672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,200900,562683060,12210,12210,12210,12210,2273
|
|
20230728,200800,562683060,12210,12210,12210,12210,0
|
|
20230728,200700,562683060,12210,12210,12210,12210,0
|
|
20230728,200600,562683060,12210,12210,12210,12210,0
|
|
20230728,200500,562683060,12210,12210,12210,12210,0
|
|
20230728,200400,562683060,12210,12210,12210,12210,0
|
|
20230728,200300,562683060,12210,12210,12210,12210,0
|
|
20230728,200200,562683060,12210,12210,12210,12210,0
|
|
20230728,200100,562683060,12210,12210,12210,12210,0
|
|
20230728,200000,562683060,12210,12210,12210,12210,0
|
|
20230728,195900,562683060,12210,12210,12210,12210,0
|
|
20230728,195800,562683060,12210,12210,12210,12210,0
|
|
20230728,195700,562683060,12210,12210,12210,12210,0
|
|
20230728,195600,562683060,12210,12210,12210,12210,0
|
|
20230728,195500,562683060,12210,12210,12210,12210,0
|
|
20230728,195400,562683060,12210,12210,12210,12210,0
|
|
20230728,195300,562683060,12210,12210,12210,12210,0
|
|
20230728,195200,562683060,12210,12210,12210,12210,0
|
|
20230728,195100,562683060,12210,12210,12210,12210,0
|
|
20230728,195000,562683060,12210,12210,12210,12210,0
|
|
20230728,194900,562683060,12210,12210,12210,12210,0
|
|
20230728,194800,562683060,12210,12210,12210,12210,0
|
|
20230728,194700,562683060,12210,12210,12210,12210,0
|
|
20230728,194600,562683060,12210,12210,12210,12210,0
|
|
20230728,194500,562683060,12210,12210,12210,12210,0
|
|
20230728,194400,562683060,12210,12210,12210,12210,0
|
|
20230728,194300,562683060,12210,12210,12210,12210,0
|
|
20230728,194200,562683060,12210,12210,12210,12210,0
|
|
20230728,194100,562683060,12210,12210,12210,12210,0
|
|
20230728,194000,562683060,12210,12210,12210,12210,0
|
|
20230728,193900,562683060,12210,12210,12210,12210,2273
|
|
20230728,193800,562683060,12210,12210,12210,12210,0
|
|
20230728,193700,562683060,12210,12210,12210,12210,0
|
|
20230728,193600,562683060,12210,12210,12210,12210,0
|
|
20230728,193500,562683060,12210,12210,12210,12210,0
|
|
20230728,193400,562683060,12210,12210,12210,12210,0
|
|
20230728,193300,562683060,12210,12210,12210,12210,0
|
|
20230728,193200,562683060,12210,12210,12210,12210,0
|
|
20230728,193100,562683060,12210,12210,12210,12210,0
|
|
20230728,193000,562683060,12210,12210,12210,12210,0
|
|
20230728,192900,562683060,12210,12210,12210,12210,0
|
|
20230728,192800,562683060,12210,12210,12210,12210,0
|
|
20230728,192700,562683060,12210,12210,12210,12210,0
|
|
20230728,192600,562683060,12210,12210,12210,12210,0
|
|
20230728,192500,562683060,12210,12210,12210,12210,0
|
|
20230728,192400,562683060,12210,12210,12210,12210,0
|
|
20230728,192300,562683060,12210,12210,12210,12210,0
|
|
20230728,192200,562683060,12210,12210,12210,12210,0
|
|
20230728,192100,562683060,12210,12210,12210,12210,0
|
|
20230728,192000,562683060,12210,12210,12210,12210,0
|
|
20230728,191900,562683060,12210,12210,12210,12210,0
|
|
20230728,191800,562683060,12210,12210,12210,12210,0
|
|
20230728,191700,562683060,12210,12210,12210,12210,0
|
|
