678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201500,3766638870,18500,18500,18500,18500,6066
|
|
20230728,201400,3766638870,18500,18500,18500,18500,0
|
|
20230728,201300,3766638870,18500,18500,18500,18500,0
|
|
20230728,201200,3766638870,18500,18500,18500,18500,0
|
|
20230728,201100,3766638870,18500,18500,18500,18500,0
|
|
20230728,201000,3766638870,18500,18500,18500,18500,0
|
|
20230728,200900,3766638870,18500,18500,18500,18500,0
|
|
20230728,200800,3766638870,18500,18500,18500,18500,0
|
|
20230728,200700,3766638870,18500,18500,18500,18500,0
|
|
20230728,200600,3766638870,18500,18500,18500,18500,0
|
|
20230728,200500,3766638870,18500,18500,18500,18500,0
|
|
20230728,200400,3766638870,18500,18500,18500,18500,0
|
|
20230728,200300,3766638870,18500,18500,18500,18500,0
|
|
20230728,200200,3766638870,18500,18500,18500,18500,0
|
|
20230728,200100,3766638870,18500,18500,18500,18500,0
|
|
20230728,200000,3766638870,18500,18500,18500,18500,0
|
|
20230728,195900,3766638870,18500,18500,18500,18500,0
|
|
20230728,195800,3766638870,18500,18500,18500,18500,0
|
|
20230728,195700,3766638870,18500,18500,18500,18500,0
|
|
20230728,195600,3766638870,18500,18500,18500,18500,0
|
|
20230728,195500,3766638870,18500,18500,18500,18500,0
|
|
20230728,195400,3766638870,18500,18500,18500,18500,0
|
|
20230728,195300,3766638870,18500,18500,18500,18500,0
|
|
20230728,195200,3766638870,18500,18500,18500,18500,0
|
|
20230728,195100,3766638870,18500,18500,18500,18500,0
|
|
20230728,195000,3766638870,18500,18500,18500,18500,0
|
|
20230728,194900,3766638870,18500,18500,18500,18500,0
|
|
20230728,194800,3766638870,18500,18500,18500,18500,0
|
|
20230728,194700,3766638870,18500,18500,18500,18500,0
|
|
20230728,194600,3766638870,18500,18500,18500,18500,0
|
|
20230728,194500,3766638870,18500,18500,18500,18500,6066
|
|
20230728,194400,3766638870,18500,18500,18500,18500,0
|
|
20230728,194300,3766638870,18500,18500,18500,18500,0
|
|
20230728,194200,3766638870,18500,18500,18500,18500,0
|
|
20230728,194100,3766638870,18500,18500,18500,18500,0
|
|
20230728,194000,3766638870,18500,18500,18500,18500,0
|
|
20230728,193900,3766638870,18500,18500,18500,18500,0
|
|
20230728,193800,3766638870,18500,18500,18500,18500,0
|
|
20230728,193700,3766638870,18500,18500,18500,18500,0
|
|
20230728,193600,3766638870,18500,18500,18500,18500,0
|
|
20230728,193500,3766638870,18500,18500,18500,18500,0
|
|
20230728,193400,3766638870,18500,18500,18500,18500,0
|
|
20230728,193300,3766638870,18500,18500,18500,18500,0
|
|
20230728,193200,3766638870,18500,18500,18500,18500,0
|
|
20230728,193100,3766638870,18500,18500,18500,18500,0
|
|
20230728,193000,3766638870,18500,18500,18500,18500,0
|
|
20230728,192900,3766638870,18500,18500,18500,18500,0
|
|
20230728,192800,3766638870,18500,18500,18500,18500,0
|
|
20230728,192700,3766638870,18500,18500,18500,18500,0
|
|
20230728,192600,3766638870,18500,18500,18500,18500,0
|
|
20230728,192500,3766638870,18500,18500,18500,18500,0
|
|
20230728,192400,3766638870,18500,18500,18500,18500,0
|
|
20230728,192300,3766638870,18500,18500,18500,18500,0
|
|
20230728,192200,3766638870,18500,18500,18500,18500,0
|
|
20230728,192100,3766638870,18500,18500,18500,18500,0
|
|
20230728,192000,3766638870,18500,18500,18500,18500,0
|
|
20230728,191900,3766638870,18500,18500,18500,18500,0
|
|
20230728,191800,3766638870,18500,18500,18500,18500,0
|
|
20230728,191700,3766638870,18500,18500,18500,18500,0
|
|
20230728,191600,3766638870,18500,18500,18500,18500,0
|
|
20230728,191500,3766638870,18500,18500,18500,18500,6066
|
|
20230728,191400,3766638870,18500,18500,18500,18500,0
|
|
20230728,191300,3766638870,18500,18500,18500,18500,0
|
|
20230728,191200,3766638870,18500,18500,18500,18500,0
|
|
20230728,191100,3766638870,18500,18500,18500,18500,0
|
|
20230728,191000,3766638870,18500,18500,18500,18500,0
|
|
20230728,190900,3766638870,18500,18500,18500,18500,0
|
|
20230728,190800,3766638870,18500,18500,18500,18500,0
|
|
20230728,190700,3766638870,18500,18500,18500,18500,0
|
|
20230728,190600,3766638870,18500,18500,18500,18500,0
|
|
20230728,190500,3766638870,18500,18500,18500,18500,0
|
|
20230728,190400,3766638870,18500,18500,18500,18500,0
|
|
20230728,190300,3766638870,18500,18500,18500,18500,0
|
|
20230728,190200,3766638870,18500,18500,18500,18500,0
|
|
20230728,190100,3766638870,18500,18500,18500,18500,0
|
|
20230728,190000,3766638870,18500,18500,18500,18500,0
|
|
20230728,185900,3766638870,18500,18500,18500,18500,0
|
|
20230728,185800,3766638870,18500,18500,18500,18500,0
|
|
20230728,185700,3766638870,18500,18500,18500,18500,0
|
|
20230728,185600,3766638870,18500,18500,18500,18500,0
|
|
20230728,185500,3766638870,18500,18500,18500,18500,0
|
|
20230728,185400,3766638870,18500,18500,18500,18500,0
|
|
20230728,185300,3766638870,18500,18500,18500,18500,0
|
|
20230728,185200,3766638870,18500,18500,18500,18500,0
|
|
20230728,185100,3766638870,18500,18500,18500,18500,0
|
|
