690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,202700,713898510,13360,13360,13360,13360,5048
|
|
20230728,202600,713898510,13360,13360,13360,13360,0
|
|
20230728,202500,713898510,13360,13360,13360,13360,0
|
|
20230728,202400,713898510,13360,13360,13360,13360,0
|
|
20230728,202300,713898510,13360,13360,13360,13360,0
|
|
20230728,202200,713898510,13360,13360,13360,13360,0
|
|
20230728,202100,713898510,13360,13360,13360,13360,0
|
|
20230728,202000,713898510,13360,13360,13360,13360,0
|
|
20230728,201900,713898510,13360,13360,13360,13360,0
|
|
20230728,201800,713898510,13360,13360,13360,13360,0
|
|
20230728,201700,713898510,13360,13360,13360,13360,0
|
|
20230728,201600,713898510,13360,13360,13360,13360,0
|
|
20230728,201500,713898510,13360,13360,13360,13360,0
|
|
20230728,201400,713898510,13360,13360,13360,13360,0
|
|
20230728,201300,713898510,13360,13360,13360,13360,0
|
|
20230728,201200,713898510,13360,13360,13360,13360,0
|
|
20230728,201100,713898510,13360,13360,13360,13360,0
|
|
20230728,201000,713898510,13360,13360,13360,13360,0
|
|
20230728,200900,713898510,13360,13360,13360,13360,0
|
|
20230728,200800,713898510,13360,13360,13360,13360,0
|
|
20230728,200700,713898510,13360,13360,13360,13360,0
|
|
20230728,200600,713898510,13360,13360,13360,13360,0
|
|
20230728,200500,713898510,13360,13360,13360,13360,0
|
|
20230728,200400,713898510,13360,13360,13360,13360,0
|
|
20230728,200300,713898510,13360,13360,13360,13360,0
|
|
20230728,200200,713898510,13360,13360,13360,13360,0
|
|
20230728,200100,713898510,13360,13360,13360,13360,0
|
|
20230728,200000,713898510,13360,13360,13360,13360,0
|
|
20230728,195900,713898510,13360,13360,13360,13360,0
|
|
20230728,195800,713898510,13360,13360,13360,13360,0
|
|
20230728,195700,713898510,13360,13360,13360,13360,5048
|
|
20230728,195600,713898510,13360,13360,13360,13360,0
|
|
20230728,195500,713898510,13360,13360,13360,13360,0
|
|
20230728,195400,713898510,13360,13360,13360,13360,0
|
|
20230728,195300,713898510,13360,13360,13360,13360,0
|
|
20230728,195200,713898510,13360,13360,13360,13360,0
|
|
20230728,195100,713898510,13360,13360,13360,13360,0
|
|
20230728,195000,713898510,13360,13360,13360,13360,0
|
|
20230728,194900,713898510,13360,13360,13360,13360,0
|
|
20230728,194800,713898510,13360,13360,13360,13360,0
|
|
20230728,194700,713898510,13360,13360,13360,13360,0
|
|
20230728,194600,713898510,13360,13360,13360,13360,0
|
|
20230728,194500,713898510,13360,13360,13360,13360,0
|
|
20230728,194400,713898510,13360,13360,13360,13360,0
|
|
20230728,194300,713898510,13360,13360,13360,13360,0
|
|
20230728,194200,713898510,13360,13360,13360,13360,0
|
|
20230728,194100,713898510,13360,13360,13360,13360,0
|
|
20230728,194000,713898510,13360,13360,13360,13360,0
|
|
20230728,193900,713898510,13360,13360,13360,13360,0
|
|
20230728,193800,713898510,13360,13360,13360,13360,0
|
|
20230728,193700,713898510,13360,13360,13360,13360,0
|
|
20230728,193600,713898510,13360,13360,13360,13360,0
|
|
20230728,193500,713898510,13360,13360,13360,13360,0
|
|
20230728,193400,713898510,13360,13360,13360,13360,0
|
|
20230728,193300,713898510,13360,13360,13360,13360,0
|
|
20230728,193200,713898510,13360,13360,13360,13360,0
|
|
20230728,193100,713898510,13360,13360,13360,13360,0
|
|
20230728,193000,713898510,13360,13360,13360,13360,0
|
|
20230728,192900,713898510,13360,13360,13360,13360,0
|
|
20230728,192800,713898510,13360,13360,13360,13360,0
|
|
20230728,192700,713898510,13360,13360,13360,13360,5048
|
|
20230728,192600,713898510,13360,13360,13360,13360,0
|
|
20230728,192500,713898510,13360,13360,13360,13360,0
|
|
20230728,192400,713898510,13360,13360,13360,13360,0
|
|
20230728,192300,713898510,13360,13360,13360,13360,0
|
|
20230728,192200,713898510,13360,13360,13360,13360,0
|
|
20230728,192100,713898510,13360,13360,13360,13360,0
|
|
20230728,192000,713898510,13360,13360,13360,13360,0
|
|
20230728,191900,713898510,13360,13360,13360,13360,0
|
|
20230728,191800,713898510,13360,13360,13360,13360,0
|
|
20230728,191700,713898510,13360,13360,13360,13360,0
|
|
20230728,191600,713898510,13360,13360,13360,13360,0
|
|
20230728,191500,713898510,13360,13360,13360,13360,0
|
|
20230728,191400,713898510,13360,13360,13360,13360,0
|
|
20230728,191300,713898510,13360,13360,13360,13360,0
|
|
20230728,191200,713898510,13360,13360,13360,13360,0
|
|
20230728,191100,713898510,13360,13360,13360,13360,0
|
|
20230728,191000,713898510,13360,13360,13360,13360,0
|
|
20230728,190900,713898510,13360,13360,13360,13360,0
|
|
20230728,190800,713898510,13360,13360,13360,13360,0
|
|
20230728,190700,713898510,13360,13360,13360,13360,0
|
|
20230728,190600,713898510,13360,13360,13360,13360,0
|
|
20230728,190500,713898510,13360,13360,13360,13360,0
|
|
20230728,190400,713898510,13360,13360,13360,13360,0
|
|
20230728,190300,713898510,13360,13360,13360,13360,0
|
|
20230728,190200,713898510,13360,13360,13360,13360,0
