629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192600,1594931350,11370,11370,11370,11370,4667
|
|
20230728,192500,1594931350,11370,11370,11370,11370,0
|
|
20230728,192400,1594931350,11370,11370,11370,11370,0
|
|
20230728,192300,1594931350,11370,11370,11370,11370,0
|
|
20230728,192200,1594931350,11370,11370,11370,11370,0
|
|
20230728,192100,1594931350,11370,11370,11370,11370,0
|
|
20230728,192000,1594931350,11370,11370,11370,11370,0
|
|
20230728,191900,1594931350,11370,11370,11370,11370,0
|
|
20230728,191800,1594931350,11370,11370,11370,11370,0
|
|
20230728,191700,1594931350,11370,11370,11370,11370,0
|
|
20230728,191600,1594931350,11370,11370,11370,11370,0
|
|
20230728,191500,1594931350,11370,11370,11370,11370,0
|
|
20230728,191400,1594931350,11370,11370,11370,11370,0
|
|
20230728,191300,1594931350,11370,11370,11370,11370,0
|
|
20230728,191200,1594931350,11370,11370,11370,11370,0
|
|
20230728,191100,1594931350,11370,11370,11370,11370,0
|
|
20230728,191000,1594931350,11370,11370,11370,11370,0
|
|
20230728,190900,1594931350,11370,11370,11370,11370,0
|
|
20230728,190800,1594931350,11370,11370,11370,11370,0
|
|
20230728,190700,1594931350,11370,11370,11370,11370,0
|
|
20230728,190600,1594931350,11370,11370,11370,11370,0
|
|
20230728,190500,1594931350,11370,11370,11370,11370,0
|
|
20230728,190400,1594931350,11370,11370,11370,11370,0
|
|
20230728,190300,1594931350,11370,11370,11370,11370,0
|
|
20230728,190200,1594931350,11370,11370,11370,11370,0
|
|
20230728,190100,1594931350,11370,11370,11370,11370,0
|
|
20230728,190000,1594931350,11370,11370,11370,11370,0
|
|
20230728,185900,1594931350,11370,11370,11370,11370,0
|
|
20230728,185800,1594931350,11370,11370,11370,11370,0
|
|
20230728,185700,1594931350,11370,11370,11370,11370,0
|
|
20230728,185600,1594931350,11370,11370,11370,11370,4667
|
|
20230728,185500,1594931350,11370,11370,11370,11370,0
|
|
20230728,185400,1594931350,11370,11370,11370,11370,0
|
|
20230728,185300,1594931350,11370,11370,11370,11370,0
|
|
20230728,185200,1594931350,11370,11370,11370,11370,0
|
|
20230728,185100,1594931350,11370,11370,11370,11370,0
|
|
20230728,185000,1594931350,11370,11370,11370,11370,0
|
|
20230728,184900,1594931350,11370,11370,11370,11370,0
|
|
20230728,184800,1594931350,11370,11370,11370,11370,0
|
|
20230728,184700,1594931350,11370,11370,11370,11370,0
|
|
20230728,184600,1594931350,11370,11370,11370,11370,0
|
|
20230728,184500,1594931350,11370,11370,11370,11370,0
|
|
20230728,184400,1594931350,11370,11370,11370,11370,0
|
|
20230728,184300,1594931350,11370,11370,11370,11370,0
|
|
20230728,184200,1594931350,11370,11370,11370,11370,0
|
|
20230728,184100,1594931350,11370,11370,11370,11370,0
|
|
20230728,184000,1594931350,11370,11370,11370,11370,0
|
|
20230728,183900,1594931350,11370,11370,11370,11370,0
|
|
20230728,183800,1594931350,11370,11370,11370,11370,0
|
|
20230728,183700,1594931350,11370,11370,11370,11370,0
|
|
20230728,183600,1594931350,11370,11370,11370,11370,0
|
|
20230728,183500,1594931350,11370,11370,11370,11370,0
|
|
20230728,183400,1594931350,11370,11370,11370,11370,0
|
|
20230728,183300,1594931350,11370,11370,11370,11370,0
|
|
20230728,183200,1594931350,11370,11370,11370,11370,0
|
|
20230728,183100,1594931350,11370,11370,11370,11370,0
|
|
20230728,183000,1594931350,11370,11370,11370,11370,0
|
|
20230728,182900,1594931350,11370,11370,11370,11370,0
|
|
20230728,182800,1594931350,11370,11370,11370,11370,0
|
|
20230728,182700,1594931350,11370,11370,11370,11370,0
|
|
20230728,182600,1594931350,11370,11370,11370,11370,4667
|
|
20230728,182500,1594931350,11370,11370,11370,11370,0
|
|
20230728,182400,1594931350,11370,11370,11370,11370,0
|
|
20230728,182300,1594931350,11370,11370,11370,11370,0
|
|
20230728,182200,1594931350,11370,11370,11370,11370,0
|
|
20230728,182100,1594931350,11370,11370,11370,11370,0
|
|
20230728,182000,1594931350,11370,11370,11370,11370,0
|
|
20230728,181900,1594931350,11370,11370,11370,11370,0
|
|
20230728,181800,1594931350,11370,11370,11370,11370,0
|
|
20230728,181700,1594931350,11370,11370,11370,11370,0
|
|
20230728,181600,1594931350,11370,11370,11370,11370,0
|
|
20230728,181500,1594931350,11370,11370,11370,11370,0
|
|
20230728,181400,1594931350,11370,11370,11370,11370,0
|
|
20230728,181300,1594931350,11370,11370,11370,11370,0
|
|
20230728,181200,1594931350,11370,11370,11370,11370,0
|
|
20230728,181100,1594931350,11370,11370,11370,11370,0
|
|
20230728,181000,1594931350,11370,11370,11370,11370,0
|
|
20230728,180900,1594931350,11370,11370,11370,11370,0
|
|
