642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193900,4300242520,12720,12720,12720,12720,1687
|
|
20230728,193800,4300242520,12720,12720,12720,12720,0
|
|
20230728,193700,4300242520,12720,12720,12720,12720,0
|
|
20230728,193600,4300242520,12720,12720,12720,12720,0
|
|
20230728,193500,4300242520,12720,12720,12720,12720,0
|
|
20230728,193400,4300242520,12720,12720,12720,12720,0
|
|
20230728,193300,4300242520,12720,12720,12720,12720,0
|
|
20230728,193200,4300242520,12720,12720,12720,12720,0
|
|
20230728,193100,4300242520,12720,12720,12720,12720,0
|
|
20230728,193000,4300242520,12720,12720,12720,12720,0
|
|
20230728,192900,4300242520,12720,12720,12720,12720,0
|
|
20230728,192800,4300242520,12720,12720,12720,12720,0
|
|
20230728,192700,4300242520,12720,12720,12720,12720,0
|
|
20230728,192600,4300242520,12720,12720,12720,12720,0
|
|
20230728,192500,4300242520,12720,12720,12720,12720,0
|
|
20230728,192400,4300242520,12720,12720,12720,12720,0
|
|
20230728,192300,4300242520,12720,12720,12720,12720,0
|
|
20230728,192200,4300242520,12720,12720,12720,12720,0
|
|
20230728,192100,4300242520,12720,12720,12720,12720,0
|
|
20230728,192000,4300242520,12720,12720,12720,12720,0
|
|
20230728,191900,4300242520,12720,12720,12720,12720,0
|
|
20230728,191800,4300242520,12720,12720,12720,12720,0
|
|
20230728,191700,4300242520,12720,12720,12720,12720,0
|
|
20230728,191600,4300242520,12720,12720,12720,12720,0
|
|
20230728,191500,4300242520,12720,12720,12720,12720,0
|
|
20230728,191400,4300242520,12720,12720,12720,12720,0
|
|
20230728,191300,4300242520,12720,12720,12720,12720,0
|
|
20230728,191200,4300242520,12720,12720,12720,12720,0
|
|
20230728,191100,4300242520,12720,12720,12720,12720,0
|
|
20230728,191000,4300242520,12720,12720,12720,12720,0
|
|
20230728,190900,4300242520,12720,12720,12720,12720,1687
|
|
20230728,190800,4300242520,12720,12720,12720,12720,0
|
|
20230728,190700,4300242520,12720,12720,12720,12720,0
|
|
20230728,190600,4300242520,12720,12720,12720,12720,0
|
|
20230728,190500,4300242520,12720,12720,12720,12720,0
|
|
20230728,190400,4300242520,12720,12720,12720,12720,0
|
|
20230728,190300,4300242520,12720,12720,12720,12720,0
|
|
20230728,190200,4300242520,12720,12720,12720,12720,0
|
|
20230728,190100,4300242520,12720,12720,12720,12720,0
|
|
20230728,190000,4300242520,12720,12720,12720,12720,0
|
|
20230728,185900,4300242520,12720,12720,12720,12720,0
|
|
20230728,185800,4300242520,12720,12720,12720,12720,0
|
|
20230728,185700,4300242520,12720,12720,12720,12720,0
|
|
20230728,185600,4300242520,12720,12720,12720,12720,0
|
|
20230728,185500,4300242520,12720,12720,12720,12720,0
|
|
20230728,185400,4300242520,12720,12720,12720,12720,0
|
|
20230728,185300,4300242520,12720,12720,12720,12720,0
|
|
20230728,185200,4300242520,12720,12720,12720,12720,0
|
|
20230728,185100,4300242520,12720,12720,12720,12720,0
|
|
20230728,185000,4300242520,12720,12720,12720,12720,0
|
|
20230728,184900,4300242520,12720,12720,12720,12720,0
|
|
20230728,184800,4300242520,12720,12720,12720,12720,0
|
|
20230728,184700,4300242520,12720,12720,12720,12720,0
|
|
20230728,184600,4300242520,12720,12720,12720,12720,0
|
|
20230728,184500,4300242520,12720,12720,12720,12720,0
|
|
20230728,184400,4300242520,12720,12720,12720,12720,0
|
|
20230728,184300,4300242520,12720,12720,12720,12720,0
|
|
20230728,184200,4300242520,12720,12720,12720,12720,0
|
|
20230728,184100,4300242520,12720,12720,12720,12720,0
|
|
20230728,184000,4300242520,12720,12720,12720,12720,0
|
|
20230728,183900,4300242520,12720,12720,12720,12720,1687
|
|
20230728,183800,4300242520,12720,12720,12720,12720,0
|
|
20230728,183700,4300242520,12720,12720,12720,12720,0
|
|
20230728,183600,4300242520,12720,12720,12720,12720,0
|
|
20230728,183500,4300242520,12720,12720,12720,12720,0
|
|
20230728,183400,4300242520,12720,12720,12720,12720,0
|
|
20230728,183300,4300242520,12720,12720,12720,12720,0
|
|
20230728,183200,4300242520,12720,12720,12720,12720,0
|
|
20230728,183100,4300242520,12720,12720,12720,12720,0
|
|
20230728,183000,4300242520,12720,12720,12720,12720,0
|
|
20230728,182900,4300242520,12720,12720,12720,12720,0
|
|
20230728,182800,4300242520,12720,12720,12720,12720,0
|
|
20230728,182700,4300242520,12720,12720,12720,12720,0
|
|
20230728,182600,4300242520,12720,12720,12720,12720,0
|
|
20230728,182500,4300242520,12720,12720,12720,12720,0
|
|
20230728,182400,4300242520,12720,12720,12720,12720,0
|
|
20230728,182300,4300242520,12720,12720,12720,12720,0
|
|
20230728,182200,4300242520,12720,12720,12720,12720,0
|
|
20230728,182100,4300242520,12720,12720,12720,12720,0
|
|
20230728,182000,4300242520,12720,12720,12720,12720,0
|
|
20230728,181900,4300242520,12720,12720,12720,12720,0