20230728,185000,3766638870,18500,18500,18500,18500,0
|
|
20230728,184900,3766638870,18500,18500,18500,18500,0
|
|
20230728,184800,3766638870,18500,18500,18500,18500,0
|
|
20230728,184700,3766638870,18500,18500,18500,18500,0
|
|
20230728,184600,3766638870,18500,18500,18500,18500,0
|
|
20230728,184500,3766638870,18500,18500,18500,18500,6066
|
|
20230728,184400,3766638870,18500,18500,18500,18500,0
|
|
20230728,184300,3766638870,18500,18500,18500,18500,0
|
|
20230728,184200,3766638870,18500,18500,18500,18500,0
|
|
20230728,184100,3766638870,18500,18500,18500,18500,0
|
|
20230728,184000,3766638870,18500,18500,18500,18500,0
|
|
20230728,183900,3766638870,18500,18500,18500,18500,0
|
|
20230728,183800,3766638870,18500,18500,18500,18500,0
|
|
20230728,183700,3766638870,18500,18500,18500,18500,0
|
|
20230728,183600,3766638870,18500,18500,18500,18500,0
|
|
20230728,183500,3766638870,18500,18500,18500,18500,0
|
|
20230728,183400,3766638870,18500,18500,18500,18500,0
|
|
20230728,183300,3766638870,18500,18500,18500,18500,0
|
|
20230728,183200,3766638870,18500,18500,18500,18500,0
|
|
20230728,183100,3766638870,18500,18500,18500,18500,0
|
|
20230728,183000,3766638870,18500,18500,18500,18500,0
|
|
20230728,182900,3766638870,18500,18500,18500,18500,0
|
|
20230728,182800,3766638870,18500,18500,18500,18500,0
|
|
20230728,182700,3766638870,18500,18500,18500,18500,0
|
|
20230728,182600,3766638870,18500,18500,18500,18500,0
|
|
20230728,182500,3766638870,18500,18500,18500,18500,0
|
|
20230728,182400,3766638870,18500,18500,18500,18500,0
|
|
20230728,182300,3766638870,18500,18500,18500,18500,0
|
|
20230728,182200,3766638870,18500,18500,18500,18500,0
|
|
20230728,182100,3766638870,18500,18500,18500,18500,0
|
|
20230728,182000,3766638870,18500,18500,18500,18500,0
|
|
20230728,181900,3766638870,18500,18500,18500,18500,0
|
|
20230728,181800,3766638870,18500,18500,18500,18500,0
|
|
20230728,181700,3766638870,18500,18500,18500,18500,0
|
|
20230728,181600,3766638870,18500,18500,18500,18500,0
|
|
20230728,181500,3766638870,18500,18500,18500,18500,6066
|
|
20230728,181400,3766638870,18500,18500,18500,18500,0
|
|
20230728,181300,3766638870,18500,18500,18500,18500,0
|
|
20230728,181200,3766638870,18500,18500,18500,18500,0
|
|
20230728,181100,3766638870,18500,18500,18500,18500,0
|
|
20230728,181000,3766638870,18500,18500,18500,18500,0
|
|
20230728,180900,3766638870,18500,18500,18500,18500,0
|
|
20230728,180800,3766638870,18500,18500,18500,18500,0
|
|
20230728,180700,3766638870,18500,18500,18500,18500,0
|
|
20230728,180600,3766638870,18500,18500,18500,18500,0
|
|
20230728,180500,3766638870,18500,18500,18500,18500,0
|
|
20230728,180400,3766638870,18500,18500,18500,18500,0
|
|
20230728,180300,3766638870,18500,18500,18500,18500,0
|
|
20230728,180200,3766638870,18500,18500,18500,18500,0
|
|
20230728,180100,3766638870,18500,18500,18500,18500,0
|
|
20230728,180000,3766638870,18500,18500,18500,18500,0
|
|
20230728,175900,3766638870,18500,18500,18500,18500,0
|
|
20230728,175800,3766638870,18500,18500,18500,18500,0
|
|
20230728,175700,3766638870,18500,18500,18500,18500,0
|
|
20230728,175600,3766638870,18500,18500,18500,18500,0
|
|
20230728,175500,3766638870,18500,18500,18500,18500,0
|
|
20230728,175400,3766638870,18500,18500,18500,18500,0
|
|
20230728,175300,3766638870,18500,18500,18500,18500,0
|
|
20230728,175200,3766638870,18500,18500,18500,18500,0
|
|
20230728,175100,3766638870,18500,18500,18500,18500,0
|
|
20230728,175000,3766638870,18500,18500,18500,18500,0
|
|
20230728,174900,3766638870,18500,18500,18500,18500,0
|
|
20230728,174800,3766638870,18500,18500,18500,18500,0
|
|
20230728,174700,3766638870,18500,18500,18500,18500,0
|
|
20230728,174600,3766638870,18500,18500,18500,18500,0
|
|
20230728,174500,3766638870,18500,18500,18500,18500,6066
|
|
20230728,174400,3766638870,18500,18500,18500,18500,0
|
|
20230728,174300,3766638870,18500,18500,18500,18500,0
|
|
20230728,174200,3766638870,18500,18500,18500,18500,0
|
|
20230728,174100,3766638870,18500,18500,18500,18500,0
|
|
20230728,174000,3766638870,18500,18500,18500,18500,0
|
|
20230728,173900,3766638870,18500,18500,18500,18500,0
|
|
20230728,173800,3766638870,18500,18500,18500,18500,0
|
|
20230728,173700,3766638870,18500,18500,18500,18500,0
|
|
20230728,173600,3766638870,18500,18500,18500,18500,0
|
|
20230728,173500,3766638870,18500,18500,18500,18500,0
|
|
20230728,173400,3766638870,18500,18500,18500,18500,0
|
|
20230728,173300,3766638870,18500,18500,18500,18500,0
|
|
20230728,173200,3766638870,18500,18500,18500,18500,0
|
|
20230728,173100,3766638870,18500,18500,18500,18500,0
|
|
20230728,173000,3766638870,18500,18500,18500,18500,0
|
|
20230728,172900,3766638870,18500,18500,18500,18500,0
|
|
20230728,172800,3766638870,18500,18500,18500,18500,0
|
|
20230728,172700,3766638870,18500,18500,18500,18500,0
|
|
20230728,172600,3766638870,18500,18500,18500,18500,0
|
|
20230728,172500,3766638870,18500,18500,18500,18500,0
|
|