20230728,180800,1594931350,11370,11370,11370,11370,0
|
|
20230728,180700,1594931350,11370,11370,11370,11370,0
|
|
20230728,180600,1594931350,11370,11370,11370,11370,0
|
|
20230728,180500,1594931350,11370,11370,11370,11370,0
|
|
20230728,180400,1594931350,11370,11370,11370,11370,0
|
|
20230728,180300,1594931350,11370,11370,11370,11370,0
|
|
20230728,180200,1594931350,11370,11370,11370,11370,0
|
|
20230728,180100,1594931350,11370,11370,11370,11370,0
|
|
20230728,180000,1594931350,11370,11370,11370,11370,0
|
|
20230728,175900,1594931350,11370,11370,11370,11370,0
|
|
20230728,175800,1594931350,11370,11370,11370,11370,0
|
|
20230728,175700,1594931350,11370,11370,11370,11370,0
|
|
20230728,175600,1594931350,11370,11370,11370,11370,4667
|
|
20230728,175500,1594931350,11370,11370,11370,11370,0
|
|
20230728,175400,1594931350,11370,11370,11370,11370,0
|
|
20230728,175300,1594931350,11370,11370,11370,11370,0
|
|
20230728,175200,1594931350,11370,11370,11370,11370,0
|
|
20230728,175100,1594931350,11370,11370,11370,11370,0
|
|
20230728,175000,1594931350,11370,11370,11370,11370,0
|
|
20230728,174900,1594931350,11370,11370,11370,11370,0
|
|
20230728,174800,1594931350,11370,11370,11370,11370,0
|
|
20230728,174700,1594931350,11370,11370,11370,11370,0
|
|
20230728,174600,1594931350,11370,11370,11370,11370,0
|
|
20230728,174500,1594931350,11370,11370,11370,11370,0
|
|
20230728,174400,1594931350,11370,11370,11370,11370,0
|
|
20230728,174300,1594931350,11370,11370,11370,11370,0
|
|
20230728,174200,1594931350,11370,11370,11370,11370,0
|
|
20230728,174100,1594931350,11370,11370,11370,11370,0
|
|
20230728,174000,1594931350,11370,11370,11370,11370,0
|
|
20230728,173900,1594931350,11370,11370,11370,11370,0
|
|
20230728,173800,1594931350,11370,11370,11370,11370,0
|
|
20230728,173700,1594931350,11370,11370,11370,11370,0
|
|
20230728,173600,1594931350,11370,11370,11370,11370,0
|
|
20230728,173500,1594931350,11370,11370,11370,11370,0
|
|
20230728,173400,1594931350,11370,11370,11370,11370,0
|
|
20230728,173300,1594931350,11370,11370,11370,11370,0
|
|
20230728,173200,1594931350,11370,11370,11370,11370,0
|
|
20230728,173100,1594931350,11370,11370,11370,11370,0
|
|
20230728,173000,1594931350,11370,11370,11370,11370,0
|
|
20230728,172900,1594931350,11370,11370,11370,11370,0
|
|
20230728,172800,1594931350,11370,11370,11370,11370,0
|
|
20230728,172700,1594931350,11370,11370,11370,11370,0
|
|
20230728,172600,1594931350,11370,11370,11370,11370,4667
|
|
20230728,172500,1594931350,11370,11370,11370,11370,0
|
|
20230728,172400,1594931350,11370,11370,11370,11370,0
|
|
20230728,172300,1594931350,11370,11370,11370,11370,0
|
|
20230728,172200,1594931350,11370,11370,11370,11370,0
|
|
20230728,172100,1594931350,11370,11370,11370,11370,0
|
|
20230728,172000,1594931350,11370,11370,11370,11370,0
|
|
20230728,171900,1594931350,11370,11370,11370,11370,0
|
|
20230728,171800,1594931350,11370,11370,11370,11370,0
|
|
20230728,171700,1594931350,11370,11370,11370,11370,0
|
|
20230728,171600,1594931350,11370,11370,11370,11370,0
|
|
20230728,171500,1594931350,11370,11370,11370,11370,0
|
|
20230728,171400,1594931350,11370,11370,11370,11370,0
|
|
20230728,171300,1594931350,11370,11370,11370,11370,0
|
|
20230728,171200,1594931350,11370,11370,11370,11370,0
|
|
20230728,171100,1594931350,11370,11370,11370,11370,0
|
|
20230728,171000,1594931350,11370,11370,11370,11370,0
|
|
20230728,170900,1594931350,11370,11370,11370,11370,0
|
|
20230728,170800,1594931350,11370,11370,11370,11370,0
|
|
20230728,170700,1594931350,11370,11370,11370,11370,0
|
|
20230728,170600,1594931350,11370,11370,11370,11370,0
|
|
20230728,170500,1594931350,11370,11370,11370,11370,0
|
|
20230728,170400,1594931350,11370,11370,11370,11370,0
|
|
20230728,170300,1594931350,11370,11370,11370,11370,0
|
|
20230728,170200,1594931350,11370,11370,11370,11370,0
|
|
20230728,170100,1594931350,11370,11370,11370,11370,0
|
|
20230728,170000,1594931350,11370,11370,11370,11370,0
|
|
20230728,165900,1594931350,11370,11370,11370,11370,0
|
|
20230728,165800,1594931350,11370,11370,11370,11370,0
|
|
20230728,165700,1594931350,11370,11370,11370,11370,0
|
|
20230728,165600,1594931350,11370,11370,11370,11370,4667
|
|
20230728,165500,1594931350,11370,11370,11370,11370,0
|
|
20230728,165400,1594931350,11370,11370,11370,11370,0
|
|
20230728,165300,1594931350,11370,11370,11370,11370,0
|
|
20230728,165200,1594931350,11370,11370,11370,11370,0
|
|
20230728,165100,1594931350,11370,11370,11370,11370,0
|
|
20230728,165000,1594931350,11370,11370,11370,11370,0