20230728,191600,562683060,12210,12210,12210,12210,0
|
|
20230728,191500,562683060,12210,12210,12210,12210,0
|
|
20230728,191400,562683060,12210,12210,12210,12210,0
|
|
20230728,191300,562683060,12210,12210,12210,12210,0
|
|
20230728,191200,562683060,12210,12210,12210,12210,0
|
|
20230728,191100,562683060,12210,12210,12210,12210,0
|
|
20230728,191000,562683060,12210,12210,12210,12210,0
|
|
20230728,190900,562683060,12210,12210,12210,12210,2273
|
|
20230728,190800,562683060,12210,12210,12210,12210,0
|
|
20230728,190700,562683060,12210,12210,12210,12210,0
|
|
20230728,190600,562683060,12210,12210,12210,12210,0
|
|
20230728,190500,562683060,12210,12210,12210,12210,0
|
|
20230728,190400,562683060,12210,12210,12210,12210,0
|
|
20230728,190300,562683060,12210,12210,12210,12210,0
|
|
20230728,190200,562683060,12210,12210,12210,12210,0
|
|
20230728,190100,562683060,12210,12210,12210,12210,0
|
|
20230728,190000,562683060,12210,12210,12210,12210,0
|
|
20230728,185900,562683060,12210,12210,12210,12210,0
|
|
20230728,185800,562683060,12210,12210,12210,12210,0
|
|
20230728,185700,562683060,12210,12210,12210,12210,0
|
|
20230728,185600,562683060,12210,12210,12210,12210,0
|
|
20230728,185500,562683060,12210,12210,12210,12210,0
|
|
20230728,185400,562683060,12210,12210,12210,12210,0
|
|
20230728,185300,562683060,12210,12210,12210,12210,0
|
|
20230728,185200,562683060,12210,12210,12210,12210,0
|
|
20230728,185100,562683060,12210,12210,12210,12210,0
|
|
20230728,185000,562683060,12210,12210,12210,12210,0
|
|
20230728,184900,562683060,12210,12210,12210,12210,0
|
|
20230728,184800,562683060,12210,12210,12210,12210,0
|
|
20230728,184700,562683060,12210,12210,12210,12210,0
|
|
20230728,184600,562683060,12210,12210,12210,12210,0
|
|
20230728,184500,562683060,12210,12210,12210,12210,0
|
|
20230728,184400,562683060,12210,12210,12210,12210,0
|
|
20230728,184300,562683060,12210,12210,12210,12210,0
|
|
20230728,184200,562683060,12210,12210,12210,12210,0
|
|
20230728,184100,562683060,12210,12210,12210,12210,0
|
|
20230728,184000,562683060,12210,12210,12210,12210,0
|
|
20230728,183900,562683060,12210,12210,12210,12210,2273
|
|
20230728,183800,562683060,12210,12210,12210,12210,0
|
|
20230728,183700,562683060,12210,12210,12210,12210,0
|
|
20230728,183600,562683060,12210,12210,12210,12210,0
|
|
20230728,183500,562683060,12210,12210,12210,12210,0
|
|
20230728,183400,562683060,12210,12210,12210,12210,0
|
|
20230728,183300,562683060,12210,12210,12210,12210,0
|
|
20230728,183200,562683060,12210,12210,12210,12210,0
|
|
20230728,183100,562683060,12210,12210,12210,12210,0
|
|
20230728,183000,562683060,12210,12210,12210,12210,0
|
|
20230728,182900,562683060,12210,12210,12210,12210,0
|
|
20230728,182800,562683060,12210,12210,12210,12210,0
|
|
20230728,182700,562683060,12210,12210,12210,12210,0
|
|
20230728,182600,562683060,12210,12210,12210,12210,0
|
|
20230728,182500,562683060,12210,12210,12210,12210,0
|
|
20230728,182400,562683060,12210,12210,12210,12210,0
|
|
20230728,182300,562683060,12210,12210,12210,12210,0
|
|