|
|
20230728,181800,4300242520,12720,12720,12720,12720,0
|
|
20230728,181700,4300242520,12720,12720,12720,12720,0
|
|
20230728,181600,4300242520,12720,12720,12720,12720,0
|
|
20230728,181500,4300242520,12720,12720,12720,12720,0
|
|
20230728,181400,4300242520,12720,12720,12720,12720,0
|
|
20230728,181300,4300242520,12720,12720,12720,12720,0
|
|
20230728,181200,4300242520,12720,12720,12720,12720,0
|
|
20230728,181100,4300242520,12720,12720,12720,12720,0
|
|
20230728,181000,4300242520,12720,12720,12720,12720,0
|
|
20230728,180900,4300242520,12720,12720,12720,12720,1687
|
|
20230728,180800,4300242520,12720,12720,12720,12720,0
|
|
20230728,180700,4300242520,12720,12720,12720,12720,0
|
|
20230728,180600,4300242520,12720,12720,12720,12720,0
|
|
20230728,180500,4300242520,12720,12720,12720,12720,0
|
|
20230728,180400,4300242520,12720,12720,12720,12720,0
|
|
20230728,180300,4300242520,12720,12720,12720,12720,0
|
|
20230728,180200,4300242520,12720,12720,12720,12720,0
|
|
20230728,180100,4300242520,12720,12720,12720,12720,0
|
|
20230728,180000,4300242520,12720,12720,12720,12720,0
|
|
20230728,175900,4300242520,12720,12720,12720,12720,0
|
|
20230728,175800,4300242520,12720,12720,12720,12720,0
|
|
20230728,175700,4300242520,12720,12720,12720,12720,0
|
|
20230728,175600,4300242520,12720,12720,12720,12720,0
|
|
20230728,175500,4300242520,12720,12720,12720,12720,0
|
|
20230728,175400,4300242520,12720,12720,12720,12720,0
|
|
20230728,175300,4300242520,12720,12720,12720,12720,0
|
|
20230728,175200,4300242520,12720,12720,12720,12720,0
|
|
20230728,175100,4300242520,12720,12720,12720,12720,0
|
|
20230728,175000,4300242520,12720,12720,12720,12720,0
|
|
20230728,174900,4300242520,12720,12720,12720,12720,0
|
|
20230728,174800,4300242520,12720,12720,12720,12720,0
|
|
20230728,174700,4300242520,12720,12720,12720,12720,0
|
|
20230728,174600,4300242520,12720,12720,12720,12720,0
|
|
20230728,174500,4300242520,12720,12720,12720,12720,0
|
|
20230728,174400,4300242520,12720,12720,12720,12720,0
|
|
20230728,174300,4300242520,12720,12720,12720,12720,0
|
|
20230728,174200,4300242520,12720,12720,12720,12720,0
|
|
20230728,174100,4300242520,12720,12720,12720,12720,0
|
|
20230728,174000,4300242520,12720,12720,12720,12720,0
|
|
20230728,173900,4300242520,12720,12720,12720,12720,1687
|
|
20230728,173800,4300242520,12720,12720,12720,12720,0
|
|
20230728,173700,4300242520,12720,12720,12720,12720,0
|
|
20230728,173600,4300242520,12720,12720,12720,12720,0
|
|
20230728,173500,4300242520,12720,12720,12720,12720,0
|
|
20230728,173400,4300242520,12720,12720,12720,12720,0
|
|
20230728,173300,4300242520,12720,12720,12720,12720,0
|
|
20230728,173200,4300242520,12720,12720,12720,12720,0
|
|
20230728,173100,4300242520,12720,12720,12720,12720,0
|
|
20230728,173000,4300242520,12720,12720,12720,12720,0
|
|
20230728,172900,4300242520,12720,12720,12720,12720,0
|
|
20230728,172800,4300242520,12720,12720,12720,12720,0
|
|
20230728,172700,4300242520,12720,12720,12720,12720,0
|
|
20230728,172600,4300242520,12720,12720,12720,12720,0
|
|
20230728,172500,4300242520,12720,12720,12720,12720,0
|
|
20230728,172400,4300242520,12720,12720,12720,12720,0
|
|
20230728,172300,4300242520,12720,12720,12720,12720,0
|
|
20230728,172200,4300242520,12720,12720,12720,12720,0
|
|
20230728,172100,4300242520,12720,12720,12720,12720,0
|
|
20230728,172000,4300242520,12720,12720,12720,12720,0
|
|
20230728,171900,4300242520,12720,12720,12720,12720,0
|
|
20230728,171800,4300242520,12720,12720,12720,12720,0
|
|
20230728,171700,4300242520,12720,12720,12720,12720,0
|
|
20230728,171600,4300242520,12720,12720,12720,12720,0
|
|
20230728,171500,4300242520,12720,12720,12720,12720,0
|
|
20230728,171400,4300242520,12720,12720,12720,12720,0
|
|
20230728,171300,4300242520,12720,12720,12720,12720,0
|
|
20230728,171200,4300242520,12720,12720,12720,12720,0
|
|
20230728,171100,4300242520,12720,12720,12720,12720,0
|
|
20230728,171000,4300242520,12720,12720,12720,12720,0
|
|
20230728,170900,4300242520,12720,12720,12720,12720,1687
|
|
20230728,170800,4300242520,12720,12720,12720,12720,0
|
|
20230728,170700,4300242520,12720,12720,12720,12720,0
|
|
20230728,170600,4300242520,12720,12720,12720,12720,0
|
|
20230728,170500,4300242520,12720,12720,12720,12720,0
|
|
20230728,170400,4300242520,12720,12720,12720,12720,0
|
|
20230728,170300,4300242520,12720,12720,12720,12720,0
|
|
20230728,170200,4300242520,12720,12720,12720,12720,0
|
|
20230728,170100,4300242520,12720,12720,12720,12720,0
|
|
20230728,170000,4300242520,12720,12720,12720,12720,0
|
|
20230728,165900,4300242520,12720,12720,12720,12720,0
|
|
20230728,165800,4300242520,12720,12720,12720,12720,0
|
|