|
|
20230728,164900,1594931350,11370,11370,11370,11370,0
|
|
20230728,164800,1594931350,11370,11370,11370,11370,0
|
|
20230728,164700,1594931350,11370,11370,11370,11370,0
|
|
20230728,164600,1594931350,11370,11370,11370,11370,0
|
|
20230728,164500,1594931350,11370,11370,11370,11370,0
|
|
20230728,164400,1594931350,11370,11370,11370,11370,0
|
|
20230728,164300,1594931350,11370,11370,11370,11370,0
|
|
20230728,164200,1594931350,11370,11370,11370,11370,0
|
|
20230728,164100,1594931350,11370,11370,11370,11370,0
|
|
20230728,164000,1594931350,11370,11370,11370,11370,0
|
|
20230728,163900,1594931350,11370,11370,11370,11370,0
|
|
20230728,163800,1594931350,11370,11370,11370,11370,0
|
|
20230728,163700,1594931350,11370,11370,11370,11370,0
|
|
20230728,163600,1594931350,11370,11370,11370,11370,0
|
|
20230728,163500,1594931350,11370,11370,11370,11370,0
|
|
20230728,163400,1594931350,11370,11370,11370,11370,0
|
|
20230728,163300,1594931350,11370,11370,11370,11370,0
|
|
20230728,163200,1594931350,11370,11370,11370,11370,0
|
|
20230728,163100,1594931350,11370,11370,11370,11370,0
|
|
20230728,163000,1594931350,11370,11370,11370,11370,0
|
|
20230728,162900,1594931350,11370,11370,11370,11370,0
|
|
20230728,162800,1594931350,11370,11370,11370,11370,0
|
|
20230728,162700,1594931350,11370,11370,11370,11370,0
|
|
20230728,162600,1594931350,11370,11370,11370,11370,4667
|
|
20230728,162500,1594931350,11370,11370,11370,11370,0
|
|
20230728,162400,1594931350,11370,11370,11370,11370,0
|
|
20230728,162300,1594931350,11370,11370,11370,11370,0
|
|
20230728,162200,1594931350,11370,11370,11370,11370,0
|
|
20230728,162100,1594931350,11370,11370,11370,11370,0
|
|
20230728,162000,1594931350,11370,11370,11370,11370,0
|
|
20230728,161900,1594931350,11370,11370,11370,11370,0
|
|
20230728,161800,1594931350,11370,11370,11370,11370,0
|
|
20230728,161700,1594931350,11370,11370,11370,11370,0
|
|
20230728,161600,1594931350,11370,11370,11370,11370,0
|
|
20230728,161500,1594931350,11370,11370,11370,11370,0
|
|
20230728,161400,1594931350,11370,11370,11370,11370,0
|
|
20230728,161300,1594931350,11370,11370,11370,11370,0
|
|
20230728,161200,1594931350,11370,11370,11370,11370,0
|
|
20230728,161100,1594931350,11370,11370,11370,11370,0
|
|
20230728,161000,1594931350,11370,11370,11370,11370,0
|
|
20230728,160900,1594931350,11370,11370,11370,11370,0
|
|
20230728,160800,1594931350,11370,11370,11370,11370,0
|
|
20230728,160700,1594931350,11370,11370,11370,11370,0
|
|
20230728,160600,1594931350,11370,11370,11370,11370,0
|
|
20230728,160500,1594931350,11370,11370,11370,11370,0
|
|
20230728,160400,1594931350,11370,11370,11370,11370,0
|
|
20230728,160300,1594931350,11370,11370,11370,11370,0
|
|
20230728,160200,1594931350,11370,11370,11370,11370,0
|
|
20230728,160100,1594931350,11370,11370,11370,11370,0
|
|
20230728,160000,1594931350,11370,11370,11370,11370,0
|
|
20230728,155900,1594931350,11370,11370,11370,11370,0
|
|
20230728,155800,1594931350,11370,11370,11370,11370,0
|
|
20230728,155700,1594931350,11370,11370,11370,11370,0
|
|
20230728,155600,1594931350,11370,11370,11370,11370,4667
|
|
20230728,155500,1594931350,11370,11370,11370,11370,0
|
|
20230728,155400,1594931350,11370,11370,11370,11370,0
|
|
20230728,155300,1594931350,11370,11370,11370,11370,0
|
|
20230728,155200,1594931350,11370,11370,11370,11370,0
|
|
20230728,155100,1594931350,11370,11370,11370,11370,0
|
|
20230728,155000,1594931350,11370,11370,11370,11370,0
|
|
20230728,154900,1594931350,11370,11370,11370,11370,0
|
|
20230728,154800,1594931350,11370,11370,11370,11370,0
|
|
20230728,154700,1594931350,11370,11370,11370,11370,0
|
|
20230728,154600,1594931350,11370,11370,11370,11370,0
|
|
20230728,154500,1594931350,11370,11370,11370,11370,0
|
|
20230728,154400,1594931350,11370,11370,11370,11370,0
|
|
20230728,154300,1594931350,11370,11370,11370,11370,0
|
|
20230728,154200,1594931350,11370,11370,11370,11370,0
|
|
20230728,154100,1594931350,11370,11370,11370,11370,0
|
|
20230728,154000,1594931350,11370,11370,11370,11370,0
|
|
20230728,153900,1594931350,11370,11370,11370,11370,0
|
|
20230728,153800,1594931350,11370,11370,11370,11370,0
|
|
20230728,153700,1594931350,11370,11370,11370,11370,0
|
|
20230728,153600,1594931350,11370,11370,11370,11370,0
|
|
20230728,153500,1594931350,11370,11370,11370,11370,0
|
|
20230728,153400,1594931350,11370,11370,11370,11370,0
|
|
20230728,153300,1594931350,11370,11370,11370,11370,0
|
|
20230728,153200,1594931350,11370,11370,11370,11370,0
|
|
20230728,153100,1594931350,11370,11370,11370,11370,0