|
|
20230728,190100,713898510,13360,13360,13360,13360,0
|
|
20230728,190000,713898510,13360,13360,13360,13360,0
|
|
20230728,185900,713898510,13360,13360,13360,13360,0
|
|
20230728,185800,713898510,13360,13360,13360,13360,0
|
|
20230728,185700,713898510,13360,13360,13360,13360,5048
|
|
20230728,185600,713898510,13360,13360,13360,13360,0
|
|
20230728,185500,713898510,13360,13360,13360,13360,0
|
|
20230728,185400,713898510,13360,13360,13360,13360,0
|
|
20230728,185300,713898510,13360,13360,13360,13360,0
|
|
20230728,185200,713898510,13360,13360,13360,13360,0
|
|
20230728,185100,713898510,13360,13360,13360,13360,0
|
|
20230728,185000,713898510,13360,13360,13360,13360,0
|
|
20230728,184900,713898510,13360,13360,13360,13360,0
|
|
20230728,184800,713898510,13360,13360,13360,13360,0
|
|
20230728,184700,713898510,13360,13360,13360,13360,0
|
|
20230728,184600,713898510,13360,13360,13360,13360,0
|
|
20230728,184500,713898510,13360,13360,13360,13360,0
|
|
20230728,184400,713898510,13360,13360,13360,13360,0
|
|
20230728,184300,713898510,13360,13360,13360,13360,0
|
|
20230728,184200,713898510,13360,13360,13360,13360,0
|
|
20230728,184100,713898510,13360,13360,13360,13360,0
|
|
20230728,184000,713898510,13360,13360,13360,13360,0
|
|
20230728,183900,713898510,13360,13360,13360,13360,0
|
|
20230728,183800,713898510,13360,13360,13360,13360,0
|
|
20230728,183700,713898510,13360,13360,13360,13360,0
|
|
20230728,183600,713898510,13360,13360,13360,13360,0
|
|
20230728,183500,713898510,13360,13360,13360,13360,0
|
|
20230728,183400,713898510,13360,13360,13360,13360,0
|
|
20230728,183300,713898510,13360,13360,13360,13360,0
|
|
20230728,183200,713898510,13360,13360,13360,13360,0
|
|
20230728,183100,713898510,13360,13360,13360,13360,0
|
|
20230728,183000,713898510,13360,13360,13360,13360,0
|
|
20230728,182900,713898510,13360,13360,13360,13360,0
|
|
20230728,182800,713898510,13360,13360,13360,13360,0
|
|
20230728,182700,713898510,13360,13360,13360,13360,5048
|
|
20230728,182600,713898510,13360,13360,13360,13360,0
|
|
20230728,182500,713898510,13360,13360,13360,13360,0
|
|
20230728,182400,713898510,13360,13360,13360,13360,0
|
|
20230728,182300,713898510,13360,13360,13360,13360,0
|
|
20230728,182200,713898510,13360,13360,13360,13360,0
|
|
20230728,182100,713898510,13360,13360,13360,13360,0
|
|
20230728,182000,713898510,13360,13360,13360,13360,0
|
|
20230728,181900,713898510,13360,13360,13360,13360,0
|
|
20230728,181800,713898510,13360,13360,13360,13360,0
|
|
20230728,181700,713898510,13360,13360,13360,13360,0
|
|
20230728,181600,713898510,13360,13360,13360,13360,0
|
|
20230728,181500,713898510,13360,13360,13360,13360,0
|
|
20230728,181400,713898510,13360,13360,13360,13360,0
|
|
20230728,181300,713898510,13360,13360,13360,13360,0
|
|
20230728,181200,713898510,13360,13360,13360,13360,0
|
|
20230728,181100,713898510,13360,13360,13360,13360,0
|
|
20230728,181000,713898510,13360,13360,13360,13360,0
|
|
20230728,180900,713898510,13360,13360,13360,13360,0
|
|
20230728,180800,713898510,13360,13360,13360,13360,0
|
|
20230728,180700,713898510,13360,13360,13360,13360,0
|
|
20230728,180600,713898510,13360,13360,13360,13360,0
|
|
20230728,180500,713898510,13360,13360,13360,13360,0
|
|
20230728,180400,713898510,13360,13360,13360,13360,0
|
|
20230728,180300,713898510,13360,13360,13360,13360,0
|
|
20230728,180200,713898510,13360,13360,13360,13360,0
|
|
20230728,180100,713898510,13360,13360,13360,13360,0
|
|
20230728,180000,713898510,13360,13360,13360,13360,0
|
|
20230728,175900,713898510,13360,13360,13360,13360,0
|
|
20230728,175800,713898510,13360,13360,13360,13360,0
|
|
20230728,175700,713898510,13360,13360,13360,13360,5048
|
|
20230728,175600,713898510,13360,13360,13360,13360,0
|
|
20230728,175500,713898510,13360,13360,13360,13360,0
|
|
20230728,175400,713898510,13360,13360,13360,13360,0
|
|
20230728,175300,713898510,13360,13360,13360,13360,0
|
|
20230728,175200,713898510,13360,13360,13360,13360,0
|
|
20230728,175100,713898510,13360,13360,13360,13360,0
|
|
20230728,175000,713898510,13360,13360,13360,13360,0
|
|
20230728,174900,713898510,13360,13360,13360,13360,0
|
|
20230728,174800,713898510,13360,13360,13360,13360,0
|
|
20230728,174700,713898510,13360,13360,13360,13360,0
|
|
20230728,174600,713898510,13360,13360,13360,13360,0
|
|
20230728,174500,713898510,13360,13360,13360,13360,0
|
|
20230728,174400,713898510,13360,13360,13360,13360,0
|
|
20230728,174300,713898510,13360,13360,13360,13360,0
|
|
20230728,174200,713898510,13360,13360,13360,13360,0
|
|
20230728,174100,713898510,13360,13360,13360,13360,0
|
|
20230728,174000,713898510,13360,13360,13360,13360,0
|
|
20230728,173900,713898510,13360,13360,13360,13360,0
|
|
20230728,173800,713898510,13360,13360,13360,13360,0
|
|
20230728,173700,713898510,13360,13360,13360,13360,0
|
|
20230728,173600,713898510,13360,13360,13360,13360,0
|
|