20230728,165700,4300242520,12720,12720,12720,12720,0
|
|
20230728,165600,4300242520,12720,12720,12720,12720,0
|
|
20230728,165500,4300242520,12720,12720,12720,12720,0
|
|
20230728,165400,4300242520,12720,12720,12720,12720,0
|
|
20230728,165300,4300242520,12720,12720,12720,12720,0
|
|
20230728,165200,4300242520,12720,12720,12720,12720,0
|
|
20230728,165100,4300242520,12720,12720,12720,12720,0
|
|
20230728,165000,4300242520,12720,12720,12720,12720,0
|
|
20230728,164900,4300242520,12720,12720,12720,12720,0
|
|
20230728,164800,4300242520,12720,12720,12720,12720,0
|
|
20230728,164700,4300242520,12720,12720,12720,12720,0
|
|
20230728,164600,4300242520,12720,12720,12720,12720,0
|
|
20230728,164500,4300242520,12720,12720,12720,12720,0
|
|
20230728,164400,4300242520,12720,12720,12720,12720,0
|
|
20230728,164300,4300242520,12720,12720,12720,12720,0
|
|
20230728,164200,4300242520,12720,12720,12720,12720,0
|
|
20230728,164100,4300242520,12720,12720,12720,12720,0
|
|
20230728,164000,4300242520,12720,12720,12720,12720,0
|
|
20230728,163900,4300242520,12720,12720,12720,12720,1687
|
|
20230728,163800,4300242520,12720,12720,12720,12720,0
|
|
20230728,163700,4300242520,12720,12720,12720,12720,0
|
|
20230728,163600,4300242520,12720,12720,12720,12720,0
|
|
20230728,163500,4300242520,12720,12720,12720,12720,0
|
|
20230728,163400,4300242520,12720,12720,12720,12720,0
|
|
20230728,163300,4300242520,12720,12720,12720,12720,0
|
|
20230728,163200,4300242520,12720,12720,12720,12720,0
|
|
20230728,163100,4300242520,12720,12720,12720,12720,0
|
|
20230728,163000,4300242520,12720,12720,12720,12720,0
|
|
20230728,162900,4300242520,12720,12720,12720,12720,0
|
|
20230728,162800,4300242520,12720,12720,12720,12720,0
|
|
20230728,162700,4300242520,12720,12720,12720,12720,0
|
|
20230728,162600,4300242520,12720,12720,12720,12720,0
|
|
20230728,162500,4300242520,12720,12720,12720,12720,0
|
|
20230728,162400,4300242520,12720,12720,12720,12720,0
|
|
20230728,162300,4300242520,12720,12720,12720,12720,0
|
|
20230728,162200,4300242520,12720,12720,12720,12720,0
|
|
20230728,162100,4300242520,12720,12720,12720,12720,0
|
|
20230728,162000,4300242520,12720,12720,12720,12720,0
|
|
20230728,161900,4300242520,12720,12720,12720,12720,0
|
|
20230728,161800,4300242520,12720,12720,12720,12720,0
|
|
20230728,161700,4300242520,12720,12720,12720,12720,0
|
|
20230728,161600,4300242520,12720,12720,12720,12720,0
|
|
20230728,161500,4300242520,12720,12720,12720,12720,0
|
|
20230728,161400,4300242520,12720,12720,12720,12720,0
|
|
20230728,161300,4300242520,12720,12720,12720,12720,0
|
|
20230728,161200,4300242520,12720,12720,12720,12720,0
|
|
20230728,161100,4300242520,12720,12720,12720,12720,0
|
|
20230728,161000,4300242520,12720,12720,12720,12720,0
|
|
20230728,160900,4300242520,12720,12720,12720,12720,1687
|
|
20230728,160800,4300242520,12720,12720,12720,12720,0
|
|
20230728,160700,4300242520,12720,12720,12720,12720,0
|
|
20230728,160600,4300242520,12720,12720,12720,12720,0
|
|
20230728,160500,4300242520,12720,12720,12720,12720,0
|
|
20230728,160400,4300242520,12720,12720,12720,12720,0
|
|
20230728,160300,4300242520,12720,12720,12720,12720,0
|
|
20230728,160200,4300242520,12720,12720,12720,12720,0
|
|
20230728,160100,4300242520,12720,12720,12720,12720,0
|
|
20230728,160000,4300242520,12720,12720,12720,12720,0
|
|
20230728,155900,4300242520,12720,12720,12720,12720,0
|
|
20230728,155800,4300242520,12720,12720,12720,12720,0
|
|
20230728,155700,4300242520,12720,12720,12720,12720,0
|
|
20230728,155600,4300242520,12720,12720,12720,12720,0
|
|
20230728,155500,4300242520,12720,12720,12720,12720,0
|
|
20230728,155400,4300242520,12720,12720,12720,12720,0
|
|
20230728,155300,4300242520,12720,12720,12720,12720,0
|
|
20230728,155200,4300242520,12720,12720,12720,12720,0
|
|
20230728,155100,4300242520,12720,12720,12720,12720,0
|
|
20230728,155000,4300242520,12720,12720,12720,12720,0
|
|
20230728,154900,4300242520,12720,12720,12720,12720,0
|
|
20230728,154800,4300242520,12720,12720,12720,12720,0
|
|
20230728,154700,4300242520,12720,12720,12720,12720,0
|
|
20230728,154600,4300242520,12720,12720,12720,12720,0
|
|
20230728,154500,4300242520,12720,12720,12720,12720,0
|
|
20230728,154400,4300242520,12720,12720,12720,12720,0
|
|
20230728,154300,4300242520,12720,12720,12720,12720,0
|
|
20230728,154200,4300242520,12720,12720,12720,12720,0
|
|
20230728,154100,4300242520,12720,12720,12720,12720,0
|
|
20230728,154000,4300242520,12720,12720,12720,12720,0
|
|
20230728,153900,4300242520,12720,12720,12720,12720,1687
|
|
20230728,153800,4300242520,12720,12720,12720,12720,0
|
|
20230728,153700,4300242520,12720,12720,12720,12720,0
|
|
20230728,153600,4300242520,12720,12720,12720,12720,0