20230728,172400,3766638870,18500,18500,18500,18500,0
|
|
20230728,172300,3766638870,18500,18500,18500,18500,0
|
|
20230728,172200,3766638870,18500,18500,18500,18500,0
|
|
20230728,172100,3766638870,18500,18500,18500,18500,0
|
|
20230728,172000,3766638870,18500,18500,18500,18500,0
|
|
20230728,171900,3766638870,18500,18500,18500,18500,0
|
|
20230728,171800,3766638870,18500,18500,18500,18500,0
|
|
20230728,171700,3766638870,18500,18500,18500,18500,0
|
|
20230728,171600,3766638870,18500,18500,18500,18500,0
|
|
20230728,171500,3766638870,18500,18500,18500,18500,6066
|
|
20230728,171400,3766638870,18500,18500,18500,18500,0
|
|
20230728,171300,3766638870,18500,18500,18500,18500,0
|
|
20230728,171200,3766638870,18500,18500,18500,18500,0
|
|
20230728,171100,3766638870,18500,18500,18500,18500,0
|
|
20230728,171000,3766638870,18500,18500,18500,18500,0
|
|
20230728,170900,3766638870,18500,18500,18500,18500,0
|
|
20230728,170800,3766638870,18500,18500,18500,18500,0
|
|
20230728,170700,3766638870,18500,18500,18500,18500,0
|
|
20230728,170600,3766638870,18500,18500,18500,18500,0
|
|
20230728,170500,3766638870,18500,18500,18500,18500,0
|
|
20230728,170400,3766638870,18500,18500,18500,18500,0
|
|
20230728,170300,3766638870,18500,18500,18500,18500,0
|
|
20230728,170200,3766638870,18500,18500,18500,18500,0
|
|
20230728,170100,3766638870,18500,18500,18500,18500,0
|
|
20230728,170000,3766638870,18500,18500,18500,18500,0
|
|
20230728,165900,3766638870,18500,18500,18500,18500,0
|
|
20230728,165800,3766638870,18500,18500,18500,18500,0
|
|
20230728,165700,3766638870,18500,18500,18500,18500,0
|
|
20230728,165600,3766638870,18500,18500,18500,18500,0
|
|
20230728,165500,3766638870,18500,18500,18500,18500,0
|
|
20230728,165400,3766638870,18500,18500,18500,18500,0
|
|
20230728,165300,3766638870,18500,18500,18500,18500,0
|
|
20230728,165200,3766638870,18500,18500,18500,18500,0
|
|
20230728,165100,3766638870,18500,18500,18500,18500,0
|
|
20230728,165000,3766638870,18500,18500,18500,18500,0
|
|
20230728,164900,3766638870,18500,18500,18500,18500,0
|
|
20230728,164800,3766638870,18500,18500,18500,18500,0
|
|
20230728,164700,3766638870,18500,18500,18500,18500,0
|
|
20230728,164600,3766638870,18500,18500,18500,18500,0
|
|
20230728,164500,3766638870,18500,18500,18500,18500,6066
|
|
20230728,164400,3766638870,18500,18500,18500,18500,0
|
|
20230728,164300,3766638870,18500,18500,18500,18500,0
|
|
20230728,164200,3766638870,18500,18500,18500,18500,0
|
|
20230728,164100,3766638870,18500,18500,18500,18500,0
|
|
20230728,164000,3766638870,18500,18500,18500,18500,0
|
|
20230728,163900,3766638870,18500,18500,18500,18500,0
|
|
20230728,163800,3766638870,18500,18500,18500,18500,0
|
|
20230728,163700,3766638870,18500,18500,18500,18500,0
|
|
20230728,163600,3766638870,18500,18500,18500,18500,0
|
|
20230728,163500,3766638870,18500,18500,18500,18500,0
|
|
20230728,163400,3766638870,18500,18500,18500,18500,0
|
|
20230728,163300,3766638870,18500,18500,18500,18500,0
|
|
20230728,163200,3766638870,18500,18500,18500,18500,0
|
|
20230728,163100,3766638870,18500,18500,18500,18500,0
|
|
20230728,163000,3766638870,18500,18500,18500,18500,0
|
|
20230728,162900,3766638870,18500,18500,18500,18500,0
|
|
20230728,162800,3766638870,18500,18500,18500,18500,0
|
|
20230728,162700,3766638870,18500,18500,18500,18500,0
|
|
20230728,162600,3766638870,18500,18500,18500,18500,0
|
|
20230728,162500,3766638870,18500,18500,18500,18500,0
|
|
20230728,162400,3766638870,18500,18500,18500,18500,0
|
|
20230728,162300,3766638870,18500,18500,18500,18500,0
|
|
20230728,162200,3766638870,18500,18500,18500,18500,0
|
|
20230728,162100,3766638870,18500,18500,18500,18500,0
|
|
20230728,162000,3766638870,18500,18500,18500,18500,0
|
|
20230728,161900,3766638870,18500,18500,18500,18500,0
|
|
20230728,161800,3766638870,18500,18500,18500,18500,0
|
|
20230728,161700,3766638870,18500,18500,18500,18500,0
|
|
20230728,161600,3766638870,18500,18500,18500,18500,0
|
|
20230728,161500,3766638870,18500,18500,18500,18500,6066
|
|
20230728,161400,3766638870,18500,18500,18500,18500,0
|
|
20230728,161300,3766638870,18500,18500,18500,18500,0
|
|
20230728,161200,3766638870,18500,18500,18500,18500,0
|
|
20230728,161100,3766638870,18500,18500,18500,18500,0
|
|
20230728,161000,3766638870,18500,18500,18500,18500,0
|
|
20230728,160900,3766638870,18500,18500,18500,18500,0
|
|
20230728,160800,3766638870,18500,18500,18500,18500,0
|
|
20230728,160700,3766638870,18500,18500,18500,18500,0
|
|
20230728,160600,3766638870,18500,18500,18500,18500,0
|
|
20230728,160500,3766638870,18500,18500,18500,18500,0
|
|
20230728,160400,3766638870,18500,18500,18500,18500,0
|
|
20230728,160300,3766638870,18500,18500,18500,18500,0
|
|
20230728,160200,3766638870,18500,18500,18500,18500,0
|
|
20230728,160100,3766638870,18500,18500,18500,18500,0
|
|
20230728,160000,3766638870,18500,18500,18500,18500,0
|
|
20230728,155900,3766638870,18500,18500,18500,18500,0
|
|