20230728,173500,713898510,13360,13360,13360,13360,0
|
|
20230728,173400,713898510,13360,13360,13360,13360,0
|
|
20230728,173300,713898510,13360,13360,13360,13360,0
|
|
20230728,173200,713898510,13360,13360,13360,13360,0
|
|
20230728,173100,713898510,13360,13360,13360,13360,0
|
|
20230728,173000,713898510,13360,13360,13360,13360,0
|
|
20230728,172900,713898510,13360,13360,13360,13360,0
|
|
20230728,172800,713898510,13360,13360,13360,13360,0
|
|
20230728,172700,713898510,13360,13360,13360,13360,5048
|
|
20230728,172600,713898510,13360,13360,13360,13360,0
|
|
20230728,172500,713898510,13360,13360,13360,13360,0
|
|
20230728,172400,713898510,13360,13360,13360,13360,0
|
|
20230728,172300,713898510,13360,13360,13360,13360,0
|
|
20230728,172200,713898510,13360,13360,13360,13360,0
|
|
20230728,172100,713898510,13360,13360,13360,13360,0
|
|
20230728,172000,713898510,13360,13360,13360,13360,0
|
|
20230728,171900,713898510,13360,13360,13360,13360,0
|
|
20230728,171800,713898510,13360,13360,13360,13360,0
|
|
20230728,171700,713898510,13360,13360,13360,13360,0
|
|
20230728,171600,713898510,13360,13360,13360,13360,0
|
|
20230728,171500,713898510,13360,13360,13360,13360,0
|
|
20230728,171400,713898510,13360,13360,13360,13360,0
|
|
20230728,171300,713898510,13360,13360,13360,13360,0
|
|
20230728,171200,713898510,13360,13360,13360,13360,0
|
|
20230728,171100,713898510,13360,13360,13360,13360,0
|
|
20230728,171000,713898510,13360,13360,13360,13360,0
|
|
20230728,170900,713898510,13360,13360,13360,13360,0
|
|
20230728,170800,713898510,13360,13360,13360,13360,0
|
|
20230728,170700,713898510,13360,13360,13360,13360,0
|
|
20230728,170600,713898510,13360,13360,13360,13360,0
|
|
20230728,170500,713898510,13360,13360,13360,13360,0
|
|
20230728,170400,713898510,13360,13360,13360,13360,0
|
|
20230728,170300,713898510,13360,13360,13360,13360,0
|
|
20230728,170200,713898510,13360,13360,13360,13360,0
|
|
20230728,170100,713898510,13360,13360,13360,13360,0
|
|
20230728,170000,713898510,13360,13360,13360,13360,0
|
|
20230728,165900,713898510,13360,13360,13360,13360,0
|
|
20230728,165800,713898510,13360,13360,13360,13360,0
|
|
20230728,165700,713898510,13360,13360,13360,13360,5048
|
|
20230728,165600,713898510,13360,13360,13360,13360,0
|
|
20230728,165500,713898510,13360,13360,13360,13360,0
|
|
20230728,165400,713898510,13360,13360,13360,13360,0
|
|
20230728,165300,713898510,13360,13360,13360,13360,0
|
|
20230728,165200,713898510,13360,13360,13360,13360,0
|
|
20230728,165100,713898510,13360,13360,13360,13360,0
|
|
20230728,165000,713898510,13360,13360,13360,13360,0
|
|
20230728,164900,713898510,13360,13360,13360,13360,0
|
|
20230728,164800,713898510,13360,13360,13360,13360,0
|
|
20230728,164700,713898510,13360,13360,13360,13360,0
|
|
20230728,164600,713898510,13360,13360,13360,13360,0
|
|
20230728,164500,713898510,13360,13360,13360,13360,0
|
|
20230728,164400,713898510,13360,13360,13360,13360,0
|
|
20230728,164300,713898510,13360,13360,13360,13360,0
|
|
20230728,164200,713898510,13360,13360,13360,13360,0
|
|
20230728,164100,713898510,13360,13360,13360,13360,0
|
|
20230728,164000,713898510,13360,13360,13360,13360,0
|
|
20230728,163900,713898510,13360,13360,13360,13360,0
|
|
20230728,163800,713898510,13360,13360,13360,13360,0
|
|
20230728,163700,713898510,13360,13360,13360,13360,0
|
|
20230728,163600,713898510,13360,13360,13360,13360,0
|
|
20230728,163500,713898510,13360,13360,13360,13360,0
|
|
20230728,163400,713898510,13360,13360,13360,13360,0
|
|
20230728,163300,713898510,13360,13360,13360,13360,0
|
|
20230728,163200,713898510,13360,13360,13360,13360,0
|
|
20230728,163100,713898510,13360,13360,13360,13360,0
|
|
20230728,163000,713898510,13360,13360,13360,13360,0
|
|
20230728,162900,713898510,13360,13360,13360,13360,0
|
|
20230728,162800,713898510,13360,13360,13360,13360,0
|
|
20230728,162700,713898510,13360,13360,13360,13360,5048
|
|
20230728,162600,713898510,13360,13360,13360,13360,0
|
|
20230728,162500,713898510,13360,13360,13360,13360,0
|
|
20230728,162400,713898510,13360,13360,13360,13360,0
|
|
20230728,162300,713898510,13360,13360,13360,13360,0
|
|
20230728,162200,713898510,13360,13360,13360,13360,0
|
|
20230728,162100,713898510,13360,13360,13360,13360,0
|
|
20230728,162000,713898510,13360,13360,13360,13360,0
|
|
20230728,161900,713898510,13360,13360,13360,13360,0
|
|
20230728,161800,713898510,13360,13360,13360,13360,0
|
|
20230728,161700,713898510,13360,13360,13360,13360,0
|
|
20230728,161600,713898510,13360,13360,13360,13360,0
|
|
20230728,161500,713898510,13360,13360,13360,13360,0
|
|
20230728,161400,713898510,13360,13360,13360,13360,0
|
|
20230728,161300,713898510,13360,13360,13360,13360,0
|
|
20230728,161200,713898510,13360,13360,13360,13360,0
|
|
20230728,161100,713898510,13360,13360,13360,13360,0
|
|
20230728,161000,713898510,13360,13360,13360,13360,0
|
|
20230728,160900,713898510,13360,13360,13360,13360,0
|
|
