651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194800,866286860,9150,9150,9150,9150,1406
|
|
20230728,194700,866286860,9150,9150,9150,9150,0
|
|
20230728,194600,866286860,9150,9150,9150,9150,0
|
|
20230728,194500,866286860,9150,9150,9150,9150,0
|
|
20230728,194400,866286860,9150,9150,9150,9150,0
|
|
20230728,194300,866286860,9150,9150,9150,9150,0
|
|
20230728,194200,866286860,9150,9150,9150,9150,0
|
|
20230728,194100,866286860,9150,9150,9150,9150,0
|
|
20230728,194000,866286860,9150,9150,9150,9150,0
|
|
20230728,193900,866286860,9150,9150,9150,9150,0
|
|
20230728,193800,866286860,9150,9150,9150,9150,0
|
|
20230728,193700,866286860,9150,9150,9150,9150,0
|
|
20230728,193600,866286860,9150,9150,9150,9150,0
|
|
20230728,193500,866286860,9150,9150,9150,9150,0
|
|
20230728,193400,866286860,9150,9150,9150,9150,0
|
|
20230728,193300,866286860,9150,9150,9150,9150,0
|
|
20230728,193200,866286860,9150,9150,9150,9150,0
|
|
20230728,193100,866286860,9150,9150,9150,9150,0
|
|
20230728,193000,866286860,9150,9150,9150,9150,0
|
|
20230728,192900,866286860,9150,9150,9150,9150,0
|
|
20230728,192800,866286860,9150,9150,9150,9150,0
|
|
20230728,192700,866286860,9150,9150,9150,9150,0
|
|
20230728,192600,866286860,9150,9150,9150,9150,0
|
|
20230728,192500,866286860,9150,9150,9150,9150,0
|
|
20230728,192400,866286860,9150,9150,9150,9150,0
|
|
20230728,192300,866286860,9150,9150,9150,9150,0
|
|
20230728,192200,866286860,9150,9150,9150,9150,0
|
|
20230728,192100,866286860,9150,9150,9150,9150,0
|
|
20230728,192000,866286860,9150,9150,9150,9150,0
|
|
20230728,191900,866286860,9150,9150,9150,9150,0
|
|
20230728,191800,866286860,9150,9150,9150,9150,1406
|
|
20230728,191700,866286860,9150,9150,9150,9150,0
|
|
20230728,191600,866286860,9150,9150,9150,9150,0
|
|
20230728,191500,866286860,9150,9150,9150,9150,0
|
|
20230728,191400,866286860,9150,9150,9150,9150,0
|
|
20230728,191300,866286860,9150,9150,9150,9150,0
|
|
20230728,191200,866286860,9150,9150,9150,9150,0
|
|
20230728,191100,866286860,9150,9150,9150,9150,0
|
|
20230728,191000,866286860,9150,9150,9150,9150,0
|
|
20230728,190900,866286860,9150,9150,9150,9150,0
|
|
20230728,190800,866286860,9150,9150,9150,9150,0
|
|
20230728,190700,866286860,9150,9150,9150,9150,0
|
|
20230728,190600,866286860,9150,9150,9150,9150,0
|
|
20230728,190500,866286860,9150,9150,9150,9150,0
|
|
20230728,190400,866286860,9150,9150,9150,9150,0
|
|
20230728,190300,866286860,9150,9150,9150,9150,0
|
|
20230728,190200,866286860,9150,9150,9150,9150,0
|
|
20230728,190100,866286860,9150,9150,9150,9150,0
|
|
20230728,190000,866286860,9150,9150,9150,9150,0
|
|
20230728,185900,866286860,9150,9150,9150,9150,0
|
|
20230728,185800,866286860,9150,9150,9150,9150,0
|
|
20230728,185700,866286860,9150,9150,9150,9150,0
|
|
20230728,185600,866286860,9150,9150,9150,9150,0
|
|
20230728,185500,866286860,9150,9150,9150,9150,0
|
|
20230728,185400,866286860,9150,9150,9150,9150,0
|
|
20230728,185300,866286860,9150,9150,9150,9150,0
|
|
20230728,185200,866286860,9150,9150,9150,9150,0
|
|
20230728,185100,866286860,9150,9150,9150,9150,0
|
|
20230728,185000,866286860,9150,9150,9150,9150,0
|
|
20230728,184900,866286860,9150,9150,9150,9150,0
|
|
20230728,184800,866286860,9150,9150,9150,9150,1406
|
|
20230728,184700,866286860,9150,9150,9150,9150,0
|
|
20230728,184600,866286860,9150,9150,9150,9150,0
|
|
20230728,184500,866286860,9150,9150,9150,9150,0
|
|
20230728,184400,866286860,9150,9150,9150,9150,0
|
|
20230728,184300,866286860,9150,9150,9150,9150,0
|
|
20230728,184200,866286860,9150,9150,9150,9150,0
|
|
20230728,184100,866286860,9150,9150,9150,9150,0
|
|
20230728,184000,866286860,9150,9150,9150,9150,0
|
|
20230728,183900,866286860,9150,9150,9150,9150,0
|
|
20230728,183800,866286860,9150,9150,9150,9150,0
|
|
20230728,183700,866286860,9150,9150,9150,9150,0
|
|
20230728,183600,866286860,9150,9150,9150,9150,0
|
|
20230728,183500,866286860,9150,9150,9150,9150,0
|
|
20230728,183400,866286860,9150,9150,9150,9150,0
|
|
20230728,183300,866286860,9150,9150,9150,9150,0
|
|
20230728,183200,866286860,9150,9150,9150,9150,0
|
|
20230728,183100,866286860,9150,9150,9150,9150,0
|
|
20230728,183000,866286860,9150,9150,9150,9150,0
|
|
20230728,182900,866286860,9150,9150,9150,9150,0
|
|
20230728,182800,866286860,9150,9150,9150,9150,0
|
|