20230728,155800,3766638870,18500,18500,18500,18500,0
|
|
20230728,155700,3766638870,18500,18500,18500,18500,0
|
|
20230728,155600,3766638870,18500,18500,18500,18500,0
|
|
20230728,155500,3766638870,18500,18500,18500,18500,0
|
|
20230728,155400,3766638870,18500,18500,18500,18500,0
|
|
20230728,155300,3766638870,18500,18500,18500,18500,0
|
|
20230728,155200,3766638870,18500,18500,18500,18500,0
|
|
20230728,155100,3766638870,18500,18500,18500,18500,0
|
|
20230728,155000,3766638870,18500,18500,18500,18500,0
|
|
20230728,154900,3766638870,18500,18500,18500,18500,0
|
|
20230728,154800,3766638870,18500,18500,18500,18500,0
|
|
20230728,154700,3766638870,18500,18500,18500,18500,0
|
|
20230728,154600,3766638870,18500,18500,18500,18500,0
|
|
20230728,154500,3766638870,18500,18500,18500,18500,6066
|
|
20230728,154400,3766638870,18500,18500,18500,18500,0
|
|
20230728,154300,3766638870,18500,18500,18500,18500,0
|
|
20230728,154200,3766638870,18500,18500,18500,18500,0
|
|
20230728,154100,3766638870,18500,18500,18500,18500,0
|
|
20230728,154000,3766638870,18500,18500,18500,18500,0
|
|
20230728,153900,3766638870,18500,18500,18500,18500,0
|
|
20230728,153800,3766638870,18500,18500,18500,18500,0
|
|
20230728,153700,3766638870,18500,18500,18500,18500,0
|
|
20230728,153600,3766638870,18500,18500,18500,18500,0
|
|
20230728,153500,3766638870,18500,18500,18500,18500,0
|
|
20230728,153400,3766638870,18500,18500,18500,18500,0
|
|
20230728,153300,3766638870,18500,18500,18500,18500,0
|
|
20230728,153200,3766638870,18500,18500,18500,18500,0
|
|
20230728,153100,3766638870,18500,18500,18500,18500,0
|
|
20230728,153000,3766638870,18500,18500,18500,18500,6066
|
|
20230728,152900,3654417870,18580,18580,18580,18580,0
|
|
20230728,152800,3654417870,18580,18580,18580,18580,0
|
|
20230728,152700,3654417870,18580,18580,18580,18580,0
|
|
20230728,152600,3654417870,18580,18580,18580,18580,0
|
|
20230728,152500,3654417870,18580,18580,18580,18580,0
|
|
20230728,152400,3654417870,18580,18580,18580,18580,0
|
|
20230728,152300,3654417870,18580,18580,18580,18580,0
|
|
20230728,152200,3654417870,18580,18580,18580,18580,0
|
|
20230728,152100,3654417870,18580,18580,18580,18580,0
|
|
20230728,152000,3654417870,18580,18580,18580,18580,0
|
|
20230728,151900,3654417870,18580,18600,18600,18570,1329
|
|
20230728,151800,3629731720,18600,18600,18600,18580,40
|
|
20230728,151700,3628988080,18600,18610,18610,18580,86
|
|
20230728,151600,3627389310,18580,18610,18610,18580,302
|
|
20230728,151500,3621775020,18610,18610,18610,18600,194
|
|
20230728,151400,3618166080,18610,18590,18610,18590,561
|
|
20230728,151300,3607731570,18590,18600,18600,18590,103
|
|
20230728,151200,3605816310,18600,18610,18610,18600,61
|
|
20230728,151100,3604681300,18610,18630,18630,18610,268
|
|
20230728,151000,3599693000,18620,18650,18650,18620,62
|
|
20230728,150900,3598537380,18640,18630,18640,18630,946
|
|
20230728,150800,3580912340,18630,18660,18660,18630,211
|
|
20230728,150700,3576975230,18660,18660,18670,18660,224
|
|
20230728,150600,3572795350,18660,18680,18680,18660,515
|
|
20230728,150500,3563180340,18680,18680,18680,18680,362
|
|
20230728,150400,3556418180,18670,18650,18670,18650,386
|
|
20230728,150300,3549213910,18650,18650,18660,18650,182
|
|
20230728,150200,3545819570,18650,18600,18650,18600,1195
|
|
20230728,150100,3523564470,18590,18590,18590,18590,6
|
|
20230728,150000,3523452930,18590,18600,18600,18590,424
|
|
20230728,145900,3515568770,18600,18600,18600,18590,16
|
|
20230728,145800,3515271280,18590,18600,18600,18590,165
|
|
20230728,145700,3512202970,18590,18600,18600,18590,152
|
|
20230728,145600,3509376450,18590,18590,18600,18590,260
|
|
20230728,145500,3504542160,18600,18580,18600,18580,488
|
|
20230728,145400,3495472020,18570,18560,18570,18540,1153
|
|
20230728,145300,3474071050,18560,18570,18570,18560,79
|
|
20230728,145200,3472604460,18560,18560,18570,18560,360
|
|
20230728,145100,3465922150,18570,18570,18570,18570,424
|
|
20230728,145000,3458048470,18560,18570,18570,18530,2062
|
|
20230728,144900,3419785350,18570,18570,18570,18560,171
|
|
20230728,144800,3416610460,18570,18570,18570,18560,712
|
|
20230728,144700,3403389470,18560,18530,18570,18530,1293
|
|
20230728,144600,3379395460,18530,18630,18630,18530,1129
|
|
20230728,144500,3358423660,18640,18560,18650,18560,1499
|
|
20230728,144400,3330511630,18530,18600,18600,18530,492
|
|
20230728,144300,3321369410,18620,18630,18630,18620,130
|
|
20230728,144200,3318948770,18640,18620,18640,18610,461
|
|
20230728,144100,3310363110,18600,18580,18600,18580,1060
|
|
20230728,144000,3290650090,18570,18550,18570,18540,2367
|
|
20230728,143900,3246738590,18550,18550,18560,18550,340
|
|
20230728,143800,3240430270,18560,18560,18560,18560,1
|
|
20230728,143700,3240411710,18560,18560,18570,18560,252
|
|
20230728,143600,3235733250,18560,18530,18570,18530,433
|
|
20230728,143500,3227701180,18550,18550,18560,18550,345
|
|
20230728,143400,3221299390,18560,18530,18560,18530,912
