647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194400,883165590,12340,12340,12340,12340,1541
|
|
20230728,194300,883165590,12340,12340,12340,12340,0
|
|
20230728,194200,883165590,12340,12340,12340,12340,0
|
|
20230728,194100,883165590,12340,12340,12340,12340,0
|
|
20230728,194000,883165590,12340,12340,12340,12340,0
|
|
20230728,193900,883165590,12340,12340,12340,12340,0
|
|
20230728,193800,883165590,12340,12340,12340,12340,0
|
|
20230728,193700,883165590,12340,12340,12340,12340,0
|
|
20230728,193600,883165590,12340,12340,12340,12340,0
|
|
20230728,193500,883165590,12340,12340,12340,12340,0
|
|
20230728,193400,883165590,12340,12340,12340,12340,0
|
|
20230728,193300,883165590,12340,12340,12340,12340,0
|
|
20230728,193200,883165590,12340,12340,12340,12340,0
|
|
20230728,193100,883165590,12340,12340,12340,12340,0
|
|
20230728,193000,883165590,12340,12340,12340,12340,0
|
|
20230728,192900,883165590,12340,12340,12340,12340,0
|
|
20230728,192800,883165590,12340,12340,12340,12340,0
|
|
20230728,192700,883165590,12340,12340,12340,12340,0
|
|
20230728,192600,883165590,12340,12340,12340,12340,0
|
|
20230728,192500,883165590,12340,12340,12340,12340,0
|
|
20230728,192400,883165590,12340,12340,12340,12340,0
|
|
20230728,192300,883165590,12340,12340,12340,12340,0
|
|
20230728,192200,883165590,12340,12340,12340,12340,0
|
|
20230728,192100,883165590,12340,12340,12340,12340,0
|
|
20230728,192000,883165590,12340,12340,12340,12340,0
|
|
20230728,191900,883165590,12340,12340,12340,12340,0
|
|
20230728,191800,883165590,12340,12340,12340,12340,0
|
|
20230728,191700,883165590,12340,12340,12340,12340,0
|
|
20230728,191600,883165590,12340,12340,12340,12340,0
|
|
20230728,191500,883165590,12340,12340,12340,12340,0
|
|
20230728,191400,883165590,12340,12340,12340,12340,1541
|
|
20230728,191300,883165590,12340,12340,12340,12340,0
|
|
20230728,191200,883165590,12340,12340,12340,12340,0
|
|
20230728,191100,883165590,12340,12340,12340,12340,0
|
|
20230728,191000,883165590,12340,12340,12340,12340,0
|
|
20230728,190900,883165590,12340,12340,12340,12340,0
|
|
20230728,190800,883165590,12340,12340,12340,12340,0
|
|
20230728,190700,883165590,12340,12340,12340,12340,0
|
|
20230728,190600,883165590,12340,12340,12340,12340,0
|
|
20230728,190500,883165590,12340,12340,12340,12340,0
|
|
20230728,190400,883165590,12340,12340,12340,12340,0
|
|
20230728,190300,883165590,12340,12340,12340,12340,0
|
|
20230728,190200,883165590,12340,12340,12340,12340,0
|
|
20230728,190100,883165590,12340,12340,12340,12340,0
|
|
20230728,190000,883165590,12340,12340,12340,12340,0
|
|
20230728,185900,883165590,12340,12340,12340,12340,0
|
|
20230728,185800,883165590,12340,12340,12340,12340,0
|
|
20230728,185700,883165590,12340,12340,12340,12340,0
|
|
20230728,185600,883165590,12340,12340,12340,12340,0
|
|
20230728,185500,883165590,12340,12340,12340,12340,0
|
|
20230728,185400,883165590,12340,12340,12340,12340,0
|
|
20230728,185300,883165590,12340,12340,12340,12340,0
|
|
20230728,185200,883165590,12340,12340,12340,12340,0
|
|
20230728,185100,883165590,12340,12340,12340,12340,0
|
|
20230728,185000,883165590,12340,12340,12340,12340,0
|
|
20230728,184900,883165590,12340,12340,12340,12340,0
|
|
20230728,184800,883165590,12340,12340,12340,12340,0
|
|
20230728,184700,883165590,12340,12340,12340,12340,0
|
|
20230728,184600,883165590,12340,12340,12340,12340,0
|
|
20230728,184500,883165590,12340,12340,12340,12340,0
|
|
20230728,184400,883165590,12340,12340,12340,12340,1541
|
|
20230728,184300,883165590,12340,12340,12340,12340,0
|
|
20230728,184200,883165590,12340,12340,12340,12340,0
|
|
20230728,184100,883165590,12340,12340,12340,12340,0
|
|
20230728,184000,883165590,12340,12340,12340,12340,0
|
|
20230728,183900,883165590,12340,12340,12340,12340,0
|
|
20230728,183800,883165590,12340,12340,12340,12340,0
|
|
20230728,183700,883165590,12340,12340,12340,12340,0
|
|
20230728,183600,883165590,12340,12340,12340,12340,0
|
|
20230728,183500,883165590,12340,12340,12340,12340,0
|
|
20230728,183400,883165590,12340,12340,12340,12340,0
|
|
20230728,183300,883165590,12340,12340,12340,12340,0
|
|
20230728,183200,883165590,12340,12340,12340,12340,0
|
|
20230728,183100,883165590,12340,12340,12340,12340,0
|
|
20230728,183000,883165590,12340,12340,12340,12340,0
|
|
20230728,182900,883165590,12340,12340,12340,12340,0
|
|
20230728,182800,883165590,12340,12340,12340,12340,0
|
|
20230728,182700,883165590,12340,12340,12340,12340,0
|
|
20230728,182600,883165590,12340,12340,12340,12340,0
|
|
20230728,182500,883165590,12340,12340,12340,12340,0
|
|
20230728,182400,883165590,12340,12340,12340,12340,0