20230728,182200,562683060,12210,12210,12210,12210,0
|
|
20230728,182100,562683060,12210,12210,12210,12210,0
|
|
20230728,182000,562683060,12210,12210,12210,12210,0
|
|
20230728,181900,562683060,12210,12210,12210,12210,0
|
|
20230728,181800,562683060,12210,12210,12210,12210,0
|
|
20230728,181700,562683060,12210,12210,12210,12210,0
|
|
20230728,181600,562683060,12210,12210,12210,12210,0
|
|
20230728,181500,562683060,12210,12210,12210,12210,0
|
|
20230728,181400,562683060,12210,12210,12210,12210,0
|
|
20230728,181300,562683060,12210,12210,12210,12210,0
|
|
20230728,181200,562683060,12210,12210,12210,12210,0
|
|
20230728,181100,562683060,12210,12210,12210,12210,0
|
|
20230728,181000,562683060,12210,12210,12210,12210,0
|
|
20230728,180900,562683060,12210,12210,12210,12210,2273
|
|
20230728,180800,562683060,12210,12210,12210,12210,0
|
|
20230728,180700,562683060,12210,12210,12210,12210,0
|
|
20230728,180600,562683060,12210,12210,12210,12210,0
|
|
20230728,180500,562683060,12210,12210,12210,12210,0
|
|
20230728,180400,562683060,12210,12210,12210,12210,0
|
|
20230728,180300,562683060,12210,12210,12210,12210,0
|
|
20230728,180200,562683060,12210,12210,12210,12210,0
|
|
20230728,180100,562683060,12210,12210,12210,12210,0
|
|
20230728,180000,562683060,12210,12210,12210,12210,0
|
|
20230728,175900,562683060,12210,12210,12210,12210,0
|
|
20230728,175800,562683060,12210,12210,12210,12210,0
|
|
20230728,175700,562683060,12210,12210,12210,12210,0
|
|
20230728,175600,562683060,12210,12210,12210,12210,0
|
|
20230728,175500,562683060,12210,12210,12210,12210,0
|
|
20230728,175400,562683060,12210,12210,12210,12210,0
|
|
20230728,175300,562683060,12210,12210,12210,12210,0
|
|
20230728,175200,562683060,12210,12210,12210,12210,0
|
|
20230728,175100,562683060,12210,12210,12210,12210,0
|
|
20230728,175000,562683060,12210,12210,12210,12210,0
|
|
20230728,174900,562683060,12210,12210,12210,12210,0
|
|
20230728,174800,562683060,12210,12210,12210,12210,0
|
|
20230728,174700,562683060,12210,12210,12210,12210,0
|
|
20230728,174600,562683060,12210,12210,12210,12210,0
|
|
20230728,174500,562683060,12210,12210,12210,12210,0
|
|
20230728,174400,562683060,12210,12210,12210,12210,0
|
|
20230728,174300,562683060,12210,12210,12210,12210,0
|
|
20230728,174200,562683060,12210,12210,12210,12210,0
|
|
20230728,174100,562683060,12210,12210,12210,12210,0
|
|
20230728,174000,562683060,12210,12210,12210,12210,0
|
|
20230728,173900,562683060,12210,12210,12210,12210,2273
|
|
20230728,173800,562683060,12210,12210,12210,12210,0
|
|
20230728,173700,562683060,12210,12210,12210,12210,0
|
|
20230728,173600,562683060,12210,12210,12210,12210,0
|
|
20230728,173500,562683060,12210,12210,12210,12210,0
|
|
20230728,173400,562683060,12210,12210,12210,12210,0
|
|
20230728,173300,562683060,12210,12210,12210,12210,0
|
|
20230728,173200,562683060,12210,12210,12210,12210,0
|
|
20230728,173100,562683060,12210,12210,12210,12210,0
|
|
20230728,173000,562683060,12210,12210,12210,12210,0
|
|
20230728,172900,562683060,12210,12210,12210,12210,0
|
|
20230728,172800,562683060,12210,12210,12210,12210,0