|
|
20230728,143300,3204389930,18530,18550,18550,18530,398
|
|
20230728,143200,3197013010,18550,18560,18570,18550,147
|
|
20230728,143100,3194285770,18560,18590,18590,18560,293
|
|
20230728,143000,3188846750,18580,18600,18600,18580,269
|
|
20230728,142900,3183845550,18600,18590,18600,18590,60
|
|
20230728,142800,3182730010,18600,18580,18600,18580,403
|
|
20230728,142700,3175239070,18570,18580,18580,18570,301
|
|
20230728,142600,3169647140,18580,18580,18580,18580,66
|
|
20230728,142500,3168420860,18590,18590,18590,18590,92
|
|
20230728,142400,3166710580,18580,18570,18580,18570,166
|
|
20230728,142300,3163626440,18570,18550,18580,18550,972
|
|
20230728,142200,3145588720,18550,18560,18560,18550,407
|
|
20230728,142100,3138035800,18560,18560,18570,18560,230
|
|
20230728,142000,3133766230,18560,18570,18570,18560,256
|
|
20230728,141900,3129012930,18570,18570,18570,18560,128
|
|
20230728,141800,3126636600,18560,18570,18570,18560,521
|
|
20230728,141700,3116964950,18570,18580,18580,18570,442
|
|
20230728,141600,3108755440,18580,18590,18590,18580,100
|
|
20230728,141500,3106896580,18570,18580,18580,18570,151
|
|
20230728,141400,3104091540,18580,18630,18660,18580,2168
|
|
20230728,141300,3063692310,18610,18600,18610,18600,1172
|
|
20230728,141200,3041882420,18600,18600,18610,18600,1486
|
|
20230728,141100,3014231350,18600,18590,18600,18580,1249
|
|
20230728,141000,2991005210,18580,18610,18610,18570,760
|
|
20230728,140900,2976881590,18610,18580,18610,18580,239
|
|
20230728,140800,2972437600,18570,18570,18570,18570,1910
|
|
20230728,140700,2936968900,18560,18600,18610,18560,446
|
|
20230728,140600,2928677860,18610,18610,18610,18600,279
|
|
20230728,140500,2923486220,18630,18640,18640,18630,330
|
|
20230728,140400,2917337020,18640,18670,18680,18640,465
|
|
20230728,140300,2908661320,18670,18680,18710,18670,1347
|
|
20230728,140200,2883481640,18680,18680,18690,18680,1671
|
|
20230728,140100,2852256420,18680,18670,18680,18670,814
|
|
20230728,140000,2837053720,18660,18640,18660,18640,997
|
|
20230728,135900,2818457250,18630,18610,18630,18610,800
|
|
20230728,135800,2803562710,18600,18610,18610,18600,203
|
|
20230728,135700,2799786800,18600,18610,18610,18600,648
|
|
20230728,135600,2787733210,18600,18600,18600,18590,121
|
|
20230728,135500,2785483220,18600,18600,18610,18600,89
|
|
20230728,135400,2783827810,18600,18600,18610,18600,171
|
|
20230728,135300,2780646190,18610,18610,18610,18600,126
|
|
20230728,135200,2778301430,18610,18610,18610,18610,11
|
|
20230728,135100,2778096720,18620,18530,18620,18520,216
|
|
20230728,135000,2774082340,18530,18530,18610,18530,1259
|
|
20230728,134900,2750734140,18520,18530,18530,18520,725
|
|
20230728,134800,2737300560,18560,18520,18620,18520,2295
|
|
20230728,134700,2694697400,18520,18520,18540,18470,2011
|
|
20230728,134600,2657520570,18510,18540,18540,18510,228
|
|
20230728,134500,2653293750,18540,18560,18570,18510,416
|
|
20230728,134400,2645583160,18560,18560,18570,18560,235
|
|
20230728,134300,2641220860,18570,18570,18570,18560,278
|
|
20230728,134200,2636060230,18570,18610,18610,18570,154
|
|
20230728,134100,2633195800,18620,18610,18620,18610,99
|
|
20230728,134000,2631352470,18620,18630,18630,18620,483
|
|
20230728,133900,2622357790,18630,18640,18640,18630,47
|
|
20230728,133800,2621481850,18640,18640,18650,18640,103
|
|
20230728,133700,2619560920,18640,18650,18650,18640,140
|
|
20230728,133600,2616950600,18650,18660,18660,18650,20
|
|
20230728,133500,2616577450,18660,18650,18660,18650,117
|
|
20230728,133400,2614394910,18650,18640,18660,18640,327
|
|
20230728,133300,2608296910,18640,18630,18640,18630,482
|
|
20230728,133200,2599313010,18620,18630,18630,18620,125
|
|
20230728,133100,2596984400,18630,18630,18640,18620,123
|
|
20230728,133000,2594692990,18630,18640,18640,18630,136
|
|
20230728,132900,2592158550,18640,18640,18640,18640,85
|
|
20230728,132800,2590574150,18640,18650,18650,18640,92
|
|
20230728,132700,2588858450,18650,18660,18660,18650,167
|
|
20230728,132600,2585742680,18660,18660,18660,18660,270
|
|
20230728,132500,2580704480,18660,18640,18660,18640,499
|
|
20230728,132400,2571399890,18630,18620,18640,18620,673
|
|
20230728,132300,2558863630,18580,18620,18630,18560,302
|
|
20230728,132200,2553249340,18630,18630,18640,18630,127
|
|
20230728,132100,2550882200,18630,18540,18660,18540,2845
|
|
20230728,132000,2497958020,18500,18450,18500,18450,827
|
|
20230728,131900,2482673780,18450,18490,18490,18450,166
|
|
20230728,131800,2479607250,18480,18470,18480,18470,415
|
|
20230728,131700,2471938950,18460,18480,18480,18460,331
|
|
20230728,131600,2465824000,18480,18450,18480,18450,442
|
|
20230728,131500,2457661040,18450,18450,18460,18450,257
|
|
20230728,131400,2452919350,18450,18470,18470,18450,300
|
|
20230728,131300,2447382230,18470,18470,18470,18470,6
|
|
20230728,131200,2447271410,18470,18500,18500,18470,122
|
|
20230728,131100,2445017850,18490,18530,18530,18490,1445
|
|