20230728,160800,713898510,13360,13360,13360,13360,0
|
|
20230728,160700,713898510,13360,13360,13360,13360,0
|
|
20230728,160600,713898510,13360,13360,13360,13360,0
|
|
20230728,160500,713898510,13360,13360,13360,13360,0
|
|
20230728,160400,713898510,13360,13360,13360,13360,0
|
|
20230728,160300,713898510,13360,13360,13360,13360,0
|
|
20230728,160200,713898510,13360,13360,13360,13360,0
|
|
20230728,160100,713898510,13360,13360,13360,13360,0
|
|
20230728,160000,713898510,13360,13360,13360,13360,0
|
|
20230728,155900,713898510,13360,13360,13360,13360,0
|
|
20230728,155800,713898510,13360,13360,13360,13360,0
|
|
20230728,155700,713898510,13360,13360,13360,13360,5048
|
|
20230728,155600,713898510,13360,13360,13360,13360,0
|
|
20230728,155500,713898510,13360,13360,13360,13360,0
|
|
20230728,155400,713898510,13360,13360,13360,13360,0
|
|
20230728,155300,713898510,13360,13360,13360,13360,0
|
|
20230728,155200,713898510,13360,13360,13360,13360,0
|
|
20230728,155100,713898510,13360,13360,13360,13360,0
|
|
20230728,155000,713898510,13360,13360,13360,13360,0
|
|
20230728,154900,713898510,13360,13360,13360,13360,0
|
|
20230728,154800,713898510,13360,13360,13360,13360,0
|
|
20230728,154700,713898510,13360,13360,13360,13360,0
|
|
20230728,154600,713898510,13360,13360,13360,13360,0
|
|
20230728,154500,713898510,13360,13360,13360,13360,0
|
|
20230728,154400,713898510,13360,13360,13360,13360,0
|
|
20230728,154300,713898510,13360,13360,13360,13360,0
|
|
20230728,154200,713898510,13360,13360,13360,13360,0
|
|
20230728,154100,713898510,13360,13360,13360,13360,0
|
|
20230728,154000,713898510,13360,13360,13360,13360,0
|
|
20230728,153900,713898510,13360,13360,13360,13360,0
|
|
20230728,153800,713898510,13360,13360,13360,13360,0
|
|
20230728,153700,713898510,13360,13360,13360,13360,0
|
|
20230728,153600,713898510,13360,13360,13360,13360,0
|
|
20230728,153500,713898510,13360,13360,13360,13360,0
|
|
20230728,153400,713898510,13360,13360,13360,13360,0
|
|
20230728,153300,713898510,13360,13360,13360,13360,0
|
|
20230728,153200,713898510,13360,13360,13360,13360,0
|
|
20230728,153100,713898510,13360,13360,13360,13360,0
|
|
20230728,153000,713898510,13360,13360,13360,13360,5048
|
|
20230728,152900,646457230,13290,13290,13290,13290,0
|
|
20230728,152800,646457230,13290,13290,13290,13290,0
|
|
20230728,152700,646457230,13290,13290,13290,13290,0
|
|
20230728,152600,646457230,13290,13290,13290,13290,0
|
|
20230728,152500,646457230,13290,13290,13290,13290,0
|
|
20230728,152400,646457230,13290,13290,13290,13290,0
|
|
20230728,152300,646457230,13290,13290,13290,13290,0
|
|
20230728,152200,646457230,13290,13290,13290,13290,0
|
|
20230728,152100,646457230,13290,13290,13290,13290,0
|
|
20230728,152000,646457230,13290,13290,13290,13290,0
|
|
20230728,151900,646457230,13290,13270,13300,13260,3274
|
|
20230728,151800,602959890,13270,13230,13270,13230,642
|
|
20230728,151700,594457890,13230,13200,13240,13200,680
|
|
20230728,151600,585469010,13200,13170,13200,13170,1125
|
|
20230728,151500,570629660,13160,13160,13160,13160,4
|
|
20230728,151400,570577020,13160,13170,13170,13160,9
|
|
20230728,151300,570458530,13160,13160,13160,13160,12
|
|
20230728,151200,570300610,13160,13160,13160,13160,318
|
|
20230728,151100,566115730,13160,13170,13170,13160,40
|
|
20230728,151000,565589030,13160,13160,13160,13160,49
|
|
20230728,150900,564944190,13160,13170,13170,13160,603
|
|
20230728,150800,557003170,13170,13170,13170,13170,56
|
|
20230728,150700,556265650,13170,13170,13170,13170,4
|
|
20230728,150600,556212970,13190,13190,13190,13180,20
|
|
20230728,150500,555949200,13190,13180,13190,13180,76
|
|
20230728,150400,554946790,13190,13190,13190,13190,157
|
|
20230728,150300,552875960,13190,13170,13190,13170,49
|
|
20230728,150200,552230290,13170,13170,13170,13170,2
|
|
20230728,150100,552203950,13170,13170,13190,13170,23
|
|
20230728,150000,551900970,13170,13170,13170,13170,4
|
|
20230728,145900,551848290,13190,13190,13190,13190,14
|
|
20230728,145800,551663630,13190,13180,13190,13180,173
|
|
20230728,145700,549381790,13200,13170,13200,13170,7
|
|
20230728,145600,549289570,13170,13200,13200,13170,10
|
|
20230728,145500,549157810,13200,13200,13200,13200,11
|
|
20230728,145400,549012610,13210,13210,13210,13210,10
|
|
20230728,145300,548880510,13210,13210,13210,13210,9
|
|
20230728,145200,548761620,13150,13170,13170,13150,45
|
|
20230728,145100,548169560,13210,13210,13210,13210,0
|
|
20230728,145000,548169560,13210,13210,13210,13210,1
|
|
20230728,144900,548156350,13160,13160,13160,13160,9
|
|
20230728,144800,548037910,13220,13220,13220,13220,0
|
|
20230728,144700,548037910,13220,13220,13220,13220,0
|
|
20230728,144600,548037910,13220,13220,13220,13220,0
|
|
20230728,144500,548037910,13220,13240,13240,13160,672
|
|
20230728,144400,539161990,13250,13250,13250,13250,0
|
|
20230728,144300,539161990,13250,13200,13250,13200,298
|
|