|
|
20230728,153500,4300242520,12720,12720,12720,12720,0
|
|
20230728,153400,4300242520,12720,12720,12720,12720,0
|
|
20230728,153300,4300242520,12720,12720,12720,12720,0
|
|
20230728,153200,4300242520,12720,12720,12720,12720,0
|
|
20230728,153100,4300242520,12720,12720,12720,12720,0
|
|
20230728,153000,4300242520,12720,12720,12720,12720,1687
|
|
20230728,152900,4278783880,12760,12760,12760,12760,0
|
|
20230728,152800,4278783880,12760,12760,12760,12760,0
|
|
20230728,152700,4278783880,12760,12760,12760,12760,0
|
|
20230728,152600,4278783880,12760,12760,12760,12760,0
|
|
20230728,152500,4278783880,12760,12760,12760,12760,0
|
|
20230728,152400,4278783880,12760,12760,12760,12760,0
|
|
20230728,152300,4278783880,12760,12760,12760,12760,0
|
|
20230728,152200,4278783880,12760,12760,12760,12760,0
|
|
20230728,152100,4278783880,12760,12760,12760,12760,0
|
|
20230728,152000,4278783880,12760,12760,12760,12760,0
|
|
20230728,151900,4278783880,12760,12770,12770,12750,293
|
|
20230728,151800,4275042980,12760,12750,12770,12750,166
|
|
20230728,151700,4272924820,12760,12770,12780,12720,3035
|
|
20230728,151600,4234225100,12780,12780,12780,12780,9
|
|
20230728,151500,4234110080,12780,12780,12780,12780,35
|
|
20230728,151400,4233662780,12780,12790,12790,12770,151
|
|
20230728,151300,4231733570,12790,12810,12810,12780,1932
|
|
20230728,151200,4207015240,12820,12820,12820,12820,4
|
|
20230728,151100,4206963960,12820,12810,12820,12810,210
|
|
20230728,151000,4204273840,12820,12840,12840,12820,357
|
|
20230728,150900,4199690980,12840,12840,12850,12840,775
|
|
20230728,150800,4189739910,12850,12850,12850,12840,253
|
|
20230728,150700,4186491110,12840,12840,12850,12830,1672
|
|
20230728,150600,4165026810,12840,12820,12840,12810,1762
|
|
20230728,150500,4142432680,12820,12790,12820,12790,2067
|
|
20230728,150400,4115978350,12800,12800,12800,12800,0
|
|
20230728,150300,4115978350,12800,12790,12800,12790,3
|
|
20230728,150200,4115939960,12800,12800,12810,12800,1645
|
|
20230728,150100,4094883930,12810,12810,12820,12780,640
|
|
20230728,150000,4086686560,12810,12790,12810,12780,693
|
|
20230728,145900,4077819100,12790,12790,12790,12780,676
|
|
20230728,145800,4069178490,12780,12810,12810,12780,3211
|
|
20230728,145700,4028081550,12810,12800,12810,12800,534
|
|
20230728,145600,4021246090,12820,12750,12820,12750,792
|
|
20230728,145500,4011132100,12760,12760,12760,12760,0
|
|
20230728,145400,4011132100,12760,12760,12760,12760,3
|
|
20230728,145300,4011093820,12750,12760,12760,12750,142
|
|
20230728,145200,4009283280,12760,12760,12760,12760,3
|
|
20230728,145100,4009245000,12760,12740,12760,12740,306
|
|
20230728,145000,4005346130,12740,12730,12740,12730,43
|
|
20230728,144900,4004798720,12730,12730,12730,12730,49
|
|
20230728,144800,4004174950,12740,12720,12740,12710,1944
|
|
20230728,144700,3979446630,12730,12730,12730,12730,10
|
|
20230728,144600,3979319330,12740,12720,12740,12720,130
|
|
20230728,144500,3977665390,12740,12720,12740,12720,832
|
|
20230728,144400,3967079470,12720,12720,12720,12710,151
|
|
20230728,144300,3965159600,12730,12720,12730,12720,164
|
|
20230728,144200,3963072960,12730,12730,12730,12720,1807
|
|
20230728,144100,3940085390,12740,12740,12740,12740,7
|
|
20230728,144000,3939996210,12740,12740,12740,12740,1
|
|
20230728,143900,3939983470,12740,12730,12740,12730,50
|
|
20230728,143800,3939346870,12740,12730,12740,12730,22
|
|
20230728,143700,3939066790,12740,12720,12740,12720,87
|
|
20230728,143600,3937960110,12740,12730,12740,12720,311
|
|
20230728,143500,3934001100,12730,12740,12740,12730,228
|
|
20230728,143400,3931098090,12740,12740,12740,12740,0
|
|
20230728,143300,3931098090,12740,12740,12740,12740,0
|
|
20230728,143200,3931098090,12740,12740,12740,12730,324
|
|
20230728,143100,3926973540,12760,12780,12780,12760,250
|
|
20230728,143000,3923783510,12770,12810,12820,12760,441
|
|
20230728,142900,3918141730,12810,12790,12810,12790,1930
|
|
20230728,142800,3893452860,12780,12780,12790,12780,420
|
|
20230728,142700,3888085240,12780,12730,12780,12720,954
|
|
20230728,142600,3875939600,12730,12730,12730,12720,14
|
|
20230728,142500,3875761430,12730,12730,12730,12730,10
|
|
20230728,142400,3875634130,12730,12730,12730,12730,0
|
|
20230728,142300,3875634130,12730,12730,12730,12720,719
|
|
20230728,142200,3866481440,12740,12750,12750,12740,3
|
|
20230728,142100,3866443200,12790,12790,12790,12790,302
|
|
20230728,142000,3862580620,12780,12790,12790,12780,18
|
|
20230728,141900,3862350570,12790,12790,12790,12790,27
|
|
20230728,141800,3862005240,12780,12750,12800,12750,1273
|
|
20230728,141700,3845737850,12800,12720,12800,12720,1040
|
|