|
|
20230728,153000,1594931350,11370,11370,11370,11370,4667
|
|
20230728,152900,1541867560,11470,11470,11470,11470,0
|
|
20230728,152800,1541867560,11470,11470,11470,11470,0
|
|
20230728,152700,1541867560,11470,11470,11470,11470,0
|
|
20230728,152600,1541867560,11470,11470,11470,11470,0
|
|
20230728,152500,1541867560,11470,11470,11470,11470,0
|
|
20230728,152400,1541867560,11470,11470,11470,11470,0
|
|
20230728,152300,1541867560,11470,11470,11470,11470,0
|
|
20230728,152200,1541867560,11470,11470,11470,11470,0
|
|
20230728,152100,1541867560,11470,11470,11470,11470,0
|
|
20230728,152000,1541867560,11470,11470,11470,11470,0
|
|
20230728,151900,1541867560,11470,11480,11480,11470,398
|
|
20230728,151800,1537299020,11480,11460,11480,11460,295
|
|
20230728,151700,1533915290,11470,11440,11470,11440,48
|
|
20230728,151600,1533365780,11440,11450,11450,11420,1196
|
|
20230728,151500,1519677580,11440,11430,11440,11430,287
|
|
20230728,151400,1516394860,11410,11400,11410,11390,394
|
|
20230728,151300,1511902320,11380,11380,11380,11380,0
|
|
20230728,151200,1511902320,11380,11400,11400,11380,153
|
|
20230728,151100,1510160780,11390,11390,11390,11390,0
|
|
20230728,151000,1510160780,11390,11400,11400,11390,228
|
|
20230728,150900,1507562800,11400,11400,11400,11400,0
|
|
20230728,150800,1507562800,11400,11400,11400,11400,1
|
|
20230728,150700,1507551400,11450,11450,11450,11450,5
|
|
20230728,150600,1507494150,11450,11450,11450,11450,1
|
|
20230728,150500,1507482700,11390,11390,11390,11390,0
|
|
20230728,150400,1507482700,11390,11390,11390,11390,0
|
|
20230728,150300,1507482700,11390,11400,11400,11390,295
|
|
20230728,150200,1504120950,11390,11390,11390,11390,0
|
|
20230728,150100,1504120950,11390,11430,11430,11390,400
|
|
20230728,150000,1499558130,11450,11450,11450,11450,501
|
|
20230728,145900,1493821680,11430,11460,11460,11430,240
|
|
20230728,145800,1491076110,11460,11460,11470,11440,708
|
|
20230728,145700,1482966570,11460,11460,11460,11450,207
|
|
20230728,145600,1480595130,11450,11470,11470,11450,564
|
|
20230728,145500,1474130040,11470,11460,11470,11460,244
|
|
20230728,145400,1471332940,11460,11470,11470,11460,550
|
|
20230728,145300,1465028370,11470,11460,11480,11460,628
|
|
20230728,145200,1457822470,11460,11400,11460,11400,1897
|
|
20230728,145100,1436148740,11390,11400,11400,11390,739
|
|
20230728,145000,1427728970,11400,11390,11400,11390,161
|
|
20230728,144900,1425893600,11390,11420,11420,11390,488
|
|
20230728,144800,1420326890,11420,11430,11430,11420,531
|
|
20230728,144700,1414258340,11430,11420,11430,11420,158
|
|
20230728,144600,1412453190,11420,11420,11420,11420,316
|
|
20230728,144500,1408844470,11410,11400,11410,11400,291
|
|
20230728,144400,1405525380,11410,11420,11430,11400,643
|
|
20230728,144300,1398188450,11420,11420,11420,11420,79
|
|
20230728,144200,1397286270,11410,11390,11430,11390,455
|
|
20230728,144100,1392093530,11400,11360,11400,11360,871
|
|
20230728,144000,1382191770,11350,11360,11360,11350,378
|
|
20230728,143900,1377899110,11360,11360,11360,11350,669
|
|
20230728,143800,1370303400,11350,11370,11380,11350,486
|
|
20230728,143700,1364781500,11380,11390,11400,11370,413
|
|
20230728,143600,1360079410,11390,11400,11410,11390,477
|
|
20230728,143500,1354641200,11410,11420,11430,11400,434
|
|
20230728,143400,1349687090,11430,11400,11440,11400,608
|
|
20230728,143300,1342747630,11400,11400,11400,11380,632
|
|
20230728,143200,1335542950,11400,11400,11400,11380,288
|
|
20230728,143100,1332259790,11400,11400,11400,11380,448
|
|
20230728,143000,1327155250,11400,11400,11400,11380,441
|
|
20230728,142900,1322128720,11400,11360,11400,11360,1051
|
|
20230728,142800,1310173220,11360,11340,11360,11320,773
|
|
20230728,142700,1301405410,11340,11340,11350,11330,298
|
|
20230728,142600,1298026480,11340,11340,11340,11300,328
|
|
20230728,142500,1294308640,11340,11340,11340,11340,315
|
|
20230728,142400,1290736540,11340,11340,11340,11340,236
|
|
20230728,142300,1288060300,11330,11330,11330,11330,237
|
|
20230728,142200,1285375090,11280,11340,11340,11280,801
|
|
20230728,142100,1276325530,11340,11320,11340,11320,553
|
|
20230728,142000,1270062290,11300,11300,11310,11260,46
|
|
20230728,141900,1269542130,11250,11260,11260,11240,168
|
|
20230728,141800,1267652860,11320,11240,11320,11240,242
|
|
20230728,141700,1264927600,11240,11250,11260,11240,272
|
|
20230728,141600,1261868280,11250,11290,11290,11250,810
|
|
20230728,141500,1252741440,11290,11290,11290,11260,517
|
|
20230728,141400,1246917620,11300,11300,11300,11300,7