|
|
20230728,182300,883165590,12340,12340,12340,12340,0
|
|
20230728,182200,883165590,12340,12340,12340,12340,0
|
|
20230728,182100,883165590,12340,12340,12340,12340,0
|
|
20230728,182000,883165590,12340,12340,12340,12340,0
|
|
20230728,181900,883165590,12340,12340,12340,12340,0
|
|
20230728,181800,883165590,12340,12340,12340,12340,0
|
|
20230728,181700,883165590,12340,12340,12340,12340,0
|
|
20230728,181600,883165590,12340,12340,12340,12340,0
|
|
20230728,181500,883165590,12340,12340,12340,12340,0
|
|
20230728,181400,883165590,12340,12340,12340,12340,1541
|
|
20230728,181300,883165590,12340,12340,12340,12340,0
|
|
20230728,181200,883165590,12340,12340,12340,12340,0
|
|
20230728,181100,883165590,12340,12340,12340,12340,0
|
|
20230728,181000,883165590,12340,12340,12340,12340,0
|
|
20230728,180900,883165590,12340,12340,12340,12340,0
|
|
20230728,180800,883165590,12340,12340,12340,12340,0
|
|
20230728,180700,883165590,12340,12340,12340,12340,0
|
|
20230728,180600,883165590,12340,12340,12340,12340,0
|
|
20230728,180500,883165590,12340,12340,12340,12340,0
|
|
20230728,180400,883165590,12340,12340,12340,12340,0
|
|
20230728,180300,883165590,12340,12340,12340,12340,0
|
|
20230728,180200,883165590,12340,12340,12340,12340,0
|
|
20230728,180100,883165590,12340,12340,12340,12340,0
|
|
20230728,180000,883165590,12340,12340,12340,12340,0
|
|
20230728,175900,883165590,12340,12340,12340,12340,0
|
|
20230728,175800,883165590,12340,12340,12340,12340,0
|
|
20230728,175700,883165590,12340,12340,12340,12340,0
|
|
20230728,175600,883165590,12340,12340,12340,12340,0
|
|
20230728,175500,883165590,12340,12340,12340,12340,0
|
|
20230728,175400,883165590,12340,12340,12340,12340,0
|
|
20230728,175300,883165590,12340,12340,12340,12340,0
|
|
20230728,175200,883165590,12340,12340,12340,12340,0
|
|
20230728,175100,883165590,12340,12340,12340,12340,0
|
|
20230728,175000,883165590,12340,12340,12340,12340,0
|
|
20230728,174900,883165590,12340,12340,12340,12340,0
|
|
20230728,174800,883165590,12340,12340,12340,12340,0
|
|
20230728,174700,883165590,12340,12340,12340,12340,0
|
|
20230728,174600,883165590,12340,12340,12340,12340,0
|
|
20230728,174500,883165590,12340,12340,12340,12340,0
|
|
20230728,174400,883165590,12340,12340,12340,12340,1541
|
|
20230728,174300,883165590,12340,12340,12340,12340,0
|
|
20230728,174200,883165590,12340,12340,12340,12340,0
|
|
20230728,174100,883165590,12340,12340,12340,12340,0
|
|
20230728,174000,883165590,12340,12340,12340,12340,0
|
|
20230728,173900,883165590,12340,12340,12340,12340,0
|
|
20230728,173800,883165590,12340,12340,12340,12340,0
|
|
20230728,173700,883165590,12340,12340,12340,12340,0
|
|
20230728,173600,883165590,12340,12340,12340,12340,0
|
|
20230728,173500,883165590,12340,12340,12340,12340,0
|
|
20230728,173400,883165590,12340,12340,12340,12340,0
|
|
20230728,173300,883165590,12340,12340,12340,12340,0
|
|
20230728,173200,883165590,12340,12340,12340,12340,0
|
|
20230728,173100,883165590,12340,12340,12340,12340,0
|
|
20230728,173000,883165590,12340,12340,12340,12340,0
|
|
20230728,172900,883165590,12340,12340,12340,12340,0
|
|
20230728,172800,883165590,12340,12340,12340,12340,0
|
|
20230728,172700,883165590,12340,12340,12340,12340,0
|
|
20230728,172600,883165590,12340,12340,12340,12340,0
|
|
20230728,172500,883165590,12340,12340,12340,12340,0
|
|
20230728,172400,883165590,12340,12340,12340,12340,0
|
|
20230728,172300,883165590,12340,12340,12340,12340,0
|
|
20230728,172200,883165590,12340,12340,12340,12340,0
|
|
20230728,172100,883165590,12340,12340,12340,12340,0
|
|
20230728,172000,883165590,12340,12340,12340,12340,0
|
|
20230728,171900,883165590,12340,12340,12340,12340,0
|
|
20230728,171800,883165590,12340,12340,12340,12340,0
|
|
20230728,171700,883165590,12340,12340,12340,12340,0
|
|
20230728,171600,883165590,12340,12340,12340,12340,0
|
|
20230728,171500,883165590,12340,12340,12340,12340,0
|
|
20230728,171400,883165590,12340,12340,12340,12340,1541
|
|
20230728,171300,883165590,12340,12340,12340,12340,0
|
|
20230728,171200,883165590,12340,12340,12340,12340,0
|
|
20230728,171100,883165590,12340,12340,12340,12340,0
|
|
20230728,171000,883165590,12340,12340,12340,12340,0
|
|
20230728,170900,883165590,12340,12340,12340,12340,0
|
|
20230728,170800,883165590,12340,12340,12340,12340,0
|
|
20230728,170700,883165590,12340,12340,12340,12340,0
|
|
20230728,170600,883165590,12340,12340,12340,12340,0
|
|
20230728,170500,883165590,12340,12340,12340,12340,0
|
|
20230728,170400,883165590,12340,12340,12340,12340,0
|
|
20230728,170300,883165590,12340,12340,12340,12340,0
|
|