20230728,182700,866286860,9150,9150,9150,9150,0
|
|
20230728,182600,866286860,9150,9150,9150,9150,0
|
|
20230728,182500,866286860,9150,9150,9150,9150,0
|
|
20230728,182400,866286860,9150,9150,9150,9150,0
|
|
20230728,182300,866286860,9150,9150,9150,9150,0
|
|
20230728,182200,866286860,9150,9150,9150,9150,0
|
|
20230728,182100,866286860,9150,9150,9150,9150,0
|
|
20230728,182000,866286860,9150,9150,9150,9150,0
|
|
20230728,181900,866286860,9150,9150,9150,9150,0
|
|
20230728,181800,866286860,9150,9150,9150,9150,1406
|
|
20230728,181700,866286860,9150,9150,9150,9150,0
|
|
20230728,181600,866286860,9150,9150,9150,9150,0
|
|
20230728,181500,866286860,9150,9150,9150,9150,0
|
|
20230728,181400,866286860,9150,9150,9150,9150,0
|
|
20230728,181300,866286860,9150,9150,9150,9150,0
|
|
20230728,181200,866286860,9150,9150,9150,9150,0
|
|
20230728,181100,866286860,9150,9150,9150,9150,0
|
|
20230728,181000,866286860,9150,9150,9150,9150,0
|
|
20230728,180900,866286860,9150,9150,9150,9150,0
|
|
20230728,180800,866286860,9150,9150,9150,9150,0
|
|
20230728,180700,866286860,9150,9150,9150,9150,0
|
|
20230728,180600,866286860,9150,9150,9150,9150,0
|
|
20230728,180500,866286860,9150,9150,9150,9150,0
|
|
20230728,180400,866286860,9150,9150,9150,9150,0
|
|
20230728,180300,866286860,9150,9150,9150,9150,0
|
|
20230728,180200,866286860,9150,9150,9150,9150,0
|
|
20230728,180100,866286860,9150,9150,9150,9150,0
|
|
20230728,180000,866286860,9150,9150,9150,9150,0
|
|
20230728,175900,866286860,9150,9150,9150,9150,0
|
|
20230728,175800,866286860,9150,9150,9150,9150,0
|
|
20230728,175700,866286860,9150,9150,9150,9150,0
|
|
20230728,175600,866286860,9150,9150,9150,9150,0
|
|
20230728,175500,866286860,9150,9150,9150,9150,0
|
|
20230728,175400,866286860,9150,9150,9150,9150,0
|
|
20230728,175300,866286860,9150,9150,9150,9150,0
|
|
20230728,175200,866286860,9150,9150,9150,9150,0
|
|
20230728,175100,866286860,9150,9150,9150,9150,0
|
|
20230728,175000,866286860,9150,9150,9150,9150,0
|
|
20230728,174900,866286860,9150,9150,9150,9150,0
|
|
20230728,174800,866286860,9150,9150,9150,9150,1406
|
|
20230728,174700,866286860,9150,9150,9150,9150,0
|
|
20230728,174600,866286860,9150,9150,9150,9150,0
|
|
20230728,174500,866286860,9150,9150,9150,9150,0
|
|
20230728,174400,866286860,9150,9150,9150,9150,0
|
|
20230728,174300,866286860,9150,9150,9150,9150,0
|
|
20230728,174200,866286860,9150,9150,9150,9150,0
|
|
20230728,174100,866286860,9150,9150,9150,9150,0
|
|
20230728,174000,866286860,9150,9150,9150,9150,0
|
|
20230728,173900,866286860,9150,9150,9150,9150,0
|
|
20230728,173800,866286860,9150,9150,9150,9150,0
|
|
20230728,173700,866286860,9150,9150,9150,9150,0
|
|
20230728,173600,866286860,9150,9150,9150,9150,0
|
|
20230728,173500,866286860,9150,9150,9150,9150,0
|
|
20230728,173400,866286860,9150,9150,9150,9150,0
|
|
20230728,173300,866286860,9150,9150,9150,9150,0
|
|
20230728,173200,866286860,9150,9150,9150,9150,0
|
|
20230728,173100,866286860,9150,9150,9150,9150,0
|
|
20230728,173000,866286860,9150,9150,9150,9150,0
|
|
20230728,172900,866286860,9150,9150,9150,9150,0
|
|
20230728,172800,866286860,9150,9150,9150,9150,0
|
|
20230728,172700,866286860,9150,9150,9150,9150,0
|
|
20230728,172600,866286860,9150,9150,9150,9150,0
|
|
20230728,172500,866286860,9150,9150,9150,9150,0
|
|
20230728,172400,866286860,9150,9150,9150,9150,0
|
|
20230728,172300,866286860,9150,9150,9150,9150,0
|
|
20230728,172200,866286860,9150,9150,9150,9150,0
|
|
20230728,172100,866286860,9150,9150,9150,9150,0
|
|
20230728,172000,866286860,9150,9150,9150,9150,0
|
|
20230728,171900,866286860,9150,9150,9150,9150,0
|
|
20230728,171800,866286860,9150,9150,9150,9150,1406
|
|
20230728,171700,866286860,9150,9150,9150,9150,0
|
|
20230728,171600,866286860,9150,9150,9150,9150,0
|
|
20230728,171500,866286860,9150,9150,9150,9150,0
|
|
20230728,171400,866286860,9150,9150,9150,9150,0
|
|
20230728,171300,866286860,9150,9150,9150,9150,0
|
|
20230728,171200,866286860,9150,9150,9150,9150,0
|
|
20230728,171100,866286860,9150,9150,9150,9150,0
|
|
20230728,171000,866286860,9150,9150,9150,9150,0
|
|
20230728,170900,866286860,9150,9150,9150,9150,0
|
|
20230728,170800,866286860,9150,9150,9150,9150,0
|
|
20230728,170700,866286860,9150,9150,9150,9150,0
|
|
20230728,170600,866286860,9150,9150,9150,9150,0
|
|