|
|
20230728,141300,1246838520,11310,11350,11350,11310,325
|
|
20230728,141200,1243153680,11340,11330,11340,11330,478
|
|
20230728,141100,1237734940,11330,11340,11340,11330,85
|
|
20230728,141000,1236771050,11340,11340,11340,11340,220
|
|
20230728,140900,1234276250,11340,11340,11340,11340,5
|
|
20230728,140800,1234219550,11360,11360,11360,11350,134
|
|
20230728,140700,1232698040,11360,11360,11360,11360,5
|
|
20230728,140600,1232641240,11360,11390,11390,11360,522
|
|
20230728,140500,1226707580,11390,11390,11390,11390,10
|
|
20230728,140400,1226593680,11390,11390,11390,11390,10
|
|
20230728,140300,1226479780,11410,11410,11410,11410,51
|
|
20230728,140200,1225897870,11390,11430,11430,11390,97
|
|
20230728,140100,1224791170,11470,11530,11530,11470,18
|
|
20230728,140000,1224584510,11600,11610,11620,11600,2360
|
|
20230728,135900,1197179030,11600,11530,11600,11530,952
|
|
20230728,135800,1186158310,11530,11480,11530,11480,1341
|
|
20230728,135700,1170725480,11480,11440,11480,11440,1669
|
|
20230728,135600,1151589060,11440,11420,11440,11420,295
|
|
20230728,135500,1148219280,11410,11370,11410,11370,543
|
|
20230728,135400,1142024490,11400,11330,11400,11320,1755
|
|
20230728,135300,1122086350,11330,11330,11350,11330,2132
|
|
20230728,135200,1097904440,11320,11260,11320,11260,2051
|
|
20230728,135100,1074732770,11250,11240,11250,11240,1249
|
|
20230728,135000,1060683000,11230,11230,11240,11230,931
|
|
20230728,134900,1050226770,11220,11200,11220,11200,2879
|
|
20230728,134800,1017979820,11190,11190,11190,11190,311
|
|
20230728,134700,1014499730,11180,11170,11180,11170,139
|
|
20230728,134600,1012946710,11170,11160,11170,11160,176
|
|
20230728,134500,1010981790,11160,11160,11160,11150,635
|
|
20230728,134400,1003895200,11150,11150,11150,11150,176
|
|
20230728,134300,1001932800,11150,11150,11150,11150,0
|
|
20230728,134200,1001932800,11150,11150,11150,11150,10
|
|
20230728,134100,1001821300,11150,11150,11150,11150,214
|
|
20230728,134000,999435200,11150,11150,11150,11150,300
|
|
20230728,133900,996090200,11160,11160,11160,11150,110
|
|
20230728,133800,994863600,11150,11160,11160,11150,102
|
|
20230728,133700,993726290,11160,11150,11160,11150,101
|
|
20230728,133600,992600050,11150,11150,11150,11150,183
|
|
20230728,133500,990559600,11160,11160,11160,11160,10
|
|
20230728,133400,990448000,11160,11160,11160,11160,1
|
|
20230728,133300,990436840,11160,11160,11160,11160,13
|
|
20230728,133200,990291760,11160,11160,11160,11160,0
|
|
20230728,133100,990291760,11160,11160,11160,11160,0
|
|
20230728,133000,990291760,11160,11160,11160,11160,1
|
|
20230728,132900,990280600,11140,11140,11140,11140,0
|
|
20230728,132800,990280600,11140,11150,11150,11140,809
|
|
20230728,132700,981267360,11160,11160,11160,11160,2
|
|
20230728,132600,981245040,11170,11170,11170,11170,0
|
|
20230728,132500,981245040,11170,11170,11170,11170,22
|
|
20230728,132400,980999300,11170,11170,11170,11170,0
|
|
20230728,132300,980999300,11170,11170,11170,11170,0
|
|
20230728,132200,980999300,11170,11170,11170,11170,86
|
|
20230728,132100,980038680,11170,11150,11170,11150,2507
|
|
20230728,132000,952081690,11140,11150,11150,11140,6
|
|
20230728,131900,952014840,11140,11140,11140,11140,451
|
|
20230728,131800,946990700,11140,11140,11140,11140,0
|
|
20230728,131700,946990700,11140,11130,11140,11130,3
|
|
20230728,131600,946957300,11130,11130,11130,11130,43
|
|
20230728,131500,946478710,11130,11130,11130,11130,220
|
|
20230728,131400,944030110,11130,11130,11130,11130,4
|
|
20230728,131300,943985590,11140,11130,11140,11130,24
|
|
20230728,131200,943718330,11130,11130,11130,11130,4
|
|
20230728,131100,943673810,11130,11130,11130,11130,24
|
|
20230728,131000,943406690,11130,11130,11130,11130,252
|
|
20230728,130900,940601930,11130,11120,11130,11120,60
|
|
20230728,130800,939934230,11120,11120,11120,11120,21
|
|
20230728,130700,939700710,11120,11120,11120,11120,21
|
|
20230728,130600,939467190,11130,11130,11130,11130,500
|
|
20230728,130500,933902190,11130,11130,11130,11130,1
|
|
20230728,130400,933891060,11120,11120,11120,11120,0
|
|
20230728,130300,933891060,11120,11120,11120,11120,22
|
|
20230728,130200,933646420,11130,11130,11130,11130,113
|
|
20230728,130100,932388730,11130,11130,11130,11130,10
|
|
20230728,130000,932277430,11110,11120,11120,11110,42
|
|
20230728,125900,931810800,11120,11120,11120,11120,80
|
|
20230728,125800,930921200,11120,11130,11130,11120,53
|
|
20230728,125700,930331580,11130,11120,11130,11120,422
|
|
20230728,125600,925638700,11110,11130,11130,11110,55