|
|
20230728,172700,562683060,12210,12210,12210,12210,0
|
|
20230728,172600,562683060,12210,12210,12210,12210,0
|
|
20230728,172500,562683060,12210,12210,12210,12210,0
|
|
20230728,172400,562683060,12210,12210,12210,12210,0
|
|
20230728,172300,562683060,12210,12210,12210,12210,0
|
|
20230728,172200,562683060,12210,12210,12210,12210,0
|
|
20230728,172100,562683060,12210,12210,12210,12210,0
|
|
20230728,172000,562683060,12210,12210,12210,12210,0
|
|
20230728,171900,562683060,12210,12210,12210,12210,0
|
|
20230728,171800,562683060,12210,12210,12210,12210,0
|
|
20230728,171700,562683060,12210,12210,12210,12210,0
|
|
20230728,171600,562683060,12210,12210,12210,12210,0
|
|
20230728,171500,562683060,12210,12210,12210,12210,0
|
|
20230728,171400,562683060,12210,12210,12210,12210,0
|
|
20230728,171300,562683060,12210,12210,12210,12210,0
|
|
20230728,171200,562683060,12210,12210,12210,12210,0
|
|
20230728,171100,562683060,12210,12210,12210,12210,0
|
|
20230728,171000,562683060,12210,12210,12210,12210,0
|
|
20230728,170900,562683060,12210,12210,12210,12210,2273
|
|
20230728,170800,562683060,12210,12210,12210,12210,0
|
|
20230728,170700,562683060,12210,12210,12210,12210,0
|
|
20230728,170600,562683060,12210,12210,12210,12210,0
|
|
20230728,170500,562683060,12210,12210,12210,12210,0
|
|
20230728,170400,562683060,12210,12210,12210,12210,0
|
|
20230728,170300,562683060,12210,12210,12210,12210,0
|
|
20230728,170200,562683060,12210,12210,12210,12210,0
|
|
20230728,170100,562683060,12210,12210,12210,12210,0
|
|
20230728,170000,562683060,12210,12210,12210,12210,0
|
|
20230728,165900,562683060,12210,12210,12210,12210,0
|
|
20230728,165800,562683060,12210,12210,12210,12210,0
|
|
20230728,165700,562683060,12210,12210,12210,12210,0
|
|
20230728,165600,562683060,12210,12210,12210,12210,0
|
|
20230728,165500,562683060,12210,12210,12210,12210,0
|
|
20230728,165400,562683060,12210,12210,12210,12210,0
|
|
20230728,165300,562683060,12210,12210,12210,12210,0
|
|
20230728,165200,562683060,12210,12210,12210,12210,0
|
|
20230728,165100,562683060,12210,12210,12210,12210,0
|
|
20230728,165000,562683060,12210,12210,12210,12210,0
|
|
20230728,164900,562683060,12210,12210,12210,12210,0
|
|
20230728,164800,562683060,12210,12210,12210,12210,0
|
|
20230728,164700,562683060,12210,12210,12210,12210,0
|
|
20230728,164600,562683060,12210,12210,12210,12210,0
|
|
20230728,164500,562683060,12210,12210,12210,12210,0
|
|
20230728,164400,562683060,12210,12210,12210,12210,0
|
|
20230728,164300,562683060,12210,12210,12210,12210,0
|
|
20230728,164200,562683060,12210,12210,12210,12210,0
|
|
20230728,164100,562683060,12210,12210,12210,12210,0
|
|
20230728,164000,562683060,12210,12210,12210,12210,0
|
|
20230728,163900,562683060,12210,12210,12210,12210,2273
|
|
20230728,163800,562683060,12210,12210,12210,12210,0
|
|
20230728,163700,562683060,12210,12210,12210,12210,0
|
|
20230728,163600,562683060,12210,12210,12210,12210,0
|
|
20230728,163500,562683060,12210,12210,12210,12210,0
|
|
20230728,163400,562683060,12210,12210,12210,12210,0