20230728,141600,3832468660,12730,12730,12730,12730,13
|
|
20230728,141500,3832303170,12730,12730,12730,12720,193
|
|
20230728,141400,3829846290,12720,12730,12740,12720,159
|
|
20230728,141300,3827823040,12750,12740,12750,12740,129
|
|
20230728,141200,3826179560,12740,12740,12740,12740,20
|
|
20230728,141100,3825924760,12740,12740,12740,12740,587
|
|
20230728,141000,3818446380,12750,12750,12750,12740,95
|
|
20230728,140900,3817235980,12750,12750,12750,12740,954
|
|
20230728,140800,3805081970,12750,12750,12750,12750,332
|
|
20230728,140700,3800848970,12750,12770,12770,12750,88
|
|
20230728,140600,3799726850,12780,12770,12780,12770,48
|
|
20230728,140500,3799113860,12770,12750,12770,12750,234
|
|
20230728,140400,3796130290,12750,12750,12750,12750,77
|
|
20230728,140300,3795148540,12740,12750,12760,12740,435
|
|
20230728,140200,3789603140,12750,12750,12750,12750,86
|
|
20230728,140100,3788506640,12760,12750,12760,12750,420
|
|
20230728,140000,3783151620,12750,12750,12750,12750,121
|
|
20230728,135900,3781608870,12750,12740,12750,12740,461
|
|
20230728,135800,3775735720,12750,12760,12760,12750,1255
|
|
20230728,135700,3759734000,12770,12770,12770,12770,422
|
|
20230728,135600,3754345060,12780,12780,12780,12780,133
|
|
20230728,135500,3752645320,12780,12770,12780,12750,766
|
|
20230728,135400,3742867030,12780,12780,12780,12780,0
|
|
20230728,135300,3742867030,12780,12780,12780,12780,0
|
|
20230728,135200,3742867030,12780,12780,12780,12780,0
|
|
20230728,135100,3742867030,12780,12780,12780,12780,47
|
|
20230728,135000,3742266370,12780,12780,12780,12780,1
|
|
20230728,134900,3742253590,12770,12760,12770,12740,3035
|
|
20230728,134800,3703548620,12780,12770,12780,12770,12
|
|
20230728,134700,3703395340,12770,12780,12800,12770,488
|
|
20230728,134600,3697158600,12790,12790,12790,12790,3
|
|
20230728,134500,3697120230,12780,12780,12800,12770,467
|
|
20230728,134400,3691152080,12780,12770,12780,12770,438
|
|
20230728,134300,3685558050,12780,12780,12780,12780,20
|
|
20230728,134200,3685302450,12780,12800,12800,12780,185
|
|
20230728,134100,3682937110,12800,12790,12800,12790,102
|
|
20230728,134000,3681631710,12800,12800,12800,12790,36
|
|
20230728,133900,3681171080,12800,12790,12800,12790,136
|
|
20230728,133800,3679431210,12790,12790,12790,12790,1133
|
|
20230728,133700,3664940140,12790,12790,12790,12790,7
|
|
20230728,133600,3664850610,12780,12790,12790,12780,31
|
|
20230728,133500,3664454320,12780,12780,12780,12780,116
|
|
20230728,133400,3662971840,12770,12770,12780,12770,123
|
|
20230728,133300,3661400930,12770,12760,12770,12760,61
|
|
20230728,133200,3660622460,12790,12750,12790,12750,321
|
|
20230728,133100,3656525940,12760,12750,12760,12750,381
|
|
20230728,133000,3651665870,12740,12750,12750,12730,804
|
|
20230728,132900,3641421970,12750,12760,12760,12750,12
|
|
20230728,132800,3641268950,12760,12750,12760,12750,31
|
|
20230728,132700,3640873690,12760,12770,12770,12750,257
|
|
20230728,132600,3637595130,12790,12790,12790,12780,163
|
|
20230728,132500,3635511950,12790,12790,12790,12790,1
|
|
20230728,132400,3635499160,12780,12780,12780,12780,10
|
|
20230728,132300,3635371360,12780,12780,12780,12780,1
|
|
20230728,132200,3635358580,12790,12790,12790,12790,0
|
|
20230728,132100,3635358580,12790,12780,12790,12780,502
|
|
20230728,132000,3628943000,12770,12760,12770,12760,1731
|
|
20230728,131900,3606854160,12760,12760,12760,12760,0
|
|
20230728,131800,3606854160,12760,12760,12770,12750,382
|
|
20230728,131700,3601980710,12760,12760,12760,12760,164
|
|
20230728,131600,3599888070,12770,12760,12770,12760,2
|
|
20230728,131500,3599862540,12770,12760,12770,12760,465
|
|
20230728,131400,3593929130,12760,12760,12770,12760,475
|
|
20230728,131300,3587868120,12770,12770,12770,12770,1
|
|
20230728,131200,3587855350,12770,12760,12770,12760,237
|
|
20230728,131100,3584831210,12770,12760,12770,12760,88
|
|
20230728,131000,3583708320,12770,12760,12770,12760,141
|
|
20230728,130900,3581909150,12780,12780,12790,12780,75
|
|
20230728,130800,3580950640,12780,12770,12780,12770,436
|
|
20230728,130700,3575382460,12770,12770,12770,12760,104
|
|
20230728,130600,3574055360,12770,12760,12770,12760,633
|
|
20230728,130500,3565978250,12760,12760,12760,12750,154
|
|
20230728,130400,3564014710,12760,12760,12770,12760,232
|
|
20230728,130300,3561054380,12760,12760,12760,12760,332
|
|
20230728,130200,3556818060,12770,12780,12780,12760,424
|
|
20230728,130100,3551404280,12780,12790,12790,12780,375
|
|
20230728,130000,3546611230,12790,12790,12790,12790,26
|
|
20230728,125900,3546278690,12780,12780,12780,12780,183
|
|
20230728,125800,3543939950,12790,12790,12790,12790,41
|
|
20230728,125700,3543415560,12790,12790,12790,12790,350