20230728,170200,883165590,12340,12340,12340,12340,0
|
|
20230728,170100,883165590,12340,12340,12340,12340,0
|
|
20230728,170000,883165590,12340,12340,12340,12340,0
|
|
20230728,165900,883165590,12340,12340,12340,12340,0
|
|
20230728,165800,883165590,12340,12340,12340,12340,0
|
|
20230728,165700,883165590,12340,12340,12340,12340,0
|
|
20230728,165600,883165590,12340,12340,12340,12340,0
|
|
20230728,165500,883165590,12340,12340,12340,12340,0
|
|
20230728,165400,883165590,12340,12340,12340,12340,0
|
|
20230728,165300,883165590,12340,12340,12340,12340,0
|
|
20230728,165200,883165590,12340,12340,12340,12340,0
|
|
20230728,165100,883165590,12340,12340,12340,12340,0
|
|
20230728,165000,883165590,12340,12340,12340,12340,0
|
|
20230728,164900,883165590,12340,12340,12340,12340,0
|
|
20230728,164800,883165590,12340,12340,12340,12340,0
|
|
20230728,164700,883165590,12340,12340,12340,12340,0
|
|
20230728,164600,883165590,12340,12340,12340,12340,0
|
|
20230728,164500,883165590,12340,12340,12340,12340,0
|
|
20230728,164400,883165590,12340,12340,12340,12340,1541
|
|
20230728,164300,883165590,12340,12340,12340,12340,0
|
|
20230728,164200,883165590,12340,12340,12340,12340,0
|
|
20230728,164100,883165590,12340,12340,12340,12340,0
|
|
20230728,164000,883165590,12340,12340,12340,12340,0
|
|
20230728,163900,883165590,12340,12340,12340,12340,0
|
|
20230728,163800,883165590,12340,12340,12340,12340,0
|
|
20230728,163700,883165590,12340,12340,12340,12340,0
|
|
20230728,163600,883165590,12340,12340,12340,12340,0
|
|
20230728,163500,883165590,12340,12340,12340,12340,0
|
|
20230728,163400,883165590,12340,12340,12340,12340,0
|
|
20230728,163300,883165590,12340,12340,12340,12340,0
|
|
20230728,163200,883165590,12340,12340,12340,12340,0
|
|
20230728,163100,883165590,12340,12340,12340,12340,0
|
|
20230728,163000,883165590,12340,12340,12340,12340,0
|
|
20230728,162900,883165590,12340,12340,12340,12340,0
|
|
20230728,162800,883165590,12340,12340,12340,12340,0
|
|
20230728,162700,883165590,12340,12340,12340,12340,0
|
|
20230728,162600,883165590,12340,12340,12340,12340,0
|
|
20230728,162500,883165590,12340,12340,12340,12340,0
|
|
20230728,162400,883165590,12340,12340,12340,12340,0
|
|
20230728,162300,883165590,12340,12340,12340,12340,0
|
|
20230728,162200,883165590,12340,12340,12340,12340,0
|
|
20230728,162100,883165590,12340,12340,12340,12340,0
|
|
20230728,162000,883165590,12340,12340,12340,12340,0
|
|
20230728,161900,883165590,12340,12340,12340,12340,0
|
|
20230728,161800,883165590,12340,12340,12340,12340,0
|
|
20230728,161700,883165590,12340,12340,12340,12340,0
|
|
20230728,161600,883165590,12340,12340,12340,12340,0
|
|
20230728,161500,883165590,12340,12340,12340,12340,0
|
|
20230728,161400,883165590,12340,12340,12340,12340,1541
|
|
20230728,161300,883165590,12340,12340,12340,12340,0
|
|
20230728,161200,883165590,12340,12340,12340,12340,0
|
|
20230728,161100,883165590,12340,12340,12340,12340,0
|
|
20230728,161000,883165590,12340,12340,12340,12340,0
|
|
20230728,160900,883165590,12340,12340,12340,12340,0
|
|
20230728,160800,883165590,12340,12340,12340,12340,0
|
|
20230728,160700,883165590,12340,12340,12340,12340,0
|
|
20230728,160600,883165590,12340,12340,12340,12340,0
|
|
20230728,160500,883165590,12340,12340,12340,12340,0
|
|
20230728,160400,883165590,12340,12340,12340,12340,0
|
|
20230728,160300,883165590,12340,12340,12340,12340,0
|
|
20230728,160200,883165590,12340,12340,12340,12340,0
|
|
20230728,160100,883165590,12340,12340,12340,12340,0
|
|
20230728,160000,883165590,12340,12340,12340,12340,0
|
|
20230728,155900,883165590,12340,12340,12340,12340,0
|
|
20230728,155800,883165590,12340,12340,12340,12340,0
|
|
20230728,155700,883165590,12340,12340,12340,12340,0
|
|
20230728,155600,883165590,12340,12340,12340,12340,0
|
|
20230728,155500,883165590,12340,12340,12340,12340,0
|
|
20230728,155400,883165590,12340,12340,12340,12340,0
|
|
20230728,155300,883165590,12340,12340,12340,12340,0
|
|
20230728,155200,883165590,12340,12340,12340,12340,0
|
|
20230728,155100,883165590,12340,12340,12340,12340,0
|
|
20230728,155000,883165590,12340,12340,12340,12340,0
|
|
20230728,154900,883165590,12340,12340,12340,12340,0
|
|
20230728,154800,883165590,12340,12340,12340,12340,0
|
|
20230728,154700,883165590,12340,12340,12340,12340,0
|
|
20230728,154600,883165590,12340,12340,12340,12340,0
|
|
20230728,154500,883165590,12340,12340,12340,12340,0
|
|
20230728,154400,883165590,12340,12340,12340,12340,1541
|
|
20230728,154300,883165590,12340,12340,12340,12340,0
|
|
20230728,154200,883165590,12340,12340,12340,12340,0
|
|
20230728,154100,883165590,12340,12340,12340,12340,0