20230728,170500,866286860,9150,9150,9150,9150,0
|
|
20230728,170400,866286860,9150,9150,9150,9150,0
|
|
20230728,170300,866286860,9150,9150,9150,9150,0
|
|
20230728,170200,866286860,9150,9150,9150,9150,0
|
|
20230728,170100,866286860,9150,9150,9150,9150,0
|
|
20230728,170000,866286860,9150,9150,9150,9150,0
|
|
20230728,165900,866286860,9150,9150,9150,9150,0
|
|
20230728,165800,866286860,9150,9150,9150,9150,0
|
|
20230728,165700,866286860,9150,9150,9150,9150,0
|
|
20230728,165600,866286860,9150,9150,9150,9150,0
|
|
20230728,165500,866286860,9150,9150,9150,9150,0
|
|
20230728,165400,866286860,9150,9150,9150,9150,0
|
|
20230728,165300,866286860,9150,9150,9150,9150,0
|
|
20230728,165200,866286860,9150,9150,9150,9150,0
|
|
20230728,165100,866286860,9150,9150,9150,9150,0
|
|
20230728,165000,866286860,9150,9150,9150,9150,0
|
|
20230728,164900,866286860,9150,9150,9150,9150,0
|
|
20230728,164800,866286860,9150,9150,9150,9150,1406
|
|
20230728,164700,866286860,9150,9150,9150,9150,0
|
|
20230728,164600,866286860,9150,9150,9150,9150,0
|
|
20230728,164500,866286860,9150,9150,9150,9150,0
|
|
20230728,164400,866286860,9150,9150,9150,9150,0
|
|
20230728,164300,866286860,9150,9150,9150,9150,0
|
|
20230728,164200,866286860,9150,9150,9150,9150,0
|
|
20230728,164100,866286860,9150,9150,9150,9150,0
|
|
20230728,164000,866286860,9150,9150,9150,9150,0
|
|
20230728,163900,866286860,9150,9150,9150,9150,0
|
|
20230728,163800,866286860,9150,9150,9150,9150,0
|
|
20230728,163700,866286860,9150,9150,9150,9150,0
|
|
20230728,163600,866286860,9150,9150,9150,9150,0
|
|
20230728,163500,866286860,9150,9150,9150,9150,0
|
|
20230728,163400,866286860,9150,9150,9150,9150,0
|
|
20230728,163300,866286860,9150,9150,9150,9150,0
|
|
20230728,163200,866286860,9150,9150,9150,9150,0
|
|
20230728,163100,866286860,9150,9150,9150,9150,0
|
|
20230728,163000,866286860,9150,9150,9150,9150,0
|
|
20230728,162900,866286860,9150,9150,9150,9150,0
|
|
20230728,162800,866286860,9150,9150,9150,9150,0
|
|
20230728,162700,866286860,9150,9150,9150,9150,0
|
|
20230728,162600,866286860,9150,9150,9150,9150,0
|
|
20230728,162500,866286860,9150,9150,9150,9150,0
|
|
20230728,162400,866286860,9150,9150,9150,9150,0
|
|
20230728,162300,866286860,9150,9150,9150,9150,0
|
|
20230728,162200,866286860,9150,9150,9150,9150,0
|
|
20230728,162100,866286860,9150,9150,9150,9150,0
|
|
20230728,162000,866286860,9150,9150,9150,9150,0
|
|
20230728,161900,866286860,9150,9150,9150,9150,0
|
|
20230728,161800,866286860,9150,9150,9150,9150,1406
|
|
20230728,161700,866286860,9150,9150,9150,9150,0
|
|
20230728,161600,866286860,9150,9150,9150,9150,0
|
|
20230728,161500,866286860,9150,9150,9150,9150,0
|
|
20230728,161400,866286860,9150,9150,9150,9150,0
|
|
20230728,161300,866286860,9150,9150,9150,9150,0
|
|
20230728,161200,866286860,9150,9150,9150,9150,0
|
|
20230728,161100,866286860,9150,9150,9150,9150,0
|
|
20230728,161000,866286860,9150,9150,9150,9150,0
|
|
20230728,160900,866286860,9150,9150,9150,9150,0
|
|
20230728,160800,866286860,9150,9150,9150,9150,0
|
|
20230728,160700,866286860,9150,9150,9150,9150,0
|
|
20230728,160600,866286860,9150,9150,9150,9150,0
|
|
20230728,160500,866286860,9150,9150,9150,9150,0
|
|
20230728,160400,866286860,9150,9150,9150,9150,0
|
|
20230728,160300,866286860,9150,9150,9150,9150,0
|
|
20230728,160200,866286860,9150,9150,9150,9150,0
|
|
20230728,160100,866286860,9150,9150,9150,9150,0
|
|
20230728,160000,866286860,9150,9150,9150,9150,0
|
|
20230728,155900,866286860,9150,9150,9150,9150,0
|
|
20230728,155800,866286860,9150,9150,9150,9150,0
|
|
20230728,155700,866286860,9150,9150,9150,9150,0
|
|
20230728,155600,866286860,9150,9150,9150,9150,0
|
|
20230728,155500,866286860,9150,9150,9150,9150,0
|
|
20230728,155400,866286860,9150,9150,9150,9150,0
|
|
20230728,155300,866286860,9150,9150,9150,9150,0
|
|
20230728,155200,866286860,9150,9150,9150,9150,0
|
|
20230728,155100,866286860,9150,9150,9150,9150,0
|
|
20230728,155000,866286860,9150,9150,9150,9150,0
|
|
20230728,154900,866286860,9150,9150,9150,9150,0
|
|
20230728,154800,866286860,9150,9150,9150,9150,1406
|
|
20230728,154700,866286860,9150,9150,9150,9150,0
|
|
20230728,154600,866286860,9150,9150,9150,9150,0
|
|
20230728,154500,866286860,9150,9150,9150,9150,0
|
|
20230728,154400,866286860,9150,9150,9150,9150,0
|
|