20230728,131000,2418261500,18540,18520,18540,18520,530
|
|
20230728,130900,2408440650,18520,18510,18520,18510,225
|
|
20230728,130800,2404274080,18500,18470,18510,18470,537
|
|
20230728,130700,2394345140,18470,18470,18480,18470,197
|
|
20230728,130600,2390706510,18460,18410,18460,18410,735
|
|
20230728,130500,2377166250,18410,18410,18410,18410,76
|
|
20230728,130400,2375767090,18410,18410,18420,18410,130
|
|
20230728,130300,2373373750,18410,18410,18430,18410,471
|
|
20230728,130200,2364699340,18420,18490,18490,18410,1969
|
|
20230728,130100,2328364610,18500,18500,18500,18490,290
|
|
20230728,130000,2323000320,18510,18510,18510,18500,103
|
|
20230728,125900,2321094710,18510,18510,18510,18510,491
|
|
20230728,125800,2312006300,18510,18510,18510,18510,55
|
|
20230728,125700,2310988250,18510,18520,18520,18510,287
|
|
20230728,125600,2305675520,18510,18510,18510,18510,271
|
|
20230728,125500,2300659310,18510,18510,18510,18510,297
|
|
20230728,125400,2295161840,18520,18510,18520,18510,169
|
|
20230728,125300,2292033280,18510,18500,18510,18500,60
|
|
20230728,125200,2290923230,18510,18500,18510,18500,155
|
|
20230728,125100,2288054930,18500,18500,18500,18500,40
|
|
20230728,125000,2287314930,18510,18530,18530,18500,749
|
|
20230728,124900,2273448920,18530,18530,18530,18520,177
|
|
20230728,124800,2270170800,18540,18530,18540,18530,294
|
|
20230728,124700,2264722780,18540,18540,18540,18540,8
|
|
20230728,124600,2264574460,18540,18540,18540,18530,288
|
|
20230728,124500,2259237020,18540,18560,18560,18540,158
|
|
20230728,124400,2256305330,18590,18580,18610,18560,2016
|
|
20230728,124300,2218813600,18590,18590,18590,18590,113
|
|
20230728,124200,2216712930,18590,18650,18650,18590,1326
|
|
20230728,124100,2192014060,18650,18660,18660,18650,153
|
|
20230728,124000,2189160270,18660,18670,18670,18660,156
|
|
20230728,123900,2186249240,18670,18670,18680,18670,129
|
|
20230728,123800,2183840600,18670,18670,18680,18670,150
|
|
20230728,123700,2181039300,18670,18670,18680,18670,138
|
|
20230728,123600,2178462740,18670,18660,18670,18660,158
|
|
20230728,123500,2175513460,18660,18640,18660,18640,228
|
|
20230728,123400,2171261290,18650,18650,18650,18650,0
|
|
20230728,123300,2171261290,18650,18660,18680,18650,423
|
|
20230728,123200,2163363600,18650,18650,18650,18650,60
|
|
20230728,123100,2162244600,18660,18650,18660,18650,155
|
|
20230728,123000,2159352980,18660,18650,18670,18650,749
|
|
20230728,122900,2145380310,18640,18610,18650,18610,435
|
|
20230728,122800,2137269950,18610,18630,18640,18590,455
|
|
20230728,122700,2128794700,18630,18630,18630,18630,301
|
|
20230728,122600,2123187070,18640,18630,18650,18630,314
|
|
20230728,122500,2117333300,18640,18630,18640,18630,1512
|
|
20230728,122400,2089153110,18630,18610,18630,18610,285
|
|
20230728,122300,2083846380,18610,18600,18610,18600,196
|
|
20230728,122200,2080199380,18610,18580,18610,18570,637
|
|
20230728,122100,2068363310,18600,18610,18610,18600,727
|
|
20230728,122000,2054840980,18610,18600,18610,18600,823
|
|
20230728,121900,2039533030,18600,18600,18600,18600,263
|
|
20230728,121800,2034641230,18600,18560,18600,18560,858
|
|
20230728,121700,2018710100,18550,18550,18560,18550,337
|
|
20230728,121600,2012456350,18550,18560,18560,18550,284
|
|
20230728,121500,2007185990,18560,18580,18580,18560,269
|
|
20230728,121400,2002191540,18570,18570,18570,18570,124
|
|
20230728,121300,1999888860,18570,18600,18600,18570,372
|
|
20230728,121200,1992977010,18600,18600,18610,18600,190
|
|
20230728,121100,1989441980,18600,18610,18610,18600,95
|
|
20230728,121000,1987674370,18600,18620,18620,18600,110
|
|
20230728,120900,1985627320,18620,18620,18620,18620,5
|
|
20230728,120800,1985534220,18610,18640,18660,18610,239
|
|
20230728,120700,1981076080,18640,18610,18640,18610,89
|
|
20230728,120600,1979417850,18610,18640,18640,18600,716
|
|
20230728,120500,1966074630,18640,18610,18650,18610,378
|
|
20230728,120400,1959029410,18610,18630,18640,18610,287
|
|
20230728,120300,1953683100,18630,18560,18630,18560,1116
|
|
20230728,120200,1932932080,18570,18560,18570,18550,279
|
|
20230728,120100,1927753400,18570,18570,18570,18570,6
|
|
20230728,120000,1927641980,18570,18590,18590,18570,492
|
|
20230728,115900,1918502000,18580,18580,18590,18580,123
|
|
20230728,115800,1916216640,18580,18580,18590,18580,160
|
|
20230728,115700,1913242900,18590,18610,18620,18590,505
|
|
20230728,115600,1903848110,18620,18620,18620,18620,8
|
|
20230728,115500,1903699150,18620,18620,18620,18610,303
|
|
20230728,115400,1898057870,18620,18630,18630,18620,121
|
|
20230728,115300,1895804710,18630,18640,18640,18620,91
|
|
20230728,115200,1894109440,18630,18630,18630,18630,23
|
|
20230728,115100,1893680950,18630,18650,18650,18630,707
|
|
20230728,115000,1880500150,18670,18670,18670,18670,20
|
|
20230728,114900,1880126750,18660,18660,18660,18660,84
|
|
20230728,114800,1878559310,18670,18660,18670,18660,15
|
|
20230728,114700,1878279270,18660,18670,18670,18660,120