|
|
20230728,125600,3538939060,12800,12800,12800,12800,0
|
|
20230728,125500,3538939060,12800,12800,12800,12800,80
|
|
20230728,125400,3537915060,12800,12810,12810,12800,166
|
|
20230728,125300,3535788940,12810,12810,12810,12790,112
|
|
20230728,125200,3534356350,12800,12790,12800,12790,1225
|
|
20230728,125100,3518685850,12790,12790,12790,12790,0
|
|
20230728,125000,3518685850,12790,12790,12790,12790,91
|
|
20230728,124900,3517521960,12790,12790,12800,12780,305
|
|
20230728,124800,3513623030,12800,12790,12800,12790,41
|
|
20230728,124700,3513098630,12800,12800,12800,12790,1128
|
|
20230728,124600,3498662240,12810,12810,12810,12810,2
|
|
20230728,124500,3498636620,12810,12810,12810,12800,4
|
|
20230728,124400,3498585390,12810,12840,12840,12810,901
|
|
20230728,124300,3487043020,12830,12850,12850,12830,553
|
|
20230728,124200,3479947630,12850,12840,12850,12840,196
|
|
20230728,124100,3477430960,12850,12840,12850,12840,443
|
|
20230728,124000,3471742820,12850,12850,12850,12850,0
|
|
20230728,123900,3471742820,12850,12850,12850,12850,0
|
|
20230728,123800,3471742820,12850,12850,12850,12850,0
|
|
20230728,123700,3471742820,12850,12840,12850,12840,42
|
|
20230728,123600,3471203520,12850,12830,12850,12830,91
|
|
20230728,123500,3470035590,12840,12820,12840,12820,381
|
|
20230728,123400,3465149830,12820,12820,12820,12820,0
|
|
20230728,123300,3465149830,12820,12850,12850,12820,1192
|
|
20230728,123200,3449835150,12850,12840,12850,12840,21
|
|
20230728,123100,3449565500,12850,12840,12850,12840,22
|
|
20230728,123000,3449283010,12850,12850,12850,12850,5
|
|
20230728,122900,3449218760,12850,12840,12850,12840,319
|
|
20230728,122800,3445120780,12830,12810,12830,12810,232
|
|
20230728,122700,3442146500,12810,12810,12810,12810,384
|
|
20230728,122600,3437227460,12820,12840,12840,12820,14
|
|
20230728,122500,3437047930,12840,12840,12840,12840,0
|
|
20230728,122400,3437047930,12840,12840,12840,12840,52
|
|
20230728,122300,3436380250,12840,12840,12840,12840,360
|
|
20230728,122200,3431757850,12840,12840,12840,12840,0
|
|
20230728,122100,3431757850,12840,12840,12840,12830,282
|
|
20230728,122000,3428137020,12840,12830,12840,12830,333
|
|
20230728,121900,3423861400,12830,12820,12830,12820,562
|
|
20230728,121800,3416655470,12820,12820,12820,12820,0
|
|
20230728,121700,3416655470,12820,12820,12820,12820,32
|
|
20230728,121600,3416245230,12810,12810,12810,12810,4
|
|
20230728,121500,3416193990,12820,12820,12820,12820,0
|
|
20230728,121400,3416193990,12820,12820,12820,12820,8
|
|
20230728,121300,3416091430,12820,12840,12840,12820,623
|
|
20230728,121200,3408098440,12840,12840,12840,12840,0
|
|
20230728,121100,3408098440,12840,12840,12840,12840,9
|
|
20230728,121000,3407982880,12850,12850,12850,12850,0
|
|
20230728,120900,3407982880,12850,12850,12850,12850,2
|
|
20230728,120800,3407957180,12850,12840,12850,12840,249
|
|
20230728,120700,3404760010,12840,12810,12840,12810,527
|
|
20230728,120600,3397999840,12820,12820,12820,12820,12
|
|
20230728,120500,3397846000,12820,12820,12820,12820,0
|
|
20230728,120400,3397846000,12820,12810,12820,12810,117
|
|
20230728,120300,3396347110,12810,12810,12810,12810,0
|
|
20230728,120200,3396347110,12810,12810,12820,12810,60
|
|
20230728,120100,3395578490,12810,12810,12810,12810,1
|
|
20230728,120000,3395565680,12810,12810,12810,12800,657
|
|
20230728,115900,3387155380,12810,12800,12820,12800,454
|
|
20230728,115800,3381340200,12800,12800,12800,12800,298
|
|
20230728,115700,3377525800,12810,12810,12810,12810,205
|
|
20230728,115600,3374899750,12810,12800,12810,12800,391
|
|
20230728,115500,3369891480,12800,12800,12800,12800,59
|
|
20230728,115400,3369136280,12810,12810,12810,12800,133
|
|
20230728,115300,3367433070,12810,12810,12810,12810,482
|
|
20230728,115200,3361258650,12800,12810,12810,12790,905
|
|
20230728,115100,3349665690,12800,12800,12800,12790,1296
|
|
20230728,115000,3333077490,12800,12800,12800,12800,574
|
|
20230728,114900,3325730290,12810,12840,12840,12770,8200
|
|
20230728,114800,3220782230,12850,12850,12850,12850,1
|
|
20230728,114700,3220769380,12840,12840,12840,12840,0
|
|
20230728,114600,3220769380,12840,12840,12840,12840,18
|
|
20230728,114500,3220538260,12850,12850,12850,12850,141
|
|
20230728,114400,3218726410,12850,12850,12850,12850,8
|
|
20230728,114300,3218623610,12840,12840,12840,12840,4
|
|
20230728,114200,3218572250,12840,12840,12840,12840,215
|
|
20230728,114100,3215811650,12840,12840,12840,12840,588
|
|
20230728,114000,3208261730,12840,12840,12840,12840,30
|
|
20230728,113900,3207876530,12840,12840,12840,12840,0
|
|
20230728,113800,3207876530,12840,12840,12840,12840,8
|
|
20230728,113700,3207773810,12830,12820,12830,12820,559