|
|
20230728,125500,925027310,11110,11110,11110,11110,0
|
|
20230728,125400,925027310,11110,11110,11110,11110,0
|
|
20230728,125300,925027310,11110,11120,11120,11110,279
|
|
20230728,125200,921926620,11120,11120,11120,11120,472
|
|
20230728,125100,916677980,11120,11130,11130,11120,417
|
|
20230728,125000,912040840,11130,11130,11130,11130,0
|
|
20230728,124900,912040840,11130,11130,11130,11130,100
|
|
20230728,124800,910927840,11130,11130,11130,11130,10
|
|
20230728,124700,910816540,11130,11130,11130,11130,0
|
|
20230728,124600,910816540,11130,11130,11130,11130,102
|
|
20230728,124500,909681280,11130,11130,11130,11130,784
|
|
20230728,124400,900955360,11140,11130,11140,11130,147
|
|
20230728,124300,899318680,11140,11140,11140,11140,0
|
|
20230728,124200,899318680,11140,11150,11150,11140,764
|
|
20230728,124100,890802880,11160,11160,11160,11160,0
|
|
20230728,124000,890802880,11160,11150,11160,11150,73
|
|
20230728,123900,889988830,11150,11150,11150,11150,23
|
|
20230728,123800,889732380,11150,11160,11160,11150,328
|
|
20230728,123700,886072130,11160,11160,11160,11160,295
|
|
20230728,123600,882779930,11160,11160,11160,11160,0
|
|
20230728,123500,882779930,11160,11170,11170,11160,314
|
|
20230728,123400,879275590,11170,11170,11170,11170,2
|
|
20230728,123300,879253250,11160,11160,11160,11160,233
|
|
20230728,123200,876652970,11140,11140,11140,11140,76
|
|
20230728,123100,875806330,11140,11140,11140,11140,1227
|
|
20230728,123000,862137550,11140,11140,11140,11140,1001
|
|
20230728,122900,850986410,11120,11120,11120,11120,0
|
|
20230728,122800,850986410,11120,11150,11150,11120,1213
|
|
20230728,122700,837491490,11160,11160,11160,11160,0
|
|
20230728,122600,837491490,11160,11160,11160,11160,42
|
|
20230728,122500,837022770,11120,11120,11120,11120,86
|
|
20230728,122400,836066450,11120,11120,11120,11120,0
|
|
20230728,122300,836066450,11120,11120,11120,11120,57
|
|
20230728,122200,835432610,11120,11120,11120,11120,0
|
|
20230728,122100,835432610,11120,11120,11120,11120,91
|
|
20230728,122000,834420690,11140,11130,11140,11130,223
|
|
20230728,121900,831937220,11100,11100,11100,11100,52
|
|
20230728,121800,831360020,11100,11110,11110,11100,113
|
|
20230728,121700,830104820,11100,11120,11120,11100,231
|
|
20230728,121600,827539450,11120,11120,11120,11120,76
|
|
20230728,121500,826694330,11120,11120,11120,11120,1
|
|
20230728,121400,826683210,11100,11120,11120,11100,1818
|
|
20230728,121300,806488470,11120,11120,11120,11120,59
|
|
20230728,121200,805832390,11120,11120,11120,11120,3
|
|
20230728,121100,805799030,11130,11130,11130,11130,16
|
|
20230728,121000,805620950,11130,11120,11130,11120,7
|
|
20230728,120900,805543050,11130,11130,11130,11130,0
|
|
20230728,120800,805543050,11130,11130,11130,11130,0
|
|
20230728,120700,805543050,11130,11130,11130,11130,2
|
|
20230728,120600,805520790,11110,11110,11110,11110,48
|
|
20230728,120500,804987510,11100,11120,11120,11100,1003
|
|
20230728,120400,793841310,11120,11140,11140,11120,456
|
|
20230728,120300,788767200,11160,11160,11160,11160,0
|
|
20230728,120200,788767200,11160,11150,11160,11150,187
|
|
20230728,120100,786681650,11150,11150,11150,11150,0
|
|
20230728,120000,786681650,11150,11150,11150,11150,43
|
|
20230728,115900,786202200,11150,11150,11150,11150,29
|
|
20230728,115800,785878850,11140,11140,11140,11140,0
|
|
20230728,115700,785878850,11140,11140,11140,11140,0
|
|
20230728,115600,785878850,11140,11140,11140,11140,2
|
|
20230728,115500,785856570,11140,11150,11150,11140,3
|
|
20230728,115400,785823130,11160,11160,11160,11160,0
|
|
20230728,115300,785823130,11160,11140,11160,11140,40
|
|
20230728,115200,785377330,11160,11160,11160,11160,5
|
|
20230728,115100,785321530,11140,11140,11140,11140,18
|
|
20230728,115000,785121010,11150,11150,11150,11150,2
|
|
20230728,114900,785098710,11150,11150,11150,11150,1
|
|
20230728,114800,785087560,11160,11160,11160,11160,1
|
|
20230728,114700,785076400,11160,11160,11160,11160,1
|
|
20230728,114600,785065240,11140,11140,11140,11140,0
|
|
20230728,114500,785065240,11140,11140,11140,11140,0
|
|
20230728,114400,785065240,11140,11140,11140,11140,0
|
|
20230728,114300,785065240,11140,11140,11140,11140,0
|
|
20230728,114200,785065240,11140,11140,11140,11140,1
|
|
20230728,114100,785054100,11150,11150,11150,11150,0
|
|
20230728,114000,785054100,11150,11160,11160,11150,141
|
|
20230728,113900,783481060,11150,11150,11150,11150,0
|
|
20230728,113800,783481060,11150,11150,11150,11150,0
|
|
20230728,113700,783481060,11150,11160,11160,11150,101