|
|
20230728,163300,562683060,12210,12210,12210,12210,0
|
|
20230728,163200,562683060,12210,12210,12210,12210,0
|
|
20230728,163100,562683060,12210,12210,12210,12210,0
|
|
20230728,163000,562683060,12210,12210,12210,12210,0
|
|
20230728,162900,562683060,12210,12210,12210,12210,0
|
|
20230728,162800,562683060,12210,12210,12210,12210,0
|
|
20230728,162700,562683060,12210,12210,12210,12210,0
|
|
20230728,162600,562683060,12210,12210,12210,12210,0
|
|
20230728,162500,562683060,12210,12210,12210,12210,0
|
|
20230728,162400,562683060,12210,12210,12210,12210,0
|
|
20230728,162300,562683060,12210,12210,12210,12210,0
|
|
20230728,162200,562683060,12210,12210,12210,12210,0
|
|
20230728,162100,562683060,12210,12210,12210,12210,0
|
|
20230728,162000,562683060,12210,12210,12210,12210,0
|
|
20230728,161900,562683060,12210,12210,12210,12210,0
|
|
20230728,161800,562683060,12210,12210,12210,12210,0
|
|
20230728,161700,562683060,12210,12210,12210,12210,0
|
|
20230728,161600,562683060,12210,12210,12210,12210,0
|
|
20230728,161500,562683060,12210,12210,12210,12210,0
|
|
20230728,161400,562683060,12210,12210,12210,12210,0
|
|
20230728,161300,562683060,12210,12210,12210,12210,0
|
|
20230728,161200,562683060,12210,12210,12210,12210,0
|
|
20230728,161100,562683060,12210,12210,12210,12210,0
|
|
20230728,161000,562683060,12210,12210,12210,12210,0
|
|
20230728,160900,562683060,12210,12210,12210,12210,2273
|
|
20230728,160800,562683060,12210,12210,12210,12210,0
|
|
20230728,160700,562683060,12210,12210,12210,12210,0
|
|
20230728,160600,562683060,12210,12210,12210,12210,0
|
|
20230728,160500,562683060,12210,12210,12210,12210,0
|
|
20230728,160400,562683060,12210,12210,12210,12210,0
|
|
20230728,160300,562683060,12210,12210,12210,12210,0
|
|
20230728,160200,562683060,12210,12210,12210,12210,0
|
|
20230728,160100,562683060,12210,12210,12210,12210,0
|
|
20230728,160000,562683060,12210,12210,12210,12210,0
|
|
20230728,155900,562683060,12210,12210,12210,12210,0
|
|
20230728,155800,562683060,12210,12210,12210,12210,0
|
|
20230728,155700,562683060,12210,12210,12210,12210,0
|
|
20230728,155600,562683060,12210,12210,12210,12210,0
|
|
20230728,155500,562683060,12210,12210,12210,12210,0
|
|
20230728,155400,562683060,12210,12210,12210,12210,0
|
|
20230728,155300,562683060,12210,12210,12210,12210,0
|
|
20230728,155200,562683060,12210,12210,12210,12210,0
|
|
20230728,155100,562683060,12210,12210,12210,12210,0
|
|
20230728,155000,562683060,12210,12210,12210,12210,0
|
|
20230728,154900,562683060,12210,12210,12210,12210,0
|
|
20230728,154800,562683060,12210,12210,12210,12210,0
|
|
20230728,154700,562683060,12210,12210,12210,12210,0
|
|
20230728,154600,562683060,12210,12210,12210,12210,0
|
|
20230728,154500,562683060,12210,12210,12210,12210,0
|
|
20230728,154400,562683060,12210,12210,12210,12210,0
|
|
20230728,154300,562683060,12210,12210,12210,12210,0
|
|
20230728,154200,562683060,12210,12210,12210,12210,0
|
|
20230728,154100,562683060,12210,12210,12210,12210,0
|
|
20230728,154000,562683060,12210,12210,12210,12210,0