20230728,144200,535228340,13260,13200,13260,13200,203
|
|
20230728,144100,532544670,13220,13220,13220,13220,1
|
|
20230728,144000,532531450,13200,13220,13220,13200,111
|
|
20230728,143900,531066230,13220,13220,13220,13220,0
|
|
20230728,143800,531066230,13220,13220,13220,13220,0
|
|
20230728,143700,531066230,13220,13220,13220,13220,0
|
|
20230728,143600,531066230,13220,13220,13220,13220,1
|
|
20230728,143500,531053010,13220,13220,13220,13220,0
|
|
20230728,143400,531053010,13220,13220,13220,13220,0
|
|
20230728,143300,531053010,13220,13220,13220,13220,3
|
|
20230728,143200,531013350,13230,13100,13230,13100,18
|
|
20230728,143100,530776130,13100,13100,13100,13100,50
|
|
20230728,143000,530121130,13190,13190,13190,13190,0
|
|
20230728,142900,530121130,13190,13190,13190,13190,1
|
|
20230728,142800,530107940,13100,13110,13110,13100,404
|
|
20230728,142700,524811930,13190,13200,13200,13110,75
|
|
20230728,142600,523826440,13230,13120,13230,13110,567
|
|
20230728,142500,516389990,13200,13200,13200,13200,0
|
|
20230728,142400,516389990,13200,13200,13200,13200,0
|
|
20230728,142300,516389990,13200,13160,13200,13120,2039
|
|
20230728,142200,489604980,13230,13230,13230,13230,1
|
|
20230728,142100,489591750,13160,13180,13180,13160,239
|
|
20230728,142000,486445470,13250,13190,13250,13190,107
|
|
20230728,141900,485034080,13260,13260,13260,13260,0
|
|
20230728,141800,485034080,13260,13260,13260,13260,0
|
|
20230728,141700,485034080,13260,13260,13260,13260,1
|
|
20230728,141600,485020820,13260,13260,13260,13260,0
|
|
20230728,141500,485020820,13260,13260,13260,13260,0
|
|
20230728,141400,485020820,13260,13260,13260,13260,0
|
|
20230728,141300,485020820,13260,13200,13260,13200,11
|
|
20230728,141200,484875560,13260,13220,13260,13200,577
|
|
20230728,141100,477253250,13260,13260,13260,13260,0
|
|
20230728,141000,477253250,13260,13260,13260,13260,0
|
|
20230728,140900,477253250,13260,13260,13260,13260,1
|
|
20230728,140800,477239990,13210,13260,13260,13210,627
|
|
20230728,140700,468947420,13270,13270,13270,13270,0
|
|
20230728,140600,468947420,13270,13270,13270,13270,0
|
|
20230728,140500,468947420,13270,13270,13270,13270,0
|
|
20230728,140400,468947420,13270,13270,13270,13270,0
|
|
20230728,140300,468947420,13270,13200,13270,13200,35
|
|
20230728,140200,468485230,13190,13200,13200,13190,17
|
|
20230728,140100,468260870,13200,13200,13200,13200,21
|
|
20230728,140000,467983670,13200,13200,13200,13200,0
|
|
20230728,135900,467983670,13200,13200,13210,13200,15
|
|
20230728,135800,467785660,13200,13200,13200,13200,0
|
|
20230728,135700,467785660,13200,13200,13200,13200,0
|
|
20230728,135600,467785660,13200,13210,13210,13200,53
|
|
20230728,135500,467085570,13270,13270,13270,13270,0
|
|
20230728,135400,467085570,13270,13250,13270,13250,8
|
|
20230728,135300,466979510,13260,13260,13260,13260,0
|
|
20230728,135200,466979510,13260,13250,13270,13250,197
|
|
20230728,135100,464367310,13210,13220,13220,13210,197
|
|
20230728,135000,461764220,13220,13220,13220,13220,0
|
|
20230728,134900,461764220,13220,13220,13220,13220,25
|
|
20230728,134800,461433720,13220,13250,13250,13220,598
|
|
20230728,134700,453519820,13250,13250,13250,13250,0
|
|
20230728,134600,453519820,13250,13250,13250,13250,0
|
|
20230728,134500,453519820,13250,13250,13250,13250,4
|
|
20230728,134400,453466820,13270,13270,13270,13270,0
|
|
20230728,134300,453466820,13270,13270,13270,13270,0
|
|
20230728,134200,453466820,13270,13260,13270,13260,2
|
|
20230728,134100,453440290,13260,13250,13260,13250,4
|
|
20230728,134000,453387270,13280,13280,13280,13280,0
|
|
20230728,133900,453387270,13280,13280,13280,13280,1
|
|
20230728,133800,453373990,13250,13250,13250,13250,0
|
|
20230728,133700,453373990,13250,13250,13250,13250,4
|
|
20230728,133600,453320990,13240,13240,13240,13240,0
|
|
20230728,133500,453320990,13240,13240,13240,13240,0
|
|
20230728,133400,453320990,13240,13240,13240,13240,0
|
|
20230728,133300,453320990,13240,13240,13240,13240,0
|
|
20230728,133200,453320990,13240,13240,13240,13240,0
|
|
20230728,133100,453320990,13240,13240,13290,13240,17
|
|
20230728,133000,453095720,13240,13240,13240,13240,7
|
|
20230728,132900,453003040,13270,13290,13290,13270,863
|
|
20230728,132800,441535250,13290,13290,13290,13290,7
|
|
20230728,132700,441442220,13300,13300,13300,13300,21
|
|
20230728,132600,441162920,13290,13290,13290,13290,8
|
|
20230728,132500,441056600,13300,13290,13300,13290,19
|
|
20230728,132400,440803980,13300,13300,13300,13300,2
|
|
20230728,132300,440777380,13290,13270,13290,13270,133
|
|
20230728,132200,439012430,13270,13260,13270,13260,3
|
|
20230728,132100,438972630,13220,13220,13220,13220,0
|
|
20230728,132000,438972630,13220,13220,13220,13220,9
|
|
20230728,131900,438853650,13270,13270,13270,13270,11
|
|
20230728,131800,438707680,13270,13270,13270,13270,0
|
|
20230728,131700,438707680,13270,13270,13270,13270,0
|
|