|
|
20230728,113600,3200605040,12820,12830,12830,12820,627
|
|
20230728,113500,3192566700,12830,12830,12830,12820,2708
|
|
20230728,113400,3157829580,12840,12830,12840,12830,503
|
|
20230728,113300,3151371960,12830,12830,12830,12830,1
|
|
20230728,113200,3151359130,12840,12840,12840,12840,0
|
|
20230728,113100,3151359130,12840,12840,12840,12840,0
|
|
20230728,113000,3151359130,12840,12840,12840,12840,20
|
|
20230728,112900,3151102330,12840,12840,12840,12840,139
|
|
20230728,112800,3149317570,12830,12830,12830,12830,1
|
|
20230728,112700,3149304740,12830,12830,12830,12830,20
|
|
20230728,112600,3149048140,12830,12820,12840,12820,281
|
|
20230728,112500,3145442830,12820,12820,12820,12820,30
|
|
20230728,112400,3145058230,12820,12820,12830,12810,2814
|
|
20230728,112300,3109001620,12810,12840,12840,12810,2000
|
|
20230728,112200,3083372820,12840,12850,12850,12840,342
|
|
20230728,112100,3078978970,12860,12880,12880,12860,90
|
|
20230728,112000,3077820860,12880,12870,12880,12870,154
|
|
20230728,111900,3075838840,12860,12850,12860,12850,1005
|
|
20230728,111800,3062920580,12850,12860,12860,12850,176
|
|
20230728,111700,3060658490,12870,12870,12870,12870,0
|
|
20230728,111600,3060658490,12870,12860,12870,12860,25
|
|
20230728,111500,3060336980,12870,12870,12870,12870,3
|
|
20230728,111400,3060298370,12870,12860,12870,12860,145
|
|
20230728,111300,3058433660,12870,12880,12880,12860,148
|
|
20230728,111200,3056529540,12880,12880,12880,12880,76
|
|
20230728,111100,3055550660,12880,12870,12890,12870,266
|
|
20230728,111000,3052126750,12860,12890,12890,12850,48
|
|
20230728,110900,3051509790,12890,12890,12890,12890,0
|
|
20230728,110800,3051509790,12890,12890,12890,12890,0
|
|
20230728,110700,3051509790,12890,12890,12890,12890,0
|
|
20230728,110600,3051509790,12890,12890,12890,12890,1
|
|
20230728,110500,3051496900,12890,12830,12890,12830,541
|
|
20230728,110400,3044551190,12830,12840,12840,12830,16
|
|
20230728,110300,3044345810,12840,12830,12840,12830,18
|
|
20230728,110200,3044114860,12840,12830,12840,12830,17
|
|
20230728,110100,3043896730,12830,12830,12830,12830,212
|
|
20230728,110000,3041176770,12830,12830,12840,12830,64
|
|
20230728,105900,3040355640,12850,12850,12850,12840,259
|
|
20230728,105800,3037030050,12840,12850,12860,12840,1339
|
|
20230728,105700,3019825590,12880,12880,12880,12880,20
|
|
20230728,105600,3019567990,12880,12860,12880,12860,1580
|
|
20230728,105500,2999239180,12870,12870,12870,12870,8
|
|
20230728,105400,2999136220,12880,12870,12880,12860,120
|
|
20230728,105300,2997592380,12870,12860,12870,12860,100
|
|
20230728,105200,2996305830,12880,12870,12880,12870,162
|
|
20230728,105100,2994220330,12880,12870,12880,12870,216
|
|
20230728,105000,2991440300,12870,12880,12880,12870,100
|
|
20230728,104900,2990152800,12880,12870,12880,12870,439
|
|
20230728,104800,2984502850,12870,12870,12870,12870,106
|
|
20230728,104700,2983138630,12870,12890,12900,12860,765
|
|
20230728,104600,2973297820,12900,12930,12930,12860,905
|
|
20230728,104500,2961634990,12930,12920,12930,12920,4022
|
|
20230728,104400,2909670700,12920,12910,12920,12870,2356
|
|
20230728,104300,2879241280,12910,12920,12920,12900,1760
|
|
20230728,104200,2856536230,12920,12910,12920,12900,1251
|
|
20230728,104100,2840396000,12910,12890,12910,12890,1292
|
|
20230728,104000,2823729800,12890,12880,12890,12880,52
|
|
20230728,103900,2823060020,12900,12900,12900,12860,409
|
|
20230728,103800,2817790780,12900,12880,12900,12870,2046
|
|
20230728,103700,2791424640,12880,12890,12900,12870,1246
|
|
20230728,103600,2775372340,12890,12890,12890,12870,48
|
|
20230728,103500,2774754030,12890,12870,12890,12870,557
|
|
20230728,103400,2767584350,12870,12880,12880,12860,617
|
|
20230728,103300,2759642960,12880,12900,12900,12880,661
|
|
20230728,103200,2751118380,12900,12880,12900,12860,4011
|
|
20230728,103100,2699414000,12870,12850,12870,12850,1663
|
|
20230728,103000,2678014840,12850,12830,12850,12830,269
|
|
20230728,102900,2674560580,12820,12850,12850,12820,564
|
|
20230728,102800,2667325730,12850,12810,12850,12810,1689
|
|
20230728,102700,2645662370,12810,12790,12810,12790,608
|
|
20230728,102600,2637880990,12800,12800,12810,12800,249
|
|
20230728,102500,2634693780,12810,12840,12850,12800,1982
|
|
20230728,102400,2609248980,12840,12830,12840,12800,1420
|
|
20230728,102300,2591049850,12820,12820,12840,12810,1300
|
|
20230728,102200,2574391090,12840,12850,12860,12840,132
|
|
20230728,102100,2572695010,12840,12850,12850,12800,3821
|
|
20230728,102000,2523738620,12840,12850,12850,12840,240
|
|
20230728,101900,2520656950,12850,12850,12850,12840,117
|
|
20230728,101800,2519153510,12840,12830,12850,12830,596