|
|
20230728,154000,883165590,12340,12340,12340,12340,0
|
|
20230728,153900,883165590,12340,12340,12340,12340,0
|
|
20230728,153800,883165590,12340,12340,12340,12340,0
|
|
20230728,153700,883165590,12340,12340,12340,12340,0
|
|
20230728,153600,883165590,12340,12340,12340,12340,0
|
|
20230728,153500,883165590,12340,12340,12340,12340,0
|
|
20230728,153400,883165590,12340,12340,12340,12340,0
|
|
20230728,153300,883165590,12340,12340,12340,12340,0
|
|
20230728,153200,883165590,12340,12340,12340,12340,0
|
|
20230728,153100,883165590,12340,12340,12340,12340,0
|
|
20230728,153000,883165590,12340,12340,12340,12340,1541
|
|
20230728,152900,864149650,12330,12330,12330,12330,0
|
|
20230728,152800,864149650,12330,12330,12330,12330,0
|
|
20230728,152700,864149650,12330,12330,12330,12330,0
|
|
20230728,152600,864149650,12330,12330,12330,12330,0
|
|
20230728,152500,864149650,12330,12330,12330,12330,0
|
|
20230728,152400,864149650,12330,12330,12330,12330,0
|
|
20230728,152300,864149650,12330,12330,12330,12330,0
|
|
20230728,152200,864149650,12330,12330,12330,12330,0
|
|
20230728,152100,864149650,12330,12330,12330,12330,0
|
|
20230728,152000,864149650,12330,12330,12330,12330,0
|
|
20230728,151900,864149650,12330,12350,12360,12330,236
|
|
20230728,151800,861236180,12360,12350,12360,12340,232
|
|
20230728,151700,858371060,12360,12360,12370,12360,156
|
|
20230728,151600,856442890,12360,12360,12360,12360,11
|
|
20230728,151500,856306930,12360,12360,12360,12360,0
|
|
20230728,151400,856306930,12360,12360,12360,12360,270
|
|
20230728,151300,852969730,12360,12340,12370,12340,533
|
|
20230728,151200,846387480,12370,12370,12370,12370,500
|
|
20230728,151100,840202480,12380,12360,12380,12340,201
|
|
20230728,151000,837720880,12380,12380,12380,12380,0
|
|
20230728,150900,837720880,12380,12380,12380,12380,12
|
|
20230728,150800,837572320,12380,12350,12380,12350,24
|
|
20230728,150700,837275890,12380,12380,12380,12380,8
|
|
20230728,150600,837176850,12380,12380,12380,12380,0
|
|
20230728,150500,837176850,12380,12380,12380,12380,2
|
|
20230728,150400,837152090,12380,12370,12380,12370,216
|
|
20230728,150300,834480160,12380,12380,12380,12380,0
|
|
20230728,150200,834480160,12380,12380,12380,12380,0
|
|
20230728,150100,834480160,12380,12380,12390,12380,52
|
|
20230728,150000,833836340,12380,12380,12390,12380,525
|
|
20230728,145900,827331830,12380,12380,12380,12380,25
|
|
20230728,145800,827022330,12380,12380,12380,12380,0
|
|
20230728,145700,827022330,12380,12380,12380,12380,85
|
|
20230728,145600,825970030,12390,12390,12390,12390,0
|
|
20230728,145500,825970030,12390,12390,12390,12390,100
|
|
20230728,145400,824731030,12390,12390,12390,12390,0
|
|
20230728,145300,824731030,12390,12380,12390,12380,4
|
|
20230728,145200,824681500,12330,12330,12330,12330,7
|
|
20230728,145100,824595190,12390,12370,12390,12370,61
|
|
20230728,145000,823840600,12370,12370,12370,12370,181
|
|
20230728,144900,821601630,12390,12380,12390,12380,194
|
|
20230728,144800,819199900,12380,12380,12380,12380,70
|
|
20230728,144700,818333300,12390,12400,12400,12390,15
|
|
20230728,144600,818147400,12400,12400,12400,12400,10
|
|
20230728,144500,818023400,12420,12420,12420,12420,0
|
|
20230728,144400,818023400,12420,12400,12420,12400,36
|
|
20230728,144300,817576940,12400,12420,12420,12400,8
|
|
20230728,144200,817477720,12410,12410,12410,12410,501
|
|
20230728,144100,811260310,12400,12410,12410,12400,501
|
|
20230728,144000,805047900,12400,12400,12400,12400,550
|
|
20230728,143900,798227900,12390,12390,12390,12390,0
|
|
20230728,143800,798227900,12390,12400,12400,12370,1012
|
|
20230728,143700,785679180,12400,12370,12400,12370,12
|
|
20230728,143600,785530510,12400,12390,12400,12390,101
|
|
20230728,143500,784279110,12390,12360,12390,12360,459
|
|
20230728,143400,778602110,12370,12370,12370,12370,0
|
|
20230728,143300,778602110,12370,12370,12370,12370,4
|
|
20230728,143200,778552630,12370,12330,12370,12330,120
|
|
20230728,143100,777068950,12370,12330,12370,12330,13
|
|
20230728,143000,776908340,12330,12330,12330,12330,71
|
|
20230728,142900,776032910,12330,12330,12330,12330,0
|
|
20230728,142800,776032910,12330,12330,12370,12320,90
|
|
20230728,142700,774923230,12370,12370,12370,12370,4
|
|
20230728,142600,774873750,12370,12350,12370,12350,115
|
|
20230728,142500,773452440,12350,12350,12350,12350,0
|
|
20230728,142400,773452440,12350,12350,12350,12350,3
|
|
20230728,142300,773415390,12350,12370,12370,12350,280
|
|
20230728,142200,769956290,12380,12380,12380,12380,12
|
|
20230728,142100,769807730,12380,12380,12380,12380,514
|
|