20230728,131600,438707680,13270,13270,13270,13270,0
|
|
20230728,131500,438707680,13270,13220,13270,13220,2
|
|
20230728,131400,438681190,13220,13300,13300,13220,2591
|
|
20230728,131300,404226790,13300,13300,13300,13300,11
|
|
20230728,131200,404080490,13310,13310,13310,13310,0
|
|
20230728,131100,404080490,13310,13300,13310,13300,149
|
|
20230728,131000,402098210,13300,13300,13300,13300,28
|
|
20230728,130900,401725810,13310,13280,13310,13280,386
|
|
20230728,130800,396593070,13260,13260,13270,13260,189
|
|
20230728,130700,394085890,13250,13250,13250,13250,12
|
|
20230728,130600,393926890,13250,13240,13250,13240,40
|
|
20230728,130500,393396970,13250,13240,13250,13240,112
|
|
20230728,130400,391913050,13240,13240,13250,13240,21
|
|
20230728,130300,391634930,13250,13240,13250,13240,71
|
|
20230728,130200,390694220,13240,13240,13240,13240,55
|
|
20230728,130100,389966020,13240,13240,13240,13240,3
|
|
20230728,130000,389926300,13250,13240,13250,13240,102
|
|
20230728,125900,388575510,13240,13240,13240,13240,2
|
|
20230728,125800,388549030,13250,13240,13250,13240,22
|
|
20230728,125700,388257670,13250,13240,13250,13240,24
|
|
20230728,125600,387939800,13250,13230,13250,13230,319
|
|
20230728,125500,383715670,13230,13230,13230,13230,30
|
|
20230728,125400,383318770,13230,13230,13230,13230,759
|
|
20230728,125300,373277200,13230,13230,13230,13230,74
|
|
20230728,125200,372298180,13230,13230,13230,13230,0
|
|
20230728,125100,372298180,13230,13230,13230,13230,2
|
|
20230728,125000,372271720,13230,13230,13230,13230,24
|
|
20230728,124900,371954200,13230,13230,13230,13230,37
|
|
20230728,124800,371464690,13230,13240,13240,13230,3
|
|
20230728,124700,371424990,13230,13230,13230,13230,22
|
|
20230728,124600,371133930,13230,13230,13230,13230,47
|
|
20230728,124500,370512120,13230,13220,13230,13220,276
|
|
20230728,124400,366862060,13220,13220,13220,13220,72
|
|
20230728,124300,365910220,13230,13220,13230,13220,31
|
|
20230728,124200,365500310,13230,13200,13230,13200,589
|
|
20230728,124100,357718050,13190,13190,13190,13190,0
|
|
20230728,124000,357718050,13190,13190,13190,13190,10
|
|
20230728,123900,357586150,13190,13200,13200,13190,82
|
|
20230728,123800,356503760,13200,13200,13200,13200,9
|
|
20230728,123700,356384960,13190,13190,13190,13190,172
|
|
20230728,123600,354116280,13180,13180,13180,13180,253
|
|
20230728,123500,350781740,13190,13190,13190,13190,3
|
|
20230728,123400,350742170,13190,13190,13190,13190,16
|
|
20230728,123300,350531130,13190,13190,13190,13190,9
|
|
20230728,123200,350412420,13180,13180,13180,13180,20
|
|
20230728,123100,350148820,13180,13180,13180,13180,16
|
|
20230728,123000,349937940,13200,13190,13200,13190,536
|
|
20230728,122900,342865600,13180,13160,13180,13160,1938
|
|
20230728,122800,317340160,13150,13120,13150,13120,828
|
|
20230728,122700,306453740,13130,13130,13130,13130,0
|
|
20230728,122600,306453740,13130,13110,13130,13110,519
|
|
20230728,122500,299649350,13110,13110,13110,13110,3
|
|
20230728,122400,299610020,13100,13100,13100,13100,3
|
|
20230728,122300,299570720,13100,13100,13100,13100,4
|
|
20230728,122200,299518320,13100,13100,13100,13100,0
|
|
20230728,122100,299518320,13100,13100,13100,13100,65
|
|
20230728,122000,298666820,13100,13100,13100,13100,0
|
|
20230728,121900,298666820,13100,13100,13100,13100,6
|
|
20230728,121800,298588220,13100,13100,13100,13100,6
|
|
20230728,121700,298509620,13090,13090,13090,13090,0
|
|
20230728,121600,298509620,13090,13090,13090,13090,0
|
|
20230728,121500,298509620,13090,13090,13090,13090,300
|
|
20230728,121400,294582620,13140,13110,13140,13110,72
|
|
20230728,121300,293637510,13090,13120,13120,13090,106
|
|
20230728,121200,292246850,13120,13120,13120,13120,109
|
|
20230728,121100,290816770,13130,13130,13130,13130,2
|
|
20230728,121000,290790510,13130,13120,13130,13120,29
|
|
20230728,120900,290409810,13130,13130,13130,13130,0
|
|
20230728,120800,290409810,13130,13130,13130,13130,0
|
|
20230728,120700,290409810,13130,13130,13130,13130,0
|
|
20230728,120600,290409810,13130,13120,13130,13120,11
|
|
20230728,120500,290265480,13130,13130,13130,13120,55
|
|
20230728,120400,289543860,13120,13130,13130,13120,11
|
|
20230728,120300,289399530,13120,13120,13120,13120,4
|
|
20230728,120200,289347050,13130,13130,13130,13120,33
|
|
20230728,120100,288913840,13130,13130,13130,13130,0
|
|
20230728,120000,288913840,13130,13130,13130,13130,21
|
|
20230728,115900,288638110,13140,13140,13140,13140,1
|
|
20230728,115800,288624970,13130,13130,13130,13130,302
|
|
20230728,115700,284659710,13140,13140,13140,13140,0
|
|
20230728,115600,284659710,13140,13130,13140,13130,6
|
|
20230728,115500,284580920,13130,13130,13130,13130,12
|
|
20230728,115400,284423360,13130,13130,13140,13130,160
|
|
20230728,115300,282321050,13140,13120,13140,13120,112
|
|
20230728,115200,280850510,13120,13120,13120,13120,0
|
|
20230728,115100,280850510,13120,13120,13120,13120,86