|
|
20230728,101700,2511501820,12830,12850,12850,12800,770
|
|
20230728,101600,2501626530,12870,12880,12880,12860,168
|
|
20230728,101500,2499464240,12880,12810,12880,12800,285
|
|
20230728,101400,2495804270,12810,12830,12830,12800,535
|
|
20230728,101300,2488949950,12850,12880,12880,12850,2686
|
|
20230728,101200,2454413440,12880,12870,12900,12860,3505
|
|
20230728,101100,2409260640,12870,12850,12900,12850,5494
|
|
20230728,101000,2338555910,12870,12800,12870,12800,4632
|
|
20230728,100900,2279114620,12800,12770,12800,12770,1647
|
|
20230728,100800,2258041470,12770,12770,12770,12760,1025
|
|
20230728,100700,2244956730,12780,12760,12780,12760,331
|
|
20230728,100600,2240732450,12760,12760,12760,12760,100
|
|
20230728,100500,2239456450,12760,12790,12800,12760,1316
|
|
20230728,100400,2222620290,12800,12790,12800,12750,1561
|
|
20230728,100300,2202659590,12790,12780,12790,12710,1590
|
|
20230728,100200,2182383920,12790,12780,12800,12780,642
|
|
20230728,100100,2174173290,12780,12720,12780,12710,715
|
|
20230728,100000,2165055110,12720,12700,12750,12700,495
|
|
20230728,095900,2158758520,12680,12700,12700,12680,120
|
|
20230728,095800,2157235290,12710,12700,12760,12700,929
|
|
20230728,095700,2145418200,12710,12680,12710,12670,1011
|
|
20230728,095600,2132605980,12680,12680,12680,12680,132
|
|
20230728,095500,2130932220,12680,12670,12680,12670,472
|
|
20230728,095400,2124951470,12700,12670,12700,12660,541
|
|
20230728,095300,2118093910,12670,12640,12670,12640,515
|
|
20230728,095200,2111580120,12630,12600,12640,12600,205
|
|
20230728,095100,2108992390,12590,12580,12590,12560,4371
|
|
20230728,095000,2054052960,12590,12610,12610,12590,2336
|
|
20230728,094900,2024614710,12620,12630,12640,12610,793
|
|
20230728,094800,2014609260,12630,12630,12630,12620,468
|
|
20230728,094700,2008700400,12640,12630,12690,12620,786
|
|
20230728,094600,1998772860,12620,12610,12620,12580,2668
|
|
20230728,094500,1965153610,12620,12710,12710,12620,2338
|
|
20230728,094400,1935517140,12710,12730,12740,12710,633
|
|
20230728,094300,1927469120,12720,12700,12740,12700,688
|
|
20230728,094200,1918726880,12700,12750,12750,12700,2962
|
|
20230728,094100,1881035320,12760,12810,12810,12760,3323
|
|
20230728,094000,1838575320,12810,12770,12810,12750,5788
|
|
20230728,093900,1764571260,12760,12760,12770,12740,3805
|
|
20230728,093800,1716034430,12770,12760,12780,12740,1957
|
|
20230728,093700,1691065330,12750,12680,12750,12680,1842
|
|
20230728,093600,1667602080,12660,12640,12700,12640,1274
|
|
20230728,093500,1651463000,12640,12640,12650,12630,1978
|
|
20230728,093400,1626456170,12660,12680,12680,12650,1716
|
|
20230728,093300,1604715390,12680,12650,12680,12640,2673
|
|
20230728,093200,1570865130,12670,12610,12670,12610,406
|
|
20230728,093100,1565741440,12610,12570,12610,12570,830
|
|
20230728,093000,1555293150,12570,12570,12570,12560,562
|
|
20230728,092900,1548233170,12560,12550,12570,12550,712
|
|
20230728,092800,1539294320,12560,12560,12560,12540,7024
|
|
20230728,092700,1451104050,12570,12600,12600,12560,3267
|
|
20230728,092600,1410027490,12600,12600,12610,12590,1607
|
|
20230728,092500,1389793300,12600,12600,12620,12590,2487
|
|
20230728,092400,1358469750,12620,12620,12620,12620,1467
|
|
20230728,092300,1339956210,12620,12610,12620,12600,821
|
|
20230728,092200,1329604510,12620,12730,12730,12610,1571
|
|
20230728,092100,1309739360,12610,12570,12610,12530,3927
|
|
20230728,092000,1260354230,12580,12560,12590,12530,1088
|
|
20230728,091900,1246706450,12580,12540,12580,12430,7075
|
|
20230728,091800,1158087640,12550,12540,12550,12530,1235
|
|
20230728,091700,1142604060,12540,12530,12560,12530,3247
|
|
20230728,091600,1101879910,12550,12530,12570,12520,4014
|
|
20230728,091500,1051592340,12550,12560,12580,12540,1085
|
|
20230728,091400,1037969790,12560,12570,12590,12560,727
|
|
20230728,091300,1028831550,12610,12520,12610,12310,14664
|
|
20230728,091200,845840960,12530,12590,12590,12530,2818
|
|
20230728,091100,810462180,12590,12650,12650,12590,2565
|
|
20230728,091000,778116820,12630,12750,12750,12630,3346
|
|
20230728,090900,735617510,12750,12760,12770,12710,1527
|
|
20230728,090800,716161960,12750,12780,12820,12750,9878
|
|
20230728,090700,589833090,12780,12680,12800,12620,5815
|
|
20230728,090600,515858390,12680,12600,12680,12580,8552
|
|
20230728,090500,407854200,12610,12610,12640,12590,6534
|
|
20230728,090400,325415800,12620,12610,12630,12600,6028
|
|
20230728,090300,249384950,12590,12570,12600,12570,2694
|
|
20230728,090200,215463870,12590,12600,12620,12550,3555
|
|
20230728,090100,170709750,12600,12490,12600,12490,6185
|
|
20230728,090000,92999090,12500,12550,12550,12460,6918
|