20230728,142000,763444410,12390,12380,12390,12380,122
|
|
20230728,141900,761933840,12390,12380,12390,12380,63
|
|
20230728,141800,761153870,12390,12440,12440,12380,49
|
|
20230728,141700,760546380,12380,12360,12380,12360,3881
|
|
20230728,141600,712500200,12380,12380,12380,12370,543
|
|
20230728,141500,705782650,12380,12370,12380,12370,28
|
|
20230728,141400,705436280,12370,12430,12440,12370,82
|
|
20230728,141300,704417260,12450,12450,12460,12450,358
|
|
20230728,141200,699959140,12450,12440,12460,12440,2004
|
|
20230728,141100,675009970,12450,12440,12450,12390,1969
|
|
20230728,141000,650519050,12430,12380,12440,12380,913
|
|
20230728,140900,639186770,12390,12370,12390,12370,121
|
|
20230728,140800,637689110,12370,12360,12370,12360,413
|
|
20230728,140700,632584420,12360,12360,12360,12360,30
|
|
20230728,140600,632213620,12360,12330,12360,12330,1113
|
|
20230728,140500,618475560,12330,12330,12330,12330,0
|
|
20230728,140400,618475560,12330,12330,12330,12330,160
|
|
20230728,140300,616502760,12330,12340,12340,12330,670
|
|
20230728,140200,608236230,12330,12330,12330,12330,42
|
|
20230728,140100,607718370,12330,12330,12330,12330,0
|
|
20230728,140000,607718370,12330,12330,12330,12330,386
|
|
20230728,135900,602958990,12330,12330,12330,12330,50
|
|
20230728,135800,602342490,12310,12320,12320,12310,576
|
|
20230728,135700,595247530,12320,12320,12320,12320,5
|
|
20230728,135600,595185930,12330,12320,12330,12320,116
|
|
20230728,135500,593756800,12320,12330,12330,12320,11
|
|
20230728,135400,593621230,12330,12330,12330,12330,0
|
|
20230728,135300,593621230,12330,12330,12330,12330,109
|
|
20230728,135200,592277260,12310,12310,12330,12310,148
|
|
20230728,135100,590455360,12330,12300,12330,12300,413
|
|
20230728,135000,585367260,12300,12300,12300,12300,120
|
|
20230728,134900,583891260,12300,12300,12300,12290,39
|
|
20230728,134800,583411580,12300,12290,12300,12290,543
|
|
20230728,134700,576737150,12290,12270,12290,12270,237
|
|
20230728,134600,573827980,12270,12270,12270,12270,330
|
|
20230728,134500,569778880,12270,12260,12270,12260,547
|
|
20230728,134400,563072160,12260,12260,12260,12240,49
|
|
20230728,134300,562471940,12250,12250,12250,12250,18
|
|
20230728,134200,562251440,12250,12250,12250,12250,32
|
|
20230728,134100,561859440,12260,12260,12260,12260,0
|
|
20230728,134000,561859440,12260,12260,12260,12260,7
|
|
20230728,133900,561773620,12260,12260,12260,12260,0
|
|
20230728,133800,561773620,12260,12260,12260,12260,0
|
|
20230728,133700,561773620,12260,12250,12260,12250,21
|
|
20230728,133600,561516360,12250,12240,12250,12240,409
|
|
20230728,133500,556506600,12240,12240,12240,12240,1
|
|
20230728,133400,556494360,12240,12240,12240,12240,50
|
|
20230728,133300,555882360,12250,12250,12250,12250,18
|
|
20230728,133200,555661860,12240,12240,12240,12240,191
|
|
20230728,133100,553324020,12240,12240,12240,12240,14
|
|
20230728,133000,553152660,12220,12220,12220,12220,15
|
|
20230728,132900,552969360,12220,12220,12220,12220,0
|
|
20230728,132800,552969360,12220,12220,12220,12220,10
|
|
20230728,132700,552847160,12220,12210,12220,12210,354
|
|
20230728,132600,548524810,12200,12200,12200,12200,0
|
|
20230728,132500,548524810,12200,12200,12200,12200,21
|
|
20230728,132400,548268610,12200,12200,12200,12200,0
|
|
20230728,132300,548268610,12200,12200,12200,12200,19
|
|
20230728,132200,548036810,12200,12200,12200,12200,0
|
|
20230728,132100,548036810,12200,12200,12200,12200,2
|
|
20230728,132000,548012410,12200,12200,12200,12200,0
|
|
20230728,131900,548012410,12200,12200,12200,12200,0
|
|
20230728,131800,548012410,12200,12200,12200,12200,407
|
|
20230728,131700,543047010,12200,12200,12200,12200,57
|
|
20230728,131600,542351610,12210,12200,12210,12200,2088
|
|
20230728,131500,516877010,12200,12210,12210,12200,122
|
|
20230728,131400,515387590,12220,12220,12220,12220,2
|
|
20230728,131300,515363150,12210,12210,12210,12210,30
|
|
20230728,131200,514996850,12210,12210,12210,12210,56
|
|
20230728,131100,514313090,12210,12210,12210,12210,86
|
|
20230728,131000,513263030,12210,12210,12210,12210,5
|
|
20230728,130900,513201980,12220,12210,12220,12210,111
|
|
20230728,130800,511845610,12220,12220,12220,12220,114
|
|
20230728,130700,510452530,12210,12210,12210,12210,790
|
|
20230728,130600,500806630,12210,12210,12210,12210,0
|
|
20230728,130500,500806630,12210,12210,12210,12210,83
|
|
20230728,130400,499793200,12220,12220,12220,12220,7
|
|
20230728,130300,499707660,12230,12230,12230,12230,201
|
|
20230728,130200,497249430,12230,12230,12230,12230,2
|
|
20230728,130100,497224970,12230,12230,12230,12230,70