20230728,154300,866286860,9150,9150,9150,9150,0
|
|
20230728,154200,866286860,9150,9150,9150,9150,0
|
|
20230728,154100,866286860,9150,9150,9150,9150,0
|
|
20230728,154000,866286860,9150,9150,9150,9150,0
|
|
20230728,153900,866286860,9150,9150,9150,9150,0
|
|
20230728,153800,866286860,9150,9150,9150,9150,0
|
|
20230728,153700,866286860,9150,9150,9150,9150,0
|
|
20230728,153600,866286860,9150,9150,9150,9150,0
|
|
20230728,153500,866286860,9150,9150,9150,9150,0
|
|
20230728,153400,866286860,9150,9150,9150,9150,0
|
|
20230728,153300,866286860,9150,9150,9150,9150,0
|
|
20230728,153200,866286860,9150,9150,9150,9150,0
|
|
20230728,153100,866286860,9150,9150,9150,9150,0
|
|
20230728,153000,866286860,9150,9150,9150,9150,1406
|
|
20230728,152900,853421960,9150,9150,9150,9150,0
|
|
20230728,152800,853421960,9150,9150,9150,9150,0
|
|
20230728,152700,853421960,9150,9150,9150,9150,0
|
|
20230728,152600,853421960,9150,9150,9150,9150,0
|
|
20230728,152500,853421960,9150,9150,9150,9150,0
|
|
20230728,152400,853421960,9150,9150,9150,9150,0
|
|
20230728,152300,853421960,9150,9150,9150,9150,0
|
|
20230728,152200,853421960,9150,9150,9150,9150,0
|
|
20230728,152100,853421960,9150,9150,9150,9150,0
|
|
20230728,152000,853421960,9150,9150,9150,9150,0
|
|
20230728,151900,853421960,9150,9170,9200,9150,632
|
|
20230728,151800,847628050,9170,9150,9170,9150,179
|
|
20230728,151700,845990140,9170,9170,9170,9150,554
|
|
20230728,151600,840918310,9170,9170,9170,9170,176
|
|
20230728,151500,839304390,9160,9170,9170,9160,4
|
|
20230728,151400,839267730,9170,9160,9170,9160,3
|
|
20230728,151300,839240240,9160,9160,9160,9160,0
|
|
20230728,151200,839240240,9160,9160,9160,9160,18
|
|
20230728,151100,839075360,9150,9150,9150,9150,0
|
|
20230728,151000,839075360,9150,9170,9170,9150,1508
|
|
20230728,150900,825265540,9180,9180,9180,9180,78
|
|
20230728,150800,824549500,9180,9190,9190,9180,61
|
|
20230728,150700,823988920,9190,9190,9190,9190,92
|
|
20230728,150600,823143440,9190,9190,9190,9190,28
|
|
20230728,150500,822886120,9200,9200,9200,9200,0
|
|
20230728,150400,822886120,9200,9190,9200,9190,34
|
|
20230728,150300,822573630,9200,9200,9200,9200,197
|
|
20230728,150200,820761230,9200,9200,9200,9200,66
|
|
20230728,150100,820154030,9200,9200,9200,9200,1
|
|
20230728,150000,820144830,9180,9180,9180,9180,63
|
|
20230728,145900,819566490,9190,9180,9190,9180,313
|
|
20230728,145800,816691690,9180,9180,9180,9180,157
|
|
20230728,145700,815250430,9180,9170,9180,9170,53
|
|
20230728,145600,814764390,9160,9160,9160,9160,0
|
|
20230728,145500,814764390,9160,9160,9160,9160,2
|
|
20230728,145400,814746070,9170,9170,9170,9170,195
|
|
20230728,145300,812957920,9160,9160,9160,9160,0
|
|
20230728,145200,812957920,9160,9160,9160,9160,0
|
|
20230728,145100,812957920,9160,9160,9160,9160,50
|
|
20230728,145000,812499920,9160,9170,9170,9160,21
|
|
20230728,144900,812307550,9170,9170,9170,9170,8
|
|
20230728,144800,812234190,9170,9170,9170,9170,66
|
|
20230728,144700,811628970,9160,9160,9160,9160,0
|
|
20230728,144600,811628970,9160,9160,9160,9160,0
|
|
20230728,144500,811628970,9160,9160,9160,9160,18
|
|
20230728,144400,811464090,9150,9150,9150,9150,0
|
|
20230728,144300,811464090,9150,9150,9150,9150,0
|
|
20230728,144200,811464090,9150,9160,9160,9150,40
|
|
20230728,144100,811098080,9170,9170,9170,9170,1
|
|
20230728,144000,811088910,9180,9180,9180,9180,1
|
|
20230728,143900,811079730,9180,9180,9180,9180,11
|
|
20230728,143800,810978750,9180,9180,9180,9180,0
|
|
20230728,143700,810978750,9180,9160,9180,9160,64
|
|
20230728,143600,810391430,9180,9180,9180,9180,1
|
|
20230728,143500,810382250,9180,9180,9180,9180,0
|
|
20230728,143400,810382250,9180,9180,9180,9180,0
|
|
20230728,143300,810382250,9180,9160,9180,9160,65
|
|
20230728,143200,809785980,9150,9150,9150,9140,313
|
|
20230728,143100,806922140,9150,9150,9150,9150,8
|
|
20230728,143000,806848940,9140,9140,9140,9140,1
|
|
20230728,142900,806839800,9130,9130,9130,9130,83
|
|
20230728,142800,806082010,9120,9120,9120,9120,10
|
|
20230728,142700,805990810,9120,9120,9120,9120,6
|
|
20230728,142600,805936090,9130,9120,9130,9120,19
|
|
20230728,142500,805762710,9120,9120,9120,9120,71
|
|
20230728,142400,805115190,9110,9110,9110,9110,0
|
|
20230728,142300,805115190,9110,9110,9110,9110,5
|
|
20230728,142200,805069640,9100,9110,9110,9100,2000
