092430,15350,15350,15350,15350,25
|
|
20230728,103300,15133708680,15350,15350,15350,15350,24
|
|
20230728,103200,15133340280,15350,15350,15350,15350,16
|
|
20230728,103100,15133094680,15350,15350,15350,15350,7
|
|
20230728,103000,15132987230,15350,15350,15350,15350,72
|
|
20230728,102900,15131882030,15350,15350,15350,15350,186
|
|
20230728,102800,15129026930,15350,15350,15350,15350,658
|
|
20230728,102700,15118926630,15350,15350,15350,15350,58
|
|
20230728,102600,15118036330,15350,15350,15350,15350,1002
|
|
20230728,102500,15102655630,15350,15350,15350,15350,9
|
|
20230728,102400,15102517480,15350,15350,15350,15350,33
|
|
20230728,102300,15102010930,15350,15350,15350,15350,7
|
|
20230728,102200,15101903480,15350,15350,15350,15350,1
|
|
20230728,102100,15101888130,15350,15350,15350,15350,233
|
|
20230728,102000,15098311580,15350,15350,15350,15350,17
|
|
20230728,101900,15098050630,15350,15350,15350,15350,45
|
|
20230728,101800,15097359880,15350,15350,15350,15350,119
|
|
20230728,101700,15095533230,15350,15350,15350,15350,115
|
|
20230728,101600,15093767980,15350,15350,15350,15350,56
|
|
20230728,101500,15092908380,15350,15350,15350,15350,0
|
|
20230728,101400,15092908380,15350,15350,15350,15350,32
|
|
20230728,101300,15092417180,15350,15350,15350,15350,190
|
|
20230728,101200,15089500680,15350,15350,15350,15350,98
|
|
20230728,101100,15087996380,15350,15350,15350,15350,41
|
|
20230728,101000,15087367030,15350,15350,15350,15350,7
|
|
20230728,100900,15087259580,15350,15350,15350,15350,106
|
|
20230728,100800,15085632480,15350,15350,15350,15350,1
|
|
20230728,100700,15085617130,15350,15350,15350,15350,0
|
|
20230728,100600,15085617130,15350,15350,15350,15350,39
|
|
20230728,100500,15085018480,15350,15350,15350,15350,5
|
|
20230728,100400,15084941730,15350,15350,15350,15350,137
|
|
20230728,100300,15082838780,15350,15350,15350,15350,69
|
|
20230728,100200,15081779630,15350,15350,15350,15350,193
|
|
20230728,100100,15078817080,15350,15350,15350,15350,74
|
|
20230728,100000,15077681180,15350,15350,15350,15350,195
|
|
20230728,095900,15074687930,15350,15350,15350,15350,170
|
|
20230728,095800,15072078430,15350,15350,15350,15350,8
|
|
20230728,095700,15071955630,15350,15350,15350,15350,8
|
|
20230728,095600,15071832830,15350,15350,15350,15350,14
|
|
20230728,095500,15071617930,15350,15350,15350,15350,83
|
|
20230728,095400,15070343880,15350,15350,15350,15350,267
|
|
20230728,095300,15066245430,15350,15350,15350,15350,7
|
|
20230728,095200,15066137980,15350,15350,15350,15350,43
|
|
20230728,095100,15065477930,15350,15350,15350,15350,604
|
|
20230728,095000,15056206530,15350,15350,15350,15350,100
|
|
20230728,094900,15054671530,15350,15350,15350,15350,446
|
|
20230728,094800,15047825430,15350,15350,15350,15350,150
|
|
20230728,094700,15045522930,15350,15350,15350,15350,292
|
|
20230728,094600,15041040730,15350,15350,15350,15350,171
|
|
20230728,094500,15038415880,15350,15350,15350,15350,10
|
|
20230728,094400,15038262380,15350,15350,15350,15350,30
|
|
20230728,094300,15037801880,15350,15350,15350,15350,94
|
|
20230728,094200,15036358980,15350,15350,15350,15350,621
|
|
20230728,094100,15026826630,15350,15350,15350,15350,465
|
|
20230728,094000,15019688880,15350,15350,15350,15350,1645
|
|
20230728,093900,14994438130,15350,15350,15350,15350,2493
|
|
20230728,093800,14956170580,15350,15350,15350,15350,208
|
|
20230728,093700,14952977780,15350,15350,15350,15350,309
|
|
20230728,093600,14948234630,15350,15350,15350,15350,92
|
|
20230728,093500,14946822430,15350,15350,15350,15350,273
|
|
20230728,093400,14942631880,15350,15350,15350,15350,40
|
|
20230728,093300,14942017880,15350,15350,15350,15350,2049
|
|
20230728,093200,14910565730,15350,15350,15350,15350,600
|
|
20230728,093100,14901355730,15350,15350,15350,15350,15
|
|
20230728,093000,14901125480,15350,15350,15350,15350,13
|
|
20230728,092900,14900925930,15350,15350,15350,15350,1483
|
|
20230728,092800,14878161880,15350,15350,15350,15350,1244
|
|
20230728,092700,14859066480,15350,15350,15350,15350,262
|
|
20230728,092600,14855044780,15350,15350,15350,15350,272
|
|
20230728,092500,14850869580,15350,15350,15350,15350,192
|
|
20230728,092400,14847922380,15350,15350,15350,15350,1341
|
|
20230728,092300,14827338030,15350,15350,15350,15350,406
|
|
20230728,092200,14821105930,15350,15350,15350,15350,148
|
|
20230728,092100,14818834130,15350,15350,15350,15350,696
|
|
20230728,092000,14808150530,15350,15350,15350,15350,186
|
|
20230728,091900,14805295430,15350,15350,15350,15350,569
|
|
20230728,091800,14796561280,15350,15350,15350,15350,65
|
|
20230728,091700,14795563530,15350,15350,15350,15350,410
|
|
20230728,091600,14789270030,15350,15350,15350,15350,1189
|
|
20230728,091500,14771018880,15350,15350,15350,15350,2425
|
|
20230728,091400,14733795130,15350,15350,15350,15350,1717
|
|
20230728,091300,14707439180,15350,15350,15350,15350,3348
|
|
20230728,091200,14656047380,15350,15350,15350,15350,2013
|
|
20230728,091100,14625147830,15350,15350,15350,15350,4549
|
|
20230728,091000,14555320680,15350,15350,15350,15350,8949
|
|
20230728,090900,14417953530,15350,15350,15350,15350,11702
|
|
20230728,090800,14238327830,15350,15350,15350,15350,12118
|
|
20230728,090700,14052316530,15350,15360,15850,15350,114293
|
|
20230728,090600,12285020550,15350,16410,16420,15350,244827
|
|
20230728,090500,8493031620,16490,16520,17460,16010,189602
|
|
20230728,090400,5335102160,18020,18020,18020,18020,0
|
|
20230728,090300,5335102160,18020,18020,18020,18020,0
|
|
20230728,090200,5335102160,18020,17520,18020,17490,86883
|
|
20230728,090100,3811476850,24050,24050,24050,24050,0
|
|
20230728,090000,3811476850,24050,21900,24050,21900,173371
|