|
|
20230728,153900,562683060,12210,12210,12210,12210,2273
|
|
20230728,153800,562683060,12210,12210,12210,12210,0
|
|
20230728,153700,562683060,12210,12210,12210,12210,0
|
|
20230728,153600,562683060,12210,12210,12210,12210,0
|
|
20230728,153500,562683060,12210,12210,12210,12210,0
|
|
20230728,153400,562683060,12210,12210,12210,12210,0
|
|
20230728,153300,562683060,12210,12210,12210,12210,0
|
|
20230728,153200,562683060,12210,12210,12210,12210,0
|
|
20230728,153100,562683060,12210,12210,12210,12210,0
|
|
20230728,153000,562683060,12210,12210,12210,12210,2273
|
|
20230728,152900,534929730,12210,12210,12210,12210,0
|
|
20230728,152800,534929730,12210,12210,12210,12210,0
|
|
20230728,152700,534929730,12210,12210,12210,12210,0
|
|
20230728,152600,534929730,12210,12210,12210,12210,0
|
|
20230728,152500,534929730,12210,12210,12210,12210,0
|
|
20230728,152400,534929730,12210,12210,12210,12210,0
|
|
20230728,152300,534929730,12210,12210,12210,12210,0
|
|
20230728,152200,534929730,12210,12210,12210,12210,0
|
|
20230728,152100,534929730,12210,12210,12210,12210,0
|
|
20230728,152000,534929730,12210,12210,12210,12210,0
|
|
20230728,151900,534929730,12210,12220,12220,12210,69
|
|
20230728,151800,534086820,12210,12210,12210,12210,651
|
|
20230728,151700,526138110,12210,12210,12210,12210,60
|
|
20230728,151600,525405510,12210,12210,12210,12210,0
|
|
20230728,151500,525405510,12210,12210,12210,12210,1
|
|
20230728,151400,525393300,12210,12210,12210,12210,9
|
|
20230728,151300,525283410,12210,12210,12210,12210,0
|
|
20230728,151200,525283410,12210,12210,12210,12200,306
|
|
20230728,151100,521549700,12210,12210,12210,12210,60
|
|
20230728,151000,520817100,12210,12200,12210,12200,341
|
|
20230728,150900,516656850,12200,12200,12200,12190,5
|
|
20230728,150800,516595870,12200,12190,12200,12190,223
|
|
20230728,150700,513875280,12200,12200,12200,12200,0
|
|
20230728,150600,513875280,12200,12190,12200,12190,190
|
|
20230728,150500,511558790,12190,12190,12200,12190,71
|
|
20230728,150400,510693290,12210,12210,12210,12210,0
|
|
20230728,150300,510693290,12210,12210,12210,12210,1
|
|
20230728,150200,510681080,12210,12200,12210,12200,41
|
|
20230728,150100,510180870,12210,12210,12210,12210,0
|
|
20230728,150000,510180870,12210,12210,12210,12210,0
|
|
20230728,145900,510180870,12210,12190,12210,12190,48
|
|
20230728,145800,509595720,12210,12200,12210,12200,404
|
|
20230728,145700,504663680,12200,12200,12200,12200,62
|
|
20230728,145600,503907280,12200,12200,12200,12200,10
|
|
20230728,145500,503785280,12200,12210,12210,12200,10
|
|
20230728,145400,503663200,12210,12210,12210,12210,8
|
|
20230728,145300,503565520,12190,12190,12190,12190,4
|
|
20230728,145200,503516760,12210,12210,12210,12210,0
|
|
20230728,145100,503516760,12210,12210,12210,12210,1
|
|
20230728,145000,503504550,12200,12200,12200,12200,12
|
|
20230728,144900,503358150,12210,12210,12210,12210,1
|
|
20230728,144800,503345940,12210,12210,12210,12210,110
|
|
20230728,144700,502002840,12210,12210,12210,12210,0
|
|
20230728,144600,502002840,12210,12210,12220,12210,105