|
|
20230728,142100,786868290,9100,9100,9100,9100,1000
|
|
20230728,142000,777768290,9100,9110,9110,9100,5001
|
|
20230728,141900,732253330,9130,9130,9130,9130,315
|
|
20230728,141800,729377380,9120,9120,9120,9120,257
|
|
20230728,141700,727033540,9120,9120,9120,9120,43
|
|
20230728,141600,726641380,9120,9120,9120,9120,3
|
|
20230728,141500,726614020,9120,9140,9140,9120,32
|
|
20230728,141400,726321870,9150,9150,9150,9150,0
|
|
20230728,141300,726321870,9150,9150,9150,9150,0
|
|
20230728,141200,726321870,9150,9150,9150,9150,0
|
|
20230728,141100,726321870,9150,9140,9150,9140,155
|
|
20230728,141000,724904970,9140,9150,9150,9140,1566
|
|
20230728,140900,710591720,9150,9150,9150,9150,0
|
|
20230728,140800,710591720,9150,9150,9150,9150,122
|
|
20230728,140700,709475420,9150,9150,9160,9130,85
|
|
20230728,140600,708698450,9110,9140,9140,9110,428
|
|
20230728,140500,704795480,9140,9140,9140,9130,625
|
|
20230728,140400,699085210,9140,9160,9160,9140,38
|
|
20230728,140300,698737380,9160,9170,9170,9160,11
|
|
20230728,140200,698636610,9180,9150,9180,9150,302
|
|
20230728,140100,695872650,9140,9140,9140,9140,0
|
|
20230728,140000,695872650,9140,9140,9140,9140,99
|
|
20230728,135900,694967790,9140,9140,9140,9140,1
|
|
20230728,135800,694958650,9140,9120,9140,9120,65
|
|
20230728,135700,694364790,9140,9140,9150,9140,1266
|
|
20230728,135600,682781550,9130,9130,9130,9130,200
|
|
20230728,135500,680955550,9130,9130,9130,9130,400
|
|
20230728,135400,677303550,9140,9140,9140,9140,145
|
|
20230728,135300,675978250,9140,9130,9140,9130,118
|
|
20230728,135200,674899930,9130,9130,9130,9130,0
|
|
20230728,135100,674899930,9130,9130,9130,9130,6
|
|
20230728,135000,674845150,9110,9110,9110,9110,0
|
|
20230728,134900,674845150,9110,9110,9110,9110,35
|
|
20230728,134800,674526300,9100,9100,9100,9100,0
|
|
20230728,134700,674526300,9100,9120,9120,9100,848
|
|
20230728,134600,666807810,9120,9120,9120,9120,0
|
|
20230728,134500,666807810,9120,9140,9140,9120,113
|
|
20230728,134400,665775790,9140,9140,9140,9140,0
|
|
20230728,134300,665775790,9140,9140,9140,9140,0
|
|
20230728,134200,665775790,9140,9140,9140,9140,0
|
|
20230728,134100,665775790,9140,9140,9140,9140,4
|
|
20230728,134000,665739230,9150,9150,9150,9150,0
|
|
20230728,133900,665739230,9150,9140,9150,9140,10
|
|
20230728,133800,665647740,9150,9150,9150,9150,0
|
|
20230728,133700,665647740,9150,9150,9150,9150,1
|
|
20230728,133600,665638590,9100,9100,9100,9100,0
|
|
20230728,133500,665638590,9100,9110,9110,9100,37
|
|
20230728,133400,665301670,9150,9150,9150,9150,0
|
|
20230728,133300,665301670,9150,9150,9150,9150,0
|
|
20230728,133200,665301670,9150,9140,9150,9140,3
|
|
20230728,133100,665274240,9110,9110,9110,9110,0
|
|
20230728,133000,665274240,9110,9100,9110,9100,12
|
|
20230728,132900,665165030,9120,9120,9120,9120,0
|
|
20230728,132800,665165030,9120,9120,9120,9120,600
|
|
20230728,132700,659693030,9100,9100,9100,9100,0
|
|
20230728,132600,659693030,9100,9100,9100,9100,1
|
|
20230728,132500,659683930,9100,9150,9150,9100,1664
|
|
20230728,132400,644511820,9150,9150,9150,9150,0
|
|
20230728,132300,644511820,9150,9150,9150,9150,1
|
|
20230728,132200,644502670,9130,9130,9130,9130,668
|
|
20230728,132100,638403830,9130,9130,9130,9130,584
|
|
20230728,132000,633071910,9130,9130,9130,9130,41
|
|
20230728,131900,632697580,9130,9130,9130,9130,13
|
|
20230728,131800,632578890,9130,9130,9130,9130,0
|
|
20230728,131700,632578890,9130,9130,9130,9130,139
|
|
20230728,131600,631309820,9140,9140,9140,9140,101
|
|
20230728,131500,630386680,9140,9140,9140,9140,6
|
|
20230728,131400,630331840,9140,9140,9140,9140,91
|
|
20230728,131300,629500100,9150,9150,9150,9150,0
|
|
20230728,131200,629500100,9150,9150,9150,9150,1
|
|
20230728,131100,629490950,9130,9130,9130,9130,0
|
|
20230728,131000,629490950,9130,9130,9130,9130,64
|
|
20230728,130900,628906630,9130,9130,9130,9130,0
|
|
20230728,130800,628906630,9130,9140,9140,9130,912
|
|
20230728,130700,620578280,9140,9140,9140,9140,21
|
|
20230728,130600,620386340,9160,9160,9160,9160,115
|
|
20230728,130500,619332940,9160,9160,9160,9160,3
|
|
20230728,130400,619305460,9170,9170,9170,9170,0
|
|
20230728,130300,619305460,9170,9170,9170,9140,4148
|
|
20230728,130200,581322790,9170,9170,9170,9170,0
|
|