|
|
20230728,130000,496368870,12230,12230,12230,12230,60
|
|
20230728,125900,495635070,12240,12240,12240,12240,0
|
|
20230728,125800,495635070,12240,12240,12240,12240,40
|
|
20230728,125700,495145470,12240,12240,12240,12240,0
|
|
20230728,125600,495145470,12240,12220,12240,12220,55
|
|
20230728,125500,494473330,12240,12240,12240,12240,0
|
|
20230728,125400,494473330,12240,12240,12240,12240,0
|
|
20230728,125300,494473330,12240,12240,12240,12240,0
|
|
20230728,125200,494473330,12240,12220,12240,12220,92
|
|
20230728,125100,493349060,12220,12220,12220,12220,0
|
|
20230728,125000,493349060,12220,12220,12220,12220,0
|
|
20230728,124900,493349060,12220,12220,12220,12220,5
|
|
20230728,124800,493287960,12220,12220,12220,12220,0
|
|
20230728,124700,493287960,12220,12220,12220,12220,26
|
|
20230728,124600,492970240,12220,12230,12230,12220,214
|
|
20230728,124500,490353780,12230,12230,12230,12230,100
|
|
20230728,124400,489130780,12240,12240,12240,12240,45
|
|
20230728,124300,488579980,12240,12240,12240,12240,0
|
|
20230728,124200,488579980,12240,12230,12240,12230,77
|
|
20230728,124100,487638120,12230,12230,12230,12230,41
|
|
20230728,124000,487136690,12230,12230,12230,12230,38
|
|
20230728,123900,486671950,12240,12240,12240,12240,1
|
|
20230728,123800,486659710,12240,12240,12240,12240,5
|
|
20230728,123700,486598510,12240,12240,12240,12240,15
|
|
20230728,123600,486414910,12240,12240,12240,12240,19
|
|
20230728,123500,486182350,12240,12230,12240,12230,25
|
|
20230728,123400,485876580,12230,12220,12230,12210,105
|
|
20230728,123300,484593920,12230,12230,12230,12230,0
|
|
20230728,123200,484593920,12230,12230,12230,12230,44
|
|
20230728,123100,484055800,12230,12230,12230,12230,0
|
|
20230728,123000,484055800,12230,12230,12230,12230,8
|
|
20230728,122900,483957960,12230,12230,12230,12230,3
|
|
20230728,122800,483921270,12250,12250,12250,12250,0
|
|
20230728,122700,483921270,12250,12250,12250,12250,1
|
|
20230728,122600,483909020,12250,12250,12250,12250,0
|
|
20230728,122500,483909020,12250,12250,12250,12250,0
|
|
20230728,122400,483909020,12250,12250,12250,12250,1
|
|
20230728,122300,483896770,12200,12200,12200,12200,17
|
|
20230728,122200,483689370,12250,12250,12250,12250,11
|
|
20230728,122100,483554620,12240,12240,12240,12200,79
|
|
20230728,122000,482590040,12250,12230,12250,12230,31
|
|
20230728,121900,482210890,12230,12230,12230,12230,2
|
|
20230728,121800,482186430,12250,12210,12250,12200,1001
|
|
20230728,121700,469970310,12260,12260,12260,12260,0
|
|
20230728,121600,469970310,12260,12260,12260,12260,2
|
|
20230728,121500,469945790,12260,12260,12260,12260,0
|
|
20230728,121400,469945790,12260,12260,12260,12260,2
|
|
20230728,121300,469921270,12260,12260,12260,12260,0
|
|
20230728,121200,469921270,12260,12260,12260,12260,0
|
|
20230728,121100,469921270,12260,12260,12260,12260,1
|
|
20230728,121000,469909010,12210,12250,12250,12210,45
|
|
20230728,120900,469358880,12270,12250,12270,12250,40
|
|
20230728,120800,468868480,12270,12270,12270,12270,0
|
|
20230728,120700,468868480,12270,12270,12270,12270,3
|
|
20230728,120600,468831670,12280,12280,12280,12280,0
|
|
20230728,120500,468831670,12280,12280,12280,12280,0
|
|
20230728,120400,468831670,12280,12270,12280,12270,136
|
|
20230728,120300,467162930,12270,12260,12270,12260,5
|
|
20230728,120200,467101620,12270,12270,12270,12270,2
|
|
20230728,120100,467077080,12260,12260,12260,12260,10
|
|
20230728,120000,466954480,12270,12260,12270,12260,3
|
|
20230728,115900,466917690,12270,12260,12270,12260,88
|
|
20230728,115800,465837970,12270,12270,12270,12270,0
|
|
20230728,115700,465837970,12270,12270,12270,12270,15
|
|
20230728,115600,465653920,12270,12270,12270,12270,20
|
|
20230728,115500,465408520,12270,12200,12270,12200,3
|
|
20230728,115400,465371790,12270,12270,12270,12270,0
|
|
20230728,115300,465371790,12270,12270,12270,12270,1
|
|
20230728,115200,465359520,12190,12260,12270,12190,415
|
|
20230728,115100,460289880,12260,12260,12260,12260,3
|
|
20230728,115000,460253100,12270,12260,12270,12260,60
|
|
20230728,114900,459516910,12270,12270,12270,12270,3
|
|
20230728,114800,459480100,12240,12240,12240,12240,0
|
|
20230728,114700,459480100,12240,12240,12240,12240,572
|
|
20230728,114600,452478820,12270,12270,12270,12270,0
|
|
20230728,114500,452478820,12270,12270,12270,12270,0
|
|
20230728,114400,452478820,12270,12270,12270,12270,0
|
|
20230728,114300,452478820,12270,12280,12280,12270,73
|
|
20230728,114200,451582910,12280,12280,12280,12280,3
|
|
20230728,114100,451546070,12270,12270,12270,12270,177
|
|
20230728,114000,449374280,12270,12270,12270,12270,0