|
|
20230728,144500,500720780,12220,12210,12220,12210,111
|
|
20230728,144400,499365450,12220,12200,12220,12200,722
|
|
20230728,144300,490552640,12200,12200,12200,12200,0
|
|
20230728,144200,490552640,12200,12200,12200,12200,37
|
|
20230728,144100,490101240,12200,12200,12200,12200,1
|
|
20230728,144000,490089040,12180,12180,12180,12180,4
|
|
20230728,143900,490040320,12200,12210,12210,12200,71
|
|
20230728,143800,489174110,12180,12180,12180,12180,475
|
|
20230728,143700,483388610,12210,12210,12210,12210,0
|
|
20230728,143600,483388610,12210,12210,12210,12210,0
|
|
20230728,143500,483388610,12210,12210,12210,12210,0
|
|
20230728,143400,483388610,12210,12210,12210,12210,10
|
|
20230728,143300,483266510,12210,12210,12210,12210,10
|
|
20230728,143200,483144410,12210,12210,12210,12210,0
|
|
20230728,143100,483144410,12210,12210,12210,12210,44
|
|
20230728,143000,482607170,12210,12210,12210,12210,42
|
|
20230728,142900,482094350,12170,12170,12170,12170,0
|
|
20230728,142800,482094350,12170,12210,12210,12170,4
|
|
20230728,142700,482045630,12170,12180,12180,12170,15
|
|
20230728,142600,481862980,12180,12180,12180,12170,126
|
|
20230728,142500,480329300,12210,12210,12210,12210,0
|
|
20230728,142400,480329300,12210,12210,12210,12210,0
|
|
20230728,142300,480329300,12210,12210,12210,12210,0
|
|
20230728,142200,480329300,12210,12210,12210,12210,0
|
|
20230728,142100,480329300,12210,12210,12210,12210,0
|
|
20230728,142000,480329300,12210,12210,12210,12210,9
|
|
20230728,141900,480219410,12210,12210,12210,12210,1
|
|
20230728,141800,480207200,12210,12210,12210,12210,10
|
|
20230728,141700,480085100,12210,12170,12210,12170,2
|
|
20230728,141600,480060720,12220,12220,12220,12220,0
|
|
20230728,141500,480060720,12220,12220,12220,12220,1
|
|
20230728,141400,480048500,12170,12170,12170,12170,6
|
|
20230728,141300,479975480,12230,12230,12230,12230,0
|
|
20230728,141200,479975480,12230,12230,12230,12230,0
|
|
20230728,141100,479975480,12230,12190,12230,12170,168
|
|
20230728,141000,477928590,12200,12200,12200,12200,50
|
|
20230728,140900,477318590,12230,12230,12230,12230,0
|
|
20230728,140800,477318590,12230,12230,12230,12230,0
|
|
20230728,140700,477318590,12230,12230,12230,12230,0
|
|
20230728,140600,477318590,12230,12230,12230,12230,0
|
|
20230728,140500,477318590,12230,12230,12240,12230,105
|
|
20230728,140400,476034190,12230,12230,12230,12230,1
|
|
20230728,140300,476021960,12190,12210,12210,12190,173
|
|
20230728,140200,473912720,12230,12230,12230,12230,0
|
|
20230728,140100,473912720,12230,12230,12230,12230,10
|
|
20230728,140000,473790420,12250,12250,12250,12250,0
|
|
20230728,135900,473790420,12250,12250,12250,12250,0
|
|
20230728,135800,473790420,12250,12250,12250,12250,0
|
|
20230728,135700,473790420,12250,12250,12250,12250,0
|
|
20230728,135600,473790420,12250,12250,12250,12250,1
|
|
20230728,135500,473778170,12190,12190,12190,12190,100
|
|
20230728,135400,472559170,12250,12230,12250,12190,513
|
|
20230728,135300,466298070,12230,12230,12230,12230,0
|
|