20230728,130100,581322790,9170,9170,9170,9170,0
|
|
20230728,130000,581322790,9170,9170,9170,9170,12
|
|
20230728,125900,581212750,9180,9180,9180,9180,4
|
|
20230728,125800,581176030,9180,9180,9180,9180,1
|
|
20230728,125700,581166850,9170,9170,9170,9170,0
|
|
20230728,125600,581166850,9170,9170,9170,9170,0
|
|
20230728,125500,581166850,9170,9170,9170,9170,10
|
|
20230728,125400,581075150,9180,9170,9180,9170,9
|
|
20230728,125300,580992610,9170,9170,9170,9170,7
|
|
20230728,125200,580928420,9170,9170,9170,9170,208
|
|
20230728,125100,579021060,9180,9180,9180,9180,1
|
|
20230728,125000,579011880,9170,9170,9170,9170,1
|
|
20230728,124900,579002710,9170,9170,9170,9170,3
|
|
20230728,124800,578975200,9170,9160,9170,9160,25
|
|
20230728,124700,578746190,9160,9180,9180,9160,630
|
|
20230728,124600,572973220,9170,9190,9190,9170,44
|
|
20230728,124500,572568940,9170,9180,9180,9170,43
|
|
20230728,124400,572174220,9190,9190,9200,9180,89
|
|
20230728,124300,571356340,9190,9180,9190,9180,17
|
|
20230728,124200,571200260,9200,9200,9200,9180,377
|
|
20230728,124100,567731990,9200,9200,9200,9200,55
|
|
20230728,124000,567225990,9200,9200,9200,9200,0
|
|
20230728,123900,567225990,9200,9200,9200,9200,0
|
|
20230728,123800,567225990,9200,9210,9210,9200,420
|
|
20230728,123700,563361180,9210,9210,9210,9210,0
|
|
20230728,123600,563361180,9210,9210,9210,9210,0
|
|
20230728,123500,563361180,9210,9210,9210,9210,1
|
|
20230728,123400,563351970,9230,9250,9250,9210,27
|
|
20230728,123300,563102580,9270,9250,9270,9250,290
|
|
20230728,123200,560415960,9260,9220,9260,9220,771
|
|
20230728,123100,553290710,9210,9210,9210,9210,55
|
|
20230728,123000,552784160,9200,9200,9200,9200,269
|
|
20230728,122900,550309360,9190,9180,9190,9180,664
|
|
20230728,122800,544213730,9180,9180,9180,9180,4
|
|
20230728,122700,544177010,9180,9180,9180,9180,0
|
|
20230728,122600,544177010,9180,9180,9180,9180,0
|
|
20230728,122500,544177010,9180,9180,9180,9180,326
|
|
20230728,122400,541184330,9180,9180,9180,9180,1
|
|
20230728,122300,541175150,9180,9180,9180,9180,0
|
|
20230728,122200,541175150,9180,9180,9180,9180,29
|
|
20230728,122100,540908930,9180,9180,9180,9180,7
|
|
20230728,122000,540844670,9170,9170,9170,9170,0
|
|
20230728,121900,540844670,9170,9180,9180,9170,501
|
|
20230728,121800,536250390,9190,9180,9190,9180,136
|
|
20230728,121700,535001810,9170,9170,9170,9170,0
|
|
20230728,121600,535001810,9170,9170,9170,9170,10
|
|
20230728,121500,534910110,9160,9160,9160,9160,10
|
|
20230728,121400,534818510,9160,9160,9160,9160,0
|
|
20230728,121300,534818510,9160,9160,9160,9160,12
|
|
20230728,121200,534708590,9160,9160,9160,9160,0
|
|
20230728,121100,534708590,9160,9170,9170,9160,57
|
|
20230728,121000,534186460,9180,9180,9180,9180,1
|
|
20230728,120900,534177280,9160,9160,9160,9160,0
|
|
20230728,120800,534177280,9160,9160,9160,9160,0
|
|
20230728,120700,534177280,9160,9160,9160,9160,0
|
|
20230728,120600,534177280,9160,9160,9160,9160,0
|
|
20230728,120500,534177280,9160,9130,9160,9130,444
|
|
20230728,120400,530110580,9120,9150,9150,9120,80
|
|
20230728,120300,529379050,9150,9150,9150,9150,100
|
|
20230728,120200,528464050,9150,9150,9150,9150,42
|
|
20230728,120100,528079750,9150,9150,9150,9150,50
|
|
20230728,120000,527622250,9130,9130,9130,9130,0
|
|
20230728,115900,527622250,9130,9130,9130,9130,0
|
|
20230728,115800,527622250,9130,9130,9130,9130,0
|
|
20230728,115700,527622250,9130,9130,9130,9130,10
|
|
20230728,115600,527530950,9100,9160,9160,9100,764
|
|
20230728,115500,520566170,9200,9200,9200,9200,0
|
|
20230728,115400,520566170,9200,9190,9200,9190,25
|
|
20230728,115300,520336270,9190,9190,9190,9190,0
|
|
20230728,115200,520336270,9190,9190,9190,9190,0
|
|
20230728,115100,520336270,9190,9190,9190,9190,0
|
|
20230728,115000,520336270,9190,9190,9190,9190,0
|
|
20230728,114900,520336270,9190,9190,9190,9190,0
|
|
20230728,114800,520336270,9190,9190,9190,9190,0
|
|
20230728,114700,520336270,9190,9190,9190,9190,31
|
|
20230728,114600,520051380,9190,9160,9190,9150,489
|
|
20230728,114500,515560370,9150,9150,9170,9150,41
|
|
20230728,114400,515185120,9160,9140,9160,9140,479
|
|
20230728,114300,510801350,9150,9140,9150,9140,277
|
|
20230728,114200,508267170,9150,9140,9150,9140,43
|
|
20230728,114100,507873880,9140,9120,9140,9120,437
|
|
20230728,114000,503880180,9130,9130,9130,9130,0