|
|
20230728,115000,279722190,13120,13120,13120,13120,31
|
|
20230728,114900,279315470,13120,13120,13120,13120,22
|
|
20230728,114800,279026830,13120,13110,13130,13090,490
|
|
20230728,114700,272600970,13120,13110,13120,13110,85
|
|
20230728,114600,271486610,13110,13110,13120,13110,33
|
|
20230728,114500,271053940,13120,13100,13120,13100,211
|
|
20230728,114400,268288560,13100,13110,13110,13100,61
|
|
20230728,114300,267488870,13110,13120,13120,13110,24
|
|
20230728,114200,267174000,13120,13110,13130,13110,141
|
|
20230728,114100,265324470,13100,13100,13100,13100,4
|
|
20230728,114000,265272070,13110,13110,13110,13110,0
|
|
20230728,113900,265272070,13110,13110,13110,13110,0
|
|
20230728,113800,265272070,13110,13110,13110,13110,0
|
|
20230728,113700,265272070,13110,13100,13110,13100,27
|
|
20230728,113600,264918140,13110,13110,13110,13110,20
|
|
20230728,113500,264655940,13110,13100,13110,13100,52
|
|
20230728,113400,263974730,13100,13100,13100,13100,69
|
|
20230728,113300,263070830,13100,13100,13100,13100,4
|
|
20230728,113200,263018430,13100,13100,13110,13100,3
|
|
20230728,113100,262979120,13110,13110,13110,13110,0
|
|
20230728,113000,262979120,13110,13110,13110,13110,16
|
|
20230728,112900,262769360,13100,13100,13100,13100,113
|
|
20230728,112800,261289060,13100,13100,13100,13100,164
|
|
20230728,112700,259140660,13100,13100,13100,13090,120
|
|
20230728,112600,257568760,13110,13110,13110,13110,1
|
|
20230728,112500,257555650,13100,13100,13100,13100,203
|
|
20230728,112400,254896350,13100,13100,13100,13090,15
|
|
20230728,112300,254699860,13100,13090,13100,13090,12
|
|
20230728,112200,254542720,13090,13090,13090,13090,23
|
|
20230728,112100,254241650,13090,13090,13090,13090,150
|
|
20230728,112000,252278150,13090,13080,13090,13080,200
|
|
20230728,111900,249660260,13020,13040,13040,13020,24
|
|
20230728,111800,249347760,13090,13090,13090,13090,0
|
|
20230728,111700,249347760,13090,13090,13090,13090,0
|
|
20230728,111600,249347760,13090,13090,13090,13090,0
|
|
20230728,111500,249347760,13090,13090,13090,13090,10
|
|
20230728,111400,249216860,13100,13100,13100,13100,0
|
|
20230728,111300,249216860,13100,13030,13100,13020,10
|
|
20230728,111200,249086220,13100,13060,13100,13060,55
|
|
20230728,111100,248367520,13050,13040,13050,13040,87
|
|
20230728,111000,247232820,13030,13030,13030,13030,41
|
|
20230728,110900,246698590,13020,13020,13020,13020,3
|
|
20230728,110800,246659530,13030,13030,13030,13030,5
|
|
20230728,110700,246594380,13030,13030,13030,13030,0
|
|
20230728,110600,246594380,13030,13030,13030,13030,1
|
|
20230728,110500,246581350,13000,13040,13040,13000,115
|
|
20230728,110400,245086150,13040,12970,13040,12970,840
|
|
20230728,110300,234178520,12970,12970,12970,12970,0
|
|
20230728,110200,234178520,12970,12970,12970,12970,0
|
|
20230728,110100,234178520,12970,12960,12970,12960,44
|
|
20230728,110000,233608270,12960,12950,12960,12950,5
|
|
20230728,105900,233543510,12930,12930,12930,12930,4
|
|
20230728,105800,233491790,12960,12960,12960,12960,0
|
|
20230728,105700,233491790,12960,12960,12960,12960,1
|
|
20230728,105600,233478830,12930,12930,12930,12930,4
|
|
20230728,105500,233427110,12930,12930,12930,12930,5
|
|
20230728,105400,233362460,12970,12970,12970,12970,0
|
|
20230728,105300,233362460,12970,12980,12980,12970,6
|
|
20230728,105200,233284620,12930,12990,12990,12930,22
|
|
20230728,105100,232999370,13000,13000,13000,13000,0
|
|
20230728,105000,232999370,13000,12990,13000,12990,10
|
|
20230728,104900,232869380,13000,13000,13000,13000,40
|
|
20230728,104800,232349380,13000,13000,13000,13000,10
|
|
20230728,104700,232219380,13000,13000,13000,13000,1
|
|
20230728,104600,232206380,12930,12930,12930,12930,0
|
|
20230728,104500,232206380,12930,12930,12930,12930,0
|
|
20230728,104400,232206380,12930,12930,12930,12930,136
|
|
20230728,104300,230447900,12930,12930,12930,12930,0
|
|
20230728,104200,230447900,12930,12930,12930,12930,9
|
|
20230728,104100,230331530,13000,13000,13000,13000,0
|
|
20230728,104000,230331530,13000,13000,13010,13000,62
|
|
20230728,103900,229525080,12930,13010,13010,12930,141
|
|
20230728,103800,227699390,13010,13010,13010,13010,0
|
|
20230728,103700,227699390,13010,13010,13010,13010,1
|
|
20230728,103600,227686380,12920,12920,12920,12920,0
|
|
20230728,103500,227686380,12920,12920,12920,12920,10
|
|
20230728,103400,227557180,12920,12920,12920,12920,0
|
|
20230728,103300,227557180,12920,12920,12920,12920,0
|
|
20230728,103200,227557180,12920,12950,12950,12920,107
|
|
20230728,103100,226171560,12960,12960,12960,12960,1
|
|
20230728,103000,226158600,13010,13010,13010,13010,8
|
|
20230728,102900,226054520,13010,13010,13010,13010,0
|
|
20230728,102800,226054520,13010,13010,13010,13010,0
|
|
20230728,102700,226054520,13010,13010,13010,13010,0
|
|
20230728,102600,226054520,13010,13010,13010,13010,2
|
|