|
|
20230728,113600,782353920,11160,11160,11160,11160,1
|
|
20230728,113500,782342760,11160,11160,11160,11160,0
|
|
20230728,113400,782342760,11160,11170,11170,11160,2
|
|
20230728,113300,782320430,11170,11170,11170,11170,1
|
|
20230728,113200,782309260,11170,11170,11170,11170,22
|
|
20230728,113100,782063520,11170,11170,11170,11170,55
|
|
20230728,113000,781449170,11120,11120,11120,11120,0
|
|
20230728,112900,781449170,11120,11120,11120,11120,0
|
|
20230728,112800,781449170,11120,11120,11120,11120,5
|
|
20230728,112700,781393570,11160,11110,11160,11110,11
|
|
20230728,112600,781270860,11110,11130,11130,11110,283
|
|
20230728,112500,778121290,11110,11110,11110,11110,8
|
|
20230728,112400,778032410,11110,11110,11110,11110,8
|
|
20230728,112300,777943530,11110,11110,11110,11110,0
|
|
20230728,112200,777943530,11110,11110,11110,11110,0
|
|
20230728,112100,777943530,11110,11110,11110,11110,20
|
|
20230728,112000,777721330,11110,11110,11110,11110,2
|
|
20230728,111900,777699110,11130,11130,11130,11130,3
|
|
20230728,111800,777665720,11130,11130,11130,11130,12
|
|
20230728,111700,777532160,11130,11130,11130,11130,5
|
|
20230728,111600,777476510,11130,11130,11130,11130,0
|
|
20230728,111500,777476510,11130,11130,11130,11130,0
|
|
20230728,111400,777476510,11130,11130,11130,11130,0
|
|
20230728,111300,777476510,11130,11130,11130,11130,2
|
|
20230728,111200,777454250,11130,11130,11130,11130,0
|
|
20230728,111100,777454250,11130,11130,11130,11130,0
|
|
20230728,111000,777454250,11130,11130,11130,11130,785
|
|
20230728,110900,768717200,11130,11130,11130,11130,31
|
|
20230728,110800,768372170,11130,11130,11130,11130,0
|
|
20230728,110700,768372170,11130,11130,11130,11130,39
|
|
20230728,110600,767938100,11130,11130,11130,11130,0
|
|
20230728,110500,767938100,11130,11130,11130,11130,1
|
|
20230728,110400,767926970,11130,11130,11130,11130,792
|
|
20230728,110300,759112010,11100,11100,11100,11100,0
|
|
20230728,110200,759112010,11100,11100,11100,11100,81
|
|
20230728,110100,758212910,11100,11100,11100,11100,0
|
|
20230728,110000,758212910,11100,11090,11100,11090,323
|
|
20230728,105900,754628290,11090,11090,11090,11090,6
|
|
20230728,105800,754561750,11090,11090,11100,11090,188
|
|
20230728,105700,752476250,11100,11090,11100,11080,2271
|
|
20230728,105600,727303040,11100,11100,11110,11100,201
|
|
20230728,105500,725071740,11100,11100,11100,11100,150
|
|
20230728,105400,723406740,11100,11110,11110,11100,1042
|
|
20230728,105300,711831530,11110,11140,11140,11110,2262
|
|
20230728,105200,686659050,11140,11140,11140,11130,75
|
|
20230728,105100,685823780,11140,11180,11180,11130,261
|
|
20230728,105000,682917260,11140,11180,11180,11140,3815
|
|
20230728,104900,640368050,11190,11190,11190,11190,0
|
|
20230728,104800,640368050,11190,11180,11190,11170,496
|
|
20230728,104700,634823350,11180,11190,11190,11180,9
|
|
20230728,104600,634722680,11190,11190,11190,11190,30
|
|
20230728,104500,634386980,11190,11180,11190,11180,24
|
|
20230728,104400,634118480,11180,11190,11190,11180,184
|
|
20230728,104300,632060860,11190,11190,11190,11190,0
|
|
20230728,104200,632060860,11190,11190,11190,11190,0
|
|
20230728,104100,632060860,11190,11190,11190,11190,5
|
|
20230728,104000,632004910,11190,11190,11190,11190,689
|
|
20230728,103900,624295000,11190,11190,11190,11190,0
|
|
20230728,103800,624295000,11190,11190,11190,11180,126
|
|
20230728,103700,622885860,11190,11190,11190,11190,185
|
|
20230728,103600,620815710,11190,11190,11190,11190,65
|
|
20230728,103500,620088360,11200,11200,11200,11200,3
|
|
20230728,103400,620054760,11200,11200,11200,11200,7
|
|
20230728,103300,619976360,11190,11190,11190,11190,0
|
|
20230728,103200,619976360,11190,11190,11190,11190,83
|
|
20230728,103100,619047590,11190,11190,11190,11190,11
|
|
20230728,103000,618924500,11190,11190,11190,11190,0
|
|
20230728,102900,618924500,11190,11190,11190,11190,0
|
|
20230728,102800,618924500,11190,11190,11190,11190,73
|
|
20230728,102700,618107630,11170,11170,11170,11170,0
|
|
20230728,102600,618107630,11170,11170,11170,11170,251
|
|
20230728,102500,615303960,11160,11160,11160,11160,100
|
|
20230728,102400,614187960,11150,11160,11160,11150,50
|
|
20230728,102300,613630450,11170,11170,11170,11170,5
|
|
20230728,102200,613574600,11170,11170,11170,11170,10
|
|
20230728,102100,613462900,11150,11140,11150,11140,2283
|
|
20230728,102000,588010450,11130,11130,11130,11130,2
|
|
20230728,101900,587988190,11140,11140,11140,11140,41
|
|
20230728,101800,587531450,11150,11150,11150,11150,41
|
|