|
|
20230728,113900,503880180,9130,9130,9130,9130,2
|
|
20230728,113800,503861920,9100,9120,9120,9100,537
|
|
20230728,113700,498973010,9140,9140,9140,9140,0
|
|
20230728,113600,498973010,9140,9140,9140,9140,1
|
|
20230728,113500,498963870,9140,9140,9140,9140,9
|
|
20230728,113400,498881610,9140,9150,9150,9130,584
|
|
20230728,113300,493548240,9150,9150,9150,9150,10
|
|
20230728,113200,493456740,9130,9150,9150,9130,63
|
|
20230728,113100,492881450,9150,9150,9150,9150,12
|
|
20230728,113000,492771650,9150,9150,9150,9150,32
|
|
20230728,112900,492478850,9150,9150,9150,9150,14
|
|
20230728,112800,492350750,9150,9150,9150,9150,300
|
|
20230728,112700,489605750,9160,9150,9160,9150,437
|
|
20230728,112600,485604820,9140,9140,9140,9140,1000
|
|
20230728,112500,476464820,9140,9140,9140,9140,100
|
|
20230728,112400,475550820,9140,9130,9140,9130,151
|
|
20230728,112300,474171100,9130,9140,9140,9130,59
|
|
20230728,112200,473632420,9150,9150,9150,9150,0
|
|
20230728,112100,473632420,9150,9150,9150,9150,62
|
|
20230728,112000,473065120,9140,9140,9140,9140,213
|
|
20230728,111900,471118300,9140,9130,9140,9130,11
|
|
20230728,111800,471017860,9120,9120,9120,9120,129
|
|
20230728,111700,469841380,9120,9120,9120,9120,0
|
|
20230728,111600,469841380,9120,9110,9120,9110,22
|
|
20230728,111500,469640840,9110,9110,9110,9090,231
|
|
20230728,111400,467539050,9110,9110,9110,9110,0
|
|
20230728,111300,467539050,9110,9110,9110,9110,0
|
|
20230728,111200,467539050,9110,9110,9110,9110,0
|
|
20230728,111100,467539050,9110,9090,9110,9090,183
|
|
20230728,111000,465873900,9090,9090,9090,9090,48
|
|
20230728,110900,465437580,9090,9090,9090,9090,1
|
|
20230728,110800,465428490,9090,9090,9090,9090,0
|
|
20230728,110700,465428490,9090,9090,9090,9090,0
|
|
20230728,110600,465428490,9090,9090,9090,9090,0
|
|
20230728,110500,465428490,9090,9080,9090,9080,211
|
|
20230728,110400,463512090,9080,9080,9080,9080,58
|
|
20230728,110300,462985450,9090,9090,9090,9090,0
|
|
20230728,110200,462985450,9090,9100,9100,9090,959
|
|
20230728,110100,454267780,9110,9100,9110,9100,33
|
|
20230728,110000,453967470,9110,9100,9110,9100,17
|
|
20230728,105900,453812710,9100,9110,9110,9100,304
|
|
20230728,105800,451043380,9110,9110,9110,9110,0
|
|
20230728,105700,451043380,9110,9110,9110,9110,0
|
|
20230728,105600,451043380,9110,9110,9110,9110,0
|
|
20230728,105500,451043380,9110,9110,9110,9110,0
|
|
20230728,105400,451043380,9110,9110,9110,9110,0
|
|
20230728,105300,451043380,9110,9110,9110,9110,0
|
|
20230728,105200,451043380,9110,9110,9120,9090,122
|
|
20230728,105100,449933160,9110,9120,9120,9110,30
|
|
20230728,105000,449659700,9120,9130,9130,9120,188
|
|
20230728,104900,447943270,9130,9130,9130,9130,113
|
|
20230728,104800,446911580,9130,9130,9130,9130,0
|
|
20230728,104700,446911580,9130,9140,9140,9100,72
|
|
20230728,104600,446256090,9130,9120,9130,9120,144
|
|
20230728,104500,444941390,9120,9120,9120,9120,36
|
|
20230728,104400,444613070,9090,9090,9090,9090,21
|
|
20230728,104300,444422180,9090,9090,9090,9090,23
|
|
20230728,104200,444213110,9120,9110,9120,9110,412
|
|
20230728,104100,440455910,9100,9100,9100,9100,553
|
|
20230728,104000,435423610,9100,9100,9100,9100,24
|
|
20230728,103900,435205210,9070,9080,9080,9070,20
|
|
20230728,103800,435023800,9060,9060,9060,9060,0
|
|
20230728,103700,435023800,9060,9060,9060,9060,0
|
|
20230728,103600,435023800,9060,9060,9060,9060,299
|
|
20230728,103500,432314860,9060,9070,9070,9060,84
|
|
20230728,103400,431553810,9060,9060,9060,9060,0
|
|
20230728,103300,431553810,9060,9060,9060,9060,0
|
|
20230728,103200,431553810,9060,9060,9060,9060,0
|
|
20230728,103100,431553810,9060,9110,9110,9060,672
|
|
20230728,103000,425465150,9110,9110,9110,9110,170
|
|
20230728,102900,423916450,9100,9100,9100,9100,42
|
|
20230728,102800,423534250,9080,9080,9080,9080,91
|
|
20230728,102700,422707970,9020,9020,9020,9020,0
|
|
20230728,102600,422707970,9020,9040,9040,9020,142
|
|
20230728,102500,421426830,9020,9110,9110,9020,440
|
|
20230728,102400,417454140,9130,9130,9130,9130,0
|
|
20230728,102300,417454140,9130,9120,9130,9120,50
|
|
20230728,102200,416997670,9130,9120,9130,9120,109
|
|
20230728,102100,416003260,9110,9110,9110,9110,0
|
|
20230728,102000,416003260,9110,9120,9120,9020,1025
|
|