|
|
20230728,114600,1876039880,18670,18670,18670,18660,141
|
|
20230728,114500,1873408670,18660,18660,18660,18650,347
|
|
20230728,114400,1866934310,18660,18650,18660,18650,243
|
|
20230728,114300,1862400560,18660,18660,18660,18660,262
|
|
20230728,114200,1857511640,18660,18650,18660,18650,125
|
|
20230728,114100,1855179690,18660,18660,18660,18650,69
|
|
20230728,114000,1853892690,18660,18660,18660,18650,142
|
|
20230728,113900,1851244200,18660,18660,18660,18660,94
|
|
20230728,113800,1849490160,18650,18660,18660,18650,480
|
|
20230728,113700,1840533940,18670,18670,18670,18660,85
|
|
20230728,113600,1838947640,18660,18660,18660,18660,65
|
|
20230728,113500,1837734740,18660,18700,18710,18660,1633
|
|
20230728,113400,1807238610,18700,18690,18710,18690,329
|
|
20230728,113300,1801085100,18690,18700,18700,18690,187
|
|
20230728,113200,1797589850,18700,18700,18700,18690,78
|
|
20230728,113100,1796131880,18700,18700,18700,18690,157
|
|
20230728,113000,1793195990,18700,18700,18700,18690,409
|
|
20230728,112900,1785548420,18690,18680,18690,18670,752
|
|
20230728,112800,1771501360,18680,18670,18680,18670,149
|
|
20230728,112700,1768718710,18680,18690,18690,18680,51
|
|
20230728,112600,1767765660,18700,18700,18700,18700,19
|
|
20230728,112500,1767410360,18700,18690,18700,18690,461
|
|
20230728,112400,1758793520,18690,18690,18690,18660,660
|
|
20230728,112300,1746469920,18700,18720,18720,18690,1448
|
|
20230728,112200,1719378720,18730,18730,18730,18730,14
|
|
20230728,112100,1719116500,18730,18720,18730,18720,1464
|
|
20230728,112000,1691708770,18730,18730,18730,18720,385
|
|
20230728,111900,1684500870,18730,18720,18730,18710,2633
|
|
20230728,111800,1635209960,18720,18670,18720,18670,1402
|
|
20230728,111700,1608987240,18660,18670,18670,18660,71
|
|
20230728,111600,1607662290,18670,18650,18670,18650,221
|
|
20230728,111500,1603538400,18650,18640,18650,18640,1393
|
|
20230728,111400,1577563850,18640,18610,18640,18610,631
|
|
20230728,111300,1565810560,18600,18620,18620,18600,278
|
|
20230728,111200,1560636930,18610,18600,18610,18600,419
|
|
20230728,111100,1552840000,18600,18580,18600,18580,402
|
|
20230728,111000,1545365550,18590,18530,18590,18530,1267
|
|
20230728,110900,1521847630,18530,18520,18530,18520,310
|
|
20230728,110800,1516103630,18520,18470,18540,18470,1252
|
|
20230728,110700,1492939880,18480,18490,18490,18470,933
|
|
20230728,110600,1475698950,18490,18490,18490,18490,70
|
|
20230728,110500,1474404650,18500,18490,18500,18490,54
|
|
20230728,110400,1473406040,18490,18490,18490,18490,15
|
|
20230728,110300,1473128690,18490,18490,18500,18490,78
|
|
20230728,110200,1471686420,18480,18480,18480,18480,107
|
|
20230728,110100,1469709060,18490,18470,18490,18470,177
|
|
20230728,110000,1466439590,18460,18460,18470,18460,119
|
|
20230728,105900,1464242660,18460,18460,18470,18460,237
|
|
20230728,105800,1459866880,18460,18460,18460,18460,96
|
|
20230728,105700,1458094720,18470,18470,18470,18470,35
|
|
20230728,105600,1457448270,18470,18450,18480,18440,229
|
|
20230728,105500,1453222240,18440,18460,18470,18440,1427
|
|
20230728,105400,1426880540,18460,18470,18470,18460,333
|
|
20230728,105300,1420730620,18460,18410,18460,18410,496
|
|
20230728,105200,1411587910,18420,18420,18420,18420,34
|
|
20230728,105100,1410961630,18410,18410,18420,18410,155
|
|
20230728,105000,1408107880,18420,18440,18440,18420,191
|
|
20230728,104900,1404588810,18440,18440,18440,18440,17
|
|
20230728,104800,1404275330,18440,18450,18450,18440,722
|
|
20230728,104700,1390955360,18460,18460,18460,18450,100
|
|
20230728,104600,1389109870,18460,18450,18460,18450,270
|
|
20230728,104500,1384126900,18450,18460,18460,18450,147
|
|
20230728,104400,1381413810,18460,18450,18460,18450,67
|
|
20230728,104300,1380177590,18460,18460,18460,18460,22
|
|
20230728,104200,1379771470,18460,18470,18470,18460,124
|
|
20230728,104100,1377482280,18460,18470,18470,18460,95
|
|
20230728,104000,1375728260,18470,18480,18480,18460,304
|
|
20230728,103900,1370113840,18480,18480,18480,18470,99
|
|
20230728,103800,1368285120,18480,18510,18510,18480,287
|
|
20230728,103700,1362975990,18500,18520,18520,18500,1000
|
|
20230728,103600,1344474530,18540,18480,18540,18480,780
|
|
20230728,103500,1330046080,18480,18480,18480,18480,35
|
|
20230728,103400,1329399280,18470,18540,18540,18470,671
|
|
20230728,103300,1316981250,18550,18540,18550,18540,15
|
|
20230728,103200,1316703100,18550,18530,18550,18530,50
|
|
20230728,103100,1315776320,18550,18550,18550,18550,16
|
|
20230728,103000,1315479520,18550,18510,18550,18510,80
|
|
20230728,102900,1313997180,18470,18520,18550,18440,891
|
|
20230728,102800,1297506840,18530,18460,18530,18460,308
|
|
20230728,102700,1291814800,18430,18410,18460,18410,206
|
|
20230728,102600,1288019770,18420,18440,18440,18420,87
|
|
20230728,102500,1286416210,18450,18490,18490,18450,100
|
|
20230728,102400,1284570100,18490,18510,18510,18490,148
|
|