20230728,102500,226028500,12920,12920,12920,12920,0
|
|
20230728,102400,226028500,12920,12920,12920,12920,0
|
|
20230728,102300,226028500,12920,12920,12920,12920,9
|
|
20230728,102200,225912220,13000,13000,13000,13000,0
|
|
20230728,102100,225912220,13000,13000,13000,13000,0
|
|
20230728,102000,225912220,13000,12920,13000,12920,8
|
|
20230728,101900,225808780,13010,13010,13010,13010,1
|
|
20230728,101800,225795770,13010,13010,13010,13010,5
|
|
20230728,101700,225730720,13020,13020,13020,13020,0
|
|
20230728,101600,225730720,13020,13020,13020,13020,0
|
|
20230728,101500,225730720,13020,13020,13020,13020,0
|
|
20230728,101400,225730720,13020,13020,13020,13020,2
|
|
20230728,101300,225704680,13040,12950,13040,12840,854
|
|
20230728,101200,214663540,12950,12930,12950,12930,701
|
|
20230728,101100,205589770,12920,12890,12920,12890,133
|
|
20230728,101000,203873640,12890,12890,12890,12890,0
|
|
20230728,100900,203873640,12890,12860,12890,12860,12
|
|
20230728,100800,203719200,12890,12890,12890,12890,3
|
|
20230728,100700,203680530,12890,12890,12890,12890,10
|
|
20230728,100600,203551630,12890,12890,12890,12890,0
|
|
20230728,100500,203551630,12890,12890,12890,12890,1
|
|
20230728,100400,203538740,12890,12850,12890,12820,16
|
|
20230728,100300,203333170,12820,12830,12830,12820,500
|
|
20230728,100200,196923130,12820,12820,12820,12820,0
|
|
20230728,100100,196923130,12820,12820,12820,12820,108
|
|
20230728,100000,195538570,12820,12820,12820,12820,9
|
|
20230728,095900,195423190,12820,12820,12820,12820,2
|
|
20230728,095800,195397550,12810,12810,12810,12810,160
|
|
20230728,095700,193347950,12810,12810,12810,12810,2
|
|
20230728,095600,193322330,12900,12900,12900,12900,1
|
|
20230728,095500,193309430,12930,12750,12930,12750,1005
|
|
20230728,095400,180344910,12750,12850,12850,12750,100
|
|
20230728,095300,179069220,12850,12850,12850,12850,15
|
|
20230728,095200,178876470,12770,12820,12820,12770,1269
|
|
20230728,095100,162632090,12880,12880,12880,12880,224
|
|
20230728,095000,159746970,12880,12890,12890,12830,140
|
|
20230728,094900,157948770,12890,12890,12890,12890,0
|
|
20230728,094800,157948770,12890,12840,12890,12810,602
|
|
20230728,094700,150233180,12840,12860,12860,12840,276
|
|
20230728,094600,146688820,12860,12910,12910,12860,174
|
|
20230728,094500,144447490,12910,12920,12920,12910,43
|
|
20230728,094400,143892340,12910,12910,12910,12910,0
|
|
20230728,094300,143892340,12910,12940,12940,12910,6
|
|
20230728,094200,143814820,12910,12950,12950,12910,29
|
|
20230728,094100,143439630,12950,12950,12950,12950,210
|
|
20230728,094000,140720130,12950,12900,12950,12900,158
|
|
20230728,093900,138674440,12900,12900,12900,12900,53
|
|
20230728,093800,137990740,12900,12910,12910,12900,131
|
|
20230728,093700,136300740,12920,12900,12920,12900,15
|
|
20230728,093600,136107110,12950,12950,12950,12950,1
|
|
20230728,093500,136094160,12950,12950,12950,12950,199
|
|
20230728,093400,133517110,12950,12890,12950,12870,26
|
|
20230728,093300,133182290,12890,12980,12980,12890,1923
|
|
20230728,093200,108311230,12990,12980,12990,12960,84
|
|
20230728,093100,107221750,12990,12990,12990,12990,2
|
|
20230728,093000,107195770,13000,13000,13000,13000,4
|
|
20230728,092900,107143770,12990,12990,12990,12990,1
|
|
20230728,092800,107130780,13000,13000,13000,13000,0
|
|
20230728,092700,107130780,13000,13000,13000,13000,4
|
|
20230728,092600,107078780,13010,13020,13020,13010,132
|
|
20230728,092500,105360170,13020,13020,13020,13020,10
|
|
20230728,092400,105229970,13040,13040,13040,13040,0
|
|
20230728,092300,105229970,13040,13040,13040,13040,212
|
|
20230728,092200,102465490,13040,13020,13040,13020,4
|
|
20230728,092100,102413370,13030,13050,13050,13030,28
|
|
20230728,092000,102048450,12960,12980,12980,12960,85
|
|
20230728,091900,100946010,12980,13020,13060,12980,328
|
|
20230728,091800,96679410,13020,13020,13120,13020,243
|
|
20230728,091700,93515450,13000,13000,13000,13000,55
|
|
20230728,091600,92800450,13000,13090,13090,13000,446
|
|
20230728,091500,86975070,13090,13130,13130,13090,286
|
|
20230728,091400,83225400,13140,13130,13140,13130,133
|
|
20230728,091300,81478860,13130,13140,13140,13130,21
|
|
20230728,091200,81202930,13080,13040,13080,13040,2398
|
|
20230728,091100,49886780,13040,13040,13040,13010,434
|
|
20230728,091000,44231670,13040,13000,13040,12990,231
|
|
20230728,090900,41227490,13000,13010,13010,13000,74
|
|
20230728,090800,40264800,13030,13020,13030,13020,34
|
|
20230728,090700,39821820,12960,12970,12970,12960,30
|
|
20230728,090600,39432920,12960,13030,13030,12960,281
|
|
20230728,090500,35779190,13030,13050,13050,13030,273
|
|
20230728,090400,32220960,13030,13170,13170,12890,248
|
|
20230728,090300,29008400,13180,12970,13200,12860,805
|
|
20230728,090200,18416680,12810,12810,12810,12810,0
|
|
20230728,090100,18416680,12810,12800,12840,12800,513
|
|
20230728,090000,11847000,12800,12800,12800,12800,825
|