20230728,101900,406694690,9120,9100,9120,9100,237
|
|
20230728,101800,404536800,9080,9080,9080,9080,10
|
|
20230728,101700,404446000,9080,9080,9080,9080,0
|
|
20230728,101600,404446000,9080,9080,9080,9080,200
|
|
20230728,101500,402630000,9080,9080,9080,9080,26
|
|
20230728,101400,402393920,9070,9070,9070,9070,7
|
|
20230728,101300,402330430,9080,9080,9080,9080,501
|
|
20230728,101200,397781350,9110,9110,9110,9110,44
|
|
20230728,101100,397380510,9100,9080,9100,9080,383
|
|
20230728,101000,393896550,9070,9070,9070,9070,0
|
|
20230728,100900,393896550,9070,9070,9070,9070,0
|
|
20230728,100800,393896550,9070,9070,9070,9070,31
|
|
20230728,100700,393615380,9090,9090,9090,9090,2
|
|
20230728,100600,393597200,9090,9090,9090,9090,50
|
|
20230728,100500,393142700,9090,9090,9090,9090,0
|
|
20230728,100400,393142700,9090,9090,9090,9090,1
|
|
20230728,100300,393133610,9090,9090,9090,9090,0
|
|
20230728,100200,393133610,9090,9040,9090,9040,686
|
|
20230728,100100,386902940,9030,9030,9030,9030,414
|
|
20230728,100000,383164520,9030,9010,9030,9010,112
|
|
20230728,095900,382154470,9000,9050,9070,9000,311
|
|
20230728,095800,379350510,9000,9000,9070,9000,266
|
|
20230728,095700,376956300,9000,9070,9070,9000,1183
|
|
20230728,095600,366303630,9080,9080,9080,9080,2
|
|
20230728,095500,366285470,9080,9070,9080,9070,208
|
|
20230728,095400,364398830,9070,9000,9070,9000,1141
|
|
20230728,095300,354067690,9000,9050,9050,9000,5003
|
|
20230728,095200,308974760,9070,9070,9070,9060,319
|
|
20230728,095100,306083550,9070,9090,9090,9070,234
|
|
20230728,095000,303960270,9090,9090,9090,9080,150
|
|
20230728,094900,302596780,9090,9100,9100,9090,45
|
|
20230728,094800,302187380,9100,9100,9100,9100,5
|
|
20230728,094700,302141880,9080,9080,9080,9070,505
|
|
20230728,094600,297557310,9090,9100,9100,9080,1822
|
|
20230728,094500,280982870,9110,9110,9110,9110,809
|
|
20230728,094400,273612880,9110,9110,9120,9110,1005
|
|
20230728,094300,264456250,9110,9120,9120,9110,192
|
|
20230728,094200,262707070,9140,9130,9140,9130,451
|
|
20230728,094100,258589430,9130,9130,9130,9130,0
|
|
20230728,094000,258589430,9130,9140,9140,9130,102
|
|
20230728,093900,257658150,9140,9140,9140,9140,105
|
|
20230728,093800,256698450,9150,9150,9150,9150,101
|
|
20230728,093700,255774300,9140,9120,9140,9120,106
|
|
20230728,093600,254807460,9110,9130,9130,9110,168
|
|
20230728,093500,253276280,9130,9150,9150,9130,20
|
|
20230728,093400,253093640,9150,9150,9150,9150,0
|
|
20230728,093300,253093640,9150,9160,9160,9130,219
|
|
20230728,093200,251092840,9160,9160,9160,9120,1380
|
|
20230728,093100,238493250,9160,9160,9160,9160,238
|
|
20230728,093000,236313170,9160,9130,9160,9130,596
|
|
20230728,092900,230871260,9110,9100,9130,9100,31
|
|
20230728,092800,230588820,9100,9110,9110,9100,1253
|
|
20230728,092700,219185220,9100,9140,9180,9100,1248
|
|
20230728,092600,207808340,9150,9140,9180,9140,253
|
|
20230728,092500,205490920,9140,9150,9180,9140,171
|
|
20230728,092400,203925780,9170,9200,9200,9170,143
|
|
20230728,092300,202610990,9200,9180,9200,9180,331
|
|
20230728,092200,199571050,9190,9170,9190,9170,221
|
|
20230728,092100,197542340,9160,9180,9180,9160,143
|
|
20230728,092000,196230330,9180,9140,9180,9120,271
|
|
20230728,091900,193755330,9150,9160,9180,9150,2352
|
|
20230728,091800,172232720,9150,9190,9190,9150,3812
|
|
20230728,091700,137320210,9200,9200,9200,9200,246
|
|
20230728,091600,135057010,9200,9180,9210,9160,1331
|
|
20230728,091500,122835930,9190,9200,9200,9170,124
|
|
20230728,091400,121695400,9150,9170,9170,9150,397
|
|
20230728,091300,118061220,9150,9210,9210,9150,802
|
|
20230728,091200,110717780,9210,9180,9210,9180,51
|
|
20230728,091100,110249570,9180,9200,9220,9170,560
|
|
20230728,091000,105102540,9220,9280,9280,9220,1280
|
|
20230728,090900,93280330,9270,9240,9280,9240,899
|
|
20230728,090800,84953000,9200,9200,9200,9200,149
|
|
20230728,090700,83582200,9220,9190,9220,9190,291
|
|
20230728,090600,80902030,9190,9230,9230,9190,883
|
|
20230728,090500,72762160,9230,9220,9260,9220,1459
|
|
20230728,090400,59289120,9200,9200,9240,9200,764
|
|
20230728,090300,52248220,9200,9170,9220,9130,1819
|
|
20230728,090200,35554370,9170,9270,9270,9160,1687
|
|
20230728,090100,20011180,9270,9270,9270,9240,595
|
|
20230728,090000,14497760,9260,9240,9290,9240,1565
|