|
|
20230728,113900,449374280,12270,12270,12270,12270,0
|
|
20230728,113800,449374280,12270,12270,12270,12270,100
|
|
20230728,113700,448147280,12270,12240,12270,12240,25
|
|
20230728,113600,447841220,12270,12270,12270,12270,89
|
|
20230728,113500,446749190,12270,12270,12270,12270,21
|
|
20230728,113400,446491520,12270,12270,12270,12270,233
|
|
20230728,113300,443632610,12260,12240,12260,12240,889
|
|
20230728,113200,432740820,12230,12230,12230,12230,16
|
|
20230728,113100,432545140,12230,12230,12230,12230,135
|
|
20230728,113000,430894090,12230,12230,12230,12230,0
|
|
20230728,112900,430894090,12230,12230,12230,12230,0
|
|
20230728,112800,430894090,12230,12230,12230,12230,8
|
|
20230728,112700,430796250,12230,12210,12230,12210,18
|
|
20230728,112600,430576310,12210,12210,12210,12210,0
|
|
20230728,112500,430576310,12210,12210,12210,12210,6
|
|
20230728,112400,430503050,12230,12210,12230,12210,35
|
|
20230728,112300,430075300,12220,12220,12220,12220,2
|
|
20230728,112200,430050860,12220,12220,12220,12220,2
|
|
20230728,112100,430026420,12220,12220,12220,12220,0
|
|
20230728,112000,430026420,12220,12220,12220,12220,1
|
|
20230728,111900,430014200,12220,12210,12220,12210,67
|
|
20230728,111800,429196120,12210,12200,12210,12160,101
|
|
20230728,111700,427967510,12210,12210,12210,12210,0
|
|
20230728,111600,427967510,12210,12210,12210,12210,0
|
|
20230728,111500,427967510,12210,12220,12220,12210,164
|
|
20230728,111400,425965060,12210,12210,12210,12210,102
|
|
20230728,111300,424719640,12210,12210,12210,12210,1
|
|
20230728,111200,424707430,12200,12200,12200,12200,981
|
|
20230728,111100,412739230,12200,12200,12200,12200,0
|
|
20230728,111000,412739230,12200,12200,12200,12200,250
|
|
20230728,110900,409689230,12200,12200,12200,12200,56
|
|
20230728,110800,409006030,12200,12200,12200,12200,12
|
|
20230728,110700,408859630,12170,12170,12200,12170,128
|
|
20230728,110600,407301270,12200,12200,12200,12200,7
|
|
20230728,110500,407215870,12200,12200,12200,12190,29
|
|
20230728,110400,406862310,12200,12190,12200,12190,477
|
|
20230728,110300,401047670,12190,12170,12190,12170,376
|
|
20230728,110200,396471710,12170,12170,12170,12170,5
|
|
20230728,110100,396410860,12140,12140,12140,12140,77
|
|
20230728,110000,395476080,12140,12170,12190,12140,51
|
|
20230728,105900,394856110,12190,12190,12190,12190,0
|
|
20230728,105800,394856110,12190,12190,12190,12190,24
|
|
20230728,105700,394563550,12190,12190,12190,12190,2
|
|
20230728,105600,394539170,12200,12200,12200,12200,0
|
|
20230728,105500,394539170,12200,12200,12200,12200,0
|
|
20230728,105400,394539170,12200,12160,12200,12160,16
|
|
20230728,105300,394344570,12210,12180,12210,12180,5
|
|
20230728,105200,394283590,12170,12200,12200,12150,69
|
|
20230728,105100,393443470,12230,12230,12230,12230,0
|
|
20230728,105000,393443470,12230,12230,12230,12230,101
|
|
20230728,104900,392208240,12230,12180,12230,12180,4
|
|
20230728,104800,392159470,12230,12230,12230,12230,2
|
|
20230728,104700,392135010,12240,12240,12240,12240,35
|
|
20230728,104600,391706610,12240,12240,12240,12240,0
|
|
20230728,104500,391706610,12240,12240,12240,12240,0
|
|
20230728,104400,391706610,12240,12240,12240,12240,208
|
|
20230728,104300,389160690,12240,12230,12240,12230,48
|
|
20230728,104200,388573630,12230,12230,12240,12230,92
|
|
20230728,104100,387448450,12230,12230,12230,12230,0
|
|
20230728,104000,387448450,12230,12230,12230,12230,11
|
|
20230728,103900,387313920,12230,12220,12240,12220,29
|
|
20230728,103800,386959490,12220,12230,12230,12220,21
|
|
20230728,103700,386702820,12240,12240,12240,12240,0
|
|
20230728,103600,386702820,12240,12240,12240,12240,0
|
|
20230728,103500,386702820,12240,12240,12240,12240,53
|
|
20230728,103400,386054100,12240,12230,12240,12230,9
|
|
20230728,103300,385943970,12230,12230,12230,12230,8
|
|
20230728,103200,385846130,12250,12220,12250,12220,4
|
|
20230728,103100,385797220,12260,12260,12260,12260,0
|
|
20230728,103000,385797220,12260,12260,12260,12260,81
|
|
20230728,102900,384804160,12260,12260,12260,12260,1
|
|
20230728,102800,384791900,12260,12250,12260,12240,130
|
|
20230728,102700,383200220,12260,12240,12260,12240,221
|
|
20230728,102600,380492760,12250,12240,12250,12240,18
|
|
20230728,102500,380272350,12240,12230,12240,12230,263
|
|
20230728,102400,377054510,12230,12220,12230,12220,143
|
|
20230728,102300,375305740,12230,12220,12230,12220,30
|
|
20230728,102200,374939040,12230,12220,12230,12220,83
|
|
20230728,102100,373924520,12210,12190,12210,12190,469
|
|
20230728,102000,368204630,12190,12190,12190,12190,160
|
|