20230728,102300,1281831720,18530,18530,18530,18530,62
|
|
20230728,102200,1280682860,18530,18550,18550,18530,435
|
|
20230728,102100,1272617960,18550,18550,18560,18550,100
|
|
20230728,102000,1270762820,18550,18550,18550,18540,895
|
|
20230728,101900,1254165570,18550,18540,18550,18540,154
|
|
20230728,101800,1251309530,18540,18500,18540,18500,143
|
|
20230728,101700,1248661790,18510,18540,18540,18500,388
|
|
20230728,101600,1241483170,18540,18470,18550,18470,1590
|
|
20230728,101500,1212054420,18450,18430,18450,18420,2067
|
|
20230728,101400,1173956850,18430,18420,18430,18420,31
|
|
20230728,101300,1173385690,18420,18460,18470,18420,1378
|
|
20230728,101200,1147949390,18450,18450,18450,18450,45
|
|
20230728,101100,1147119140,18440,18380,18480,18380,1981
|
|
20230728,101000,1110607960,18380,18370,18380,18370,302
|
|
20230728,100900,1105060200,18360,18380,18380,18360,117
|
|
20230728,100800,1102911800,18380,18380,18380,18380,57
|
|
20230728,100700,1101864140,18380,18390,18400,18380,99
|
|
20230728,100600,1100043820,18380,18370,18380,18360,695
|
|
20230728,100500,1087277890,18380,18440,18440,18380,294
|
|
20230728,100400,1081867290,18440,18360,18440,18360,412
|
|
20230728,100300,1074296250,18360,18410,18410,18360,254
|
|
20230728,100200,1069628900,18410,18430,18450,18410,284
|
|
20230728,100100,1064394340,18420,18430,18430,18390,267
|
|
20230728,100000,1059478510,18440,18400,18440,18380,872
|
|
20230728,095900,1043431050,18400,18390,18400,18390,26
|
|
20230728,095800,1042952760,18370,18370,18370,18370,80
|
|
20230728,095700,1041483160,18360,18390,18390,18360,417
|
|
20230728,095600,1033826320,18390,18360,18390,18360,43
|
|
20230728,095500,1033036390,18360,18360,18400,18360,657
|
|
20230728,095400,1020957510,18340,18370,18370,18330,303
|
|
20230728,095300,1015397530,18380,18330,18380,18330,580
|
|
20230728,095200,1004759180,18330,18310,18330,18300,158
|
|
20230728,095100,1001865100,18300,18270,18300,18240,982
|
|
20230728,095000,983936430,18270,18300,18300,18260,840
|
|
20230728,094900,968591100,18300,18300,18310,18290,613
|
|
20230728,094800,957374100,18300,18310,18320,18300,387
|
|
20230728,094700,950291460,18310,18270,18330,18270,450
|
|
20230728,094600,942062510,18260,18280,18280,18260,345
|
|
20230728,094500,935758950,18290,18340,18340,18290,623
|
|
20230728,094400,924347470,18340,18350,18350,18340,134
|
|
20230728,094300,921889770,18340,18350,18350,18340,498
|
|
20230728,094200,912756390,18350,18370,18370,18350,232
|
|
20230728,094100,908499060,18370,18470,18480,18370,678
|
|
20230728,094000,896016460,18480,18450,18480,18450,682
|
|
20230728,093900,883419300,18440,18390,18470,18390,560
|
|
20230728,093800,873090720,18390,18420,18430,18380,789
|
|
20230728,093700,858575690,18400,18390,18400,18390,110
|
|
20230728,093600,856552720,18420,18270,18420,18270,1339
|
|
20230728,093500,832019830,18270,18320,18320,18270,1088
|
|
20230728,093400,812113050,18330,18340,18340,18330,158
|
|
20230728,093300,809215780,18360,18380,18380,18350,2132
|
|
20230728,093200,770064110,18380,18400,18400,18380,440
|
|
20230728,093100,761975040,18440,18380,18460,18380,1590
|
|
20230728,093000,732681500,18380,18390,18390,18370,134
|
|
20230728,092900,730219210,18390,18380,18390,18360,1658
|
|
20230728,092800,699751560,18350,18250,18350,18250,577
|
|
20230728,092700,689194180,18250,18270,18280,18250,1751
|
|
20230728,092600,657200060,18270,18320,18320,18270,1194
|
|
20230728,092500,635364930,18300,18280,18300,18270,686
|
|
20230728,092400,622819110,18270,18370,18380,18270,1001
|
|
20230728,092300,604455240,18360,18430,18430,18360,579
|
|
20230728,092200,593797660,18410,18380,18420,18350,1114
|
|
20230728,092100,573317870,18390,18350,18440,18350,3095
|
|
20230728,092000,516337280,18340,18240,18340,18240,1245
|
|
20230728,091900,493549350,18210,18200,18210,18150,1278
|
|
20230728,091800,470312540,18210,18210,18210,18200,391
|
|
20230728,091700,463193280,18210,18220,18230,18200,1223
|
|
20230728,091600,440917330,18220,18230,18240,18210,126
|
|
20230728,091500,438621440,18230,18310,18310,18230,2651
|
|
20230728,091400,390169390,18320,18340,18340,18300,274
|
|
20230728,091300,385151750,18310,18380,18380,18310,403
|
|
20230728,091200,377752950,18380,18340,18440,18340,789
|
|
20230728,091100,363246490,18340,18250,18340,18240,743
|
|
20230728,091000,349660500,18250,18350,18350,18250,799
|
|
20230728,090900,335016660,18350,18360,18360,18350,216
|
|
20230728,090800,331053020,18360,18400,18440,18350,1108
|
|
20230728,090700,310673690,18440,18280,18440,18250,1703
|
|
20230728,090600,279446580,18280,18170,18300,18160,409
|
|
20230728,090500,272007710,18170,18120,18170,18120,2532
|
|
20230728,090400,226105340,18120,18180,18200,18110,2420
|
|
20230728,090300,182169790,18170,18140,18170,18060,2229
|
|
20230728,090200,141822910,18150,18450,18450,18150,4888
|
|
20230728,090100,52433070,18450,18550,18550,18450,1385
|
|
20230728,090000,26811810,18550,18600,18600,18550,1336
|