20230728,101700,587074300,11150,11170,11170,11150,278
|
|
20230728,101600,583974580,11160,11140,11160,11140,270
|
|
20230728,101500,580963920,11120,11120,11120,11120,0
|
|
20230728,101400,580963920,11120,11120,11120,11120,10
|
|
20230728,101300,580852720,11120,11120,11120,11120,0
|
|
20230728,101200,580852720,11120,11120,11120,11120,1500
|
|
20230728,101100,564172720,11100,11100,11160,11100,3710
|
|
20230728,101000,522891060,11100,11080,11100,11080,1800
|
|
20230728,100900,502931060,11100,11100,11100,11080,2700
|
|
20230728,100800,472992600,11090,11090,11100,11090,1326
|
|
20230728,100700,458287160,11090,11140,11140,11090,1001
|
|
20230728,100600,447185500,11140,11140,11150,11140,1254
|
|
20230728,100500,433215920,11090,11090,11090,11090,100
|
|
20230728,100400,432106920,11090,11090,11090,11090,299
|
|
20230728,100300,428791010,11090,11090,11090,11090,2
|
|
20230728,100200,428768830,11090,11120,11120,11090,393
|
|
20230728,100100,424399540,11090,11100,11100,11090,1500
|
|
20230728,100000,407762680,11100,11100,11110,11090,469
|
|
20230728,095900,402558490,11090,11100,11100,11090,742
|
|
20230728,095800,394324360,11100,11090,11100,11090,402
|
|
20230728,095700,389863280,11090,11110,11110,11090,423
|
|
20230728,095600,385170540,11120,11120,11120,11110,419
|
|
20230728,095500,380513270,11130,11130,11130,11120,66
|
|
20230728,095400,379779090,11120,11100,11120,11090,303
|
|
20230728,095300,376410740,11100,11100,11100,11100,1861
|
|
20230728,095200,355753640,11090,11130,11130,11090,1200
|
|
20230728,095100,342419000,11120,11150,11150,11120,71
|
|
20230728,095000,341628310,11150,11180,11180,11150,801
|
|
20230728,094900,332686670,11170,11200,11200,11170,555
|
|
20230728,094800,326482180,11200,11210,11210,11200,1179
|
|
20230728,094700,313276190,11220,11210,11220,11200,226
|
|
20230728,094600,310743130,11210,11230,11230,11210,769
|
|
20230728,094500,302120210,11230,11260,11260,11230,259
|
|
20230728,094400,299207980,11250,11250,11250,11250,434
|
|
20230728,094300,294325480,11250,11280,11280,11250,1497
|
|
20230728,094200,277476950,11290,11290,11290,11290,159
|
|
20230728,094100,275681840,11280,11340,11340,11280,506
|
|
20230728,094000,269962810,11350,11370,11370,11350,384
|
|
20230728,093900,265602240,11360,11380,11390,11360,605
|
|
20230728,093800,258723480,11390,11370,11390,11370,694
|
|
20230728,093700,250832080,11370,11380,11380,11370,1280
|
|
20230728,093600,236268680,11370,11380,11380,11370,109
|
|
20230728,093500,235029250,11380,11380,11380,11380,772
|
|
20230728,093400,226243890,11380,11380,11380,11380,100
|
|
20230728,093300,225105890,11380,11400,11400,11380,640
|
|
20230728,093200,217814900,11400,11400,11440,11400,178
|
|
20230728,093100,215785300,11440,11450,11450,11440,7
|
|
20230728,093000,215705160,11450,11390,11450,11380,516
|
|
20230728,092900,209829070,11370,11370,11370,11370,0
|
|
20230728,092800,209829070,11370,11480,11480,11370,603
|
|
20230728,092700,202912520,11490,11510,11510,11490,228
|
|
20230728,092600,200288760,11520,11560,11560,11520,1281
|
|
20230728,092500,185529980,11580,11520,11580,11520,367
|
|
20230728,092400,181287320,11550,11550,11550,11550,94
|
|
20230728,092300,180201620,11550,11540,11550,11490,2014
|
|
20230728,092200,156970890,11540,11480,11540,11480,2024
|
|
20230728,092100,133686600,11480,11460,11480,11460,217
|
|
20230728,092000,131197930,11460,11460,11460,11460,0
|
|
20230728,091900,131197930,11460,11480,11480,11440,400
|
|
20230728,091800,126616940,11500,11450,11500,11450,220
|
|
20230728,091700,124096940,11450,11460,11500,11450,1340
|
|
20230728,091600,108729280,11470,11500,11500,11470,272
|
|
20230728,091500,105609350,11500,11500,11510,11500,99
|
|
20230728,091400,104470550,11500,11500,11500,11500,10
|
|
20230728,091300,104355550,11500,11470,11500,11470,50
|
|
20230728,091200,103780750,11500,11500,11500,11500,111
|
|
20230728,091100,102504250,11500,11500,11500,11500,388
|
|
20230728,091000,98042250,11500,11510,11520,11500,1141
|
|
20230728,090900,84905860,11500,11440,11500,11440,548
|
|
20230728,090800,78612190,11440,11440,11450,11440,107
|
|
20230728,090700,77387130,11390,11400,11430,11390,392
|
|
20230728,090600,72908670,11380,11310,11380,11310,1112
|
|
20230728,090500,60325110,11310,11310,11310,11310,510
|
|
20230728,090400,54557010,11300,11300,11300,11300,0
|
|
20230728,090300,54557010,11300,11350,11350,11300,641
|
|
20230728,090200,47306480,11350,11370,11370,11350,1459
|
|
20230728,090100,30740930,11370,11360,11400,11360,1464
|
|
20230728,090000,14097910,11350,11350,11360,11350,1234
|