20230728,101900,366254230,12190,12190,12190,12190,86
|
|
20230728,101800,365205890,12190,12190,12190,12190,340
|
|
20230728,101700,361061290,12190,12190,12190,12190,87
|
|
20230728,101600,360000760,12190,12190,12190,12190,79
|
|
20230728,101500,359037750,12190,12190,12190,12190,450
|
|
20230728,101400,353552250,12190,12190,12200,12190,498
|
|
20230728,101300,347481620,12190,12130,12190,12130,3069
|
|
20230728,101200,310203490,12120,12040,12120,12040,3194
|
|
20230728,101100,271541300,12060,12030,12060,12030,404
|
|
20230728,101000,266669120,12030,12060,12060,12030,452
|
|
20230728,100900,261229640,12060,12060,12060,12060,0
|
|
20230728,100800,261229640,12060,12060,12060,12060,93
|
|
20230728,100700,260108060,12060,12070,12070,12060,202
|
|
20230728,100600,257671900,12070,12070,12080,12070,28
|
|
20230728,100500,257333890,12060,12060,12060,12060,200
|
|
20230728,100400,254921890,12080,12080,12080,12080,2
|
|
20230728,100300,254897730,12080,12080,12080,12080,145
|
|
20230728,100200,253146130,12080,12080,12080,12080,0
|
|
20230728,100100,253146130,12080,12080,12080,12080,2
|
|
20230728,100000,253121970,12060,12060,12060,12060,120
|
|
20230728,095900,251674770,12030,12020,12070,11980,330
|
|
20230728,095800,247706920,12010,12010,12010,12010,50
|
|
20230728,095700,247106420,12000,12000,12000,12000,6
|
|
20230728,095600,247034420,12070,12070,12080,11990,85
|
|
20230728,095500,246011140,11970,11980,11980,11970,140
|
|
20230728,095400,244334600,12080,12080,12080,12080,1
|
|
20230728,095300,244322520,11960,12100,12110,11960,162
|
|
20230728,095200,242377510,12040,12100,12100,12040,28
|
|
20230728,095100,242040130,12110,12110,12110,12110,0
|
|
20230728,095000,242040130,12110,12110,12110,12110,1
|
|
20230728,094900,242028020,12110,12040,12110,12040,244
|
|
20230728,094800,239075640,12040,12050,12050,12040,168
|
|
20230728,094700,237052880,12110,12110,12110,12110,0
|
|
20230728,094600,237052880,12110,12110,12110,12110,1
|
|
20230728,094500,237040770,12110,12070,12110,12010,214
|
|
20230728,094400,234462460,12080,12080,12120,12070,68
|
|
20230728,094300,233641370,12100,12100,12100,12100,10
|
|
20230728,094200,233520370,12120,12120,12120,12120,67
|
|
20230728,094100,232708330,12120,12120,12120,12120,31
|
|
20230728,094000,232332610,12130,12140,12140,12130,40
|
|
20230728,093900,231847380,12130,12120,12130,12120,73
|
|
20230728,093800,230961930,12120,12120,12140,12120,598
|
|
20230728,093700,223707990,12120,12120,12120,12120,109
|
|
20230728,093600,222386910,12090,12090,12090,12090,119
|
|
20230728,093500,220948200,12090,12140,12140,12090,225
|
|
20230728,093400,218224650,12120,12110,12140,12100,111
|
|
20230728,093300,216879110,12100,12090,12100,12090,830
|
|
20230728,093200,206836580,12110,12090,12110,12090,624
|
|
20230728,093100,199284790,12090,12060,12090,12060,105
|
|
20230728,093000,198016360,12060,12030,12060,12030,201
|
|
20230728,092900,195594690,12040,12020,12050,12020,70
|
|
20230728,092800,194751780,12020,12020,12090,12020,101
|
|
20230728,092700,193534370,12100,12080,12100,11900,762
|
|
20230728,092600,184399070,12080,12090,12110,12080,125
|
|
20230728,092500,182888480,12110,12080,12120,12040,202
|
|
20230728,092400,180448450,12020,12050,12080,12020,2669
|
|
20230728,092300,148246380,12050,12050,12050,12050,280
|
|
20230728,092200,144872380,12050,12000,12050,11950,606
|
|
20230728,092100,137610720,11990,11990,11990,11990,201
|
|
20230728,092000,135200730,12010,12060,12060,11970,16
|
|
20230728,091900,135008920,11950,12020,12060,11950,1840
|
|
20230728,091800,112918580,12020,12060,12060,12020,56
|
|
20230728,091700,112245120,12020,12020,12020,12020,3
|
|
20230728,091600,112209060,12070,12070,12070,12070,1
|
|
20230728,091500,112196990,12060,12060,12060,12060,100
|
|
20230728,091400,110990990,12060,12060,12060,12050,215
|
|
20230728,091300,108398100,12070,12070,12070,12070,0
|
|
20230728,091200,108398100,12070,12070,12070,12070,18
|
|
20230728,091100,108180840,12070,12010,12070,12010,81
|
|
20230728,091000,107206170,12070,11970,12070,11970,1042
|
|
20230728,090900,94693160,11970,11960,11970,11950,77
|
|
20230728,090800,93771540,11970,11990,11990,11970,396
|
|
20230728,090700,89030050,12000,11980,12010,11980,190
|
|
20230728,090600,86748650,12010,11960,12010,11960,734
|
|
20230728,090500,77934090,11950,11790,11950,11790,1946
|
|
20230728,090400,54850370,11780,11780,11780,11780,0
|
|
20230728,090300,54850370,11780,11770,11780,11730,271
|
|
20230728,090200,51661090,11770,11770,11770,11770,150
|
|
20230728,090100,49895590,11770,11770,11770,11770,117
|
|
20230728,090000,48518500,11850,11650,11850,11650,3813
|