20230728,135200,466298070,12230,12230,12230,12230,100
|
|
20230728,135100,465075070,12250,12240,12250,12230,297
|
|
20230728,135000,461437830,12240,12240,12240,12240,50
|
|
20230728,134900,460825830,12240,12240,12240,12240,490
|
|
20230728,134800,454828230,12240,12240,12240,12240,81
|
|
20230728,134700,453836790,12240,12240,12240,12240,0
|
|
20230728,134600,453836790,12240,12240,12240,12240,11
|
|
20230728,134500,453702150,12240,12240,12240,12240,3
|
|
20230728,134400,453665430,12240,12240,12240,12240,0
|
|
20230728,134300,453665430,12240,12230,12240,12230,32
|
|
20230728,134200,453273770,12240,12240,12240,12240,0
|
|
20230728,134100,453273770,12240,12240,12240,12240,0
|
|
20230728,134000,453273770,12240,12240,12240,12240,0
|
|
20230728,133900,453273770,12240,12240,12240,12240,0
|
|
20230728,133800,453273770,12240,12240,12240,12240,10
|
|
20230728,133700,453151370,12240,12240,12240,12240,90
|
|
20230728,133600,452049770,12250,12250,12250,12250,0
|
|
20230728,133500,452049770,12250,12240,12250,12240,2
|
|
20230728,133400,452025280,12250,12250,12250,12250,100
|
|
20230728,133300,450800280,12240,12240,12240,12240,0
|
|
20230728,133200,450800280,12240,12230,12240,12230,1121
|
|
20230728,133100,437085120,12220,12210,12220,12210,905
|
|
20230728,133000,426026370,12220,12220,12220,12220,0
|
|
20230728,132900,426026370,12220,12220,12220,12220,11
|
|
20230728,132800,425891950,12180,12180,12180,12180,5
|
|
20230728,132700,425831050,12220,12210,12220,12210,16
|
|
20230728,132600,425635580,12210,12210,12210,12210,533
|
|
20230728,132500,419127650,12210,12210,12210,12210,10
|
|
20230728,132400,419005550,12210,12210,12210,12210,0
|
|
20230728,132300,419005550,12210,12210,12210,12210,0
|
|
20230728,132200,419005550,12210,12210,12210,12210,0
|
|
20230728,132100,419005550,12210,12210,12210,12210,19
|
|
20230728,132000,418773560,12200,12200,12200,12200,520
|
|
20230728,131900,412429560,12200,12200,12200,12200,1
|
|
20230728,131800,412417360,12200,12200,12200,12200,1
|
|
20230728,131700,412405160,12190,12180,12190,12180,144
|
|
20230728,131600,410650100,12170,12170,12170,12170,0
|
|
20230728,131500,410650100,12170,12170,12170,12170,141
|
|
20230728,131400,408934130,12170,12170,12170,12170,0
|
|
20230728,131300,408934130,12170,12200,12200,12170,7
|
|
20230728,131200,408848880,12190,12190,12190,12190,18
|
|
20230728,131100,408629460,12200,12200,12200,12200,0
|
|
20230728,131000,408629460,12200,12200,12200,12200,0
|
|
20230728,130900,408629460,12200,12200,12200,12200,1
|
|
20230728,130800,408617260,12160,12170,12170,12160,100
|
|
20230728,130700,407400990,12190,12190,12190,12190,0
|
|
20230728,130600,407400990,12190,12190,12190,12190,31
|
|
20230728,130500,407023100,12190,12190,12190,12190,0
|
|
20230728,130400,407023100,12190,12200,12200,12190,10
|
|
20230728,130300,406901150,12170,12170,12170,12170,0
|
|
20230728,130200,406901150,12170,12170,12170,12170,0
|
|
20230728,130100,406901150,12170,12170,12170,12170,20
|
|
20230728,130000,406657750,12210,12210,12210,12210,0
|
|
20230728,125900,406657750,12210,12210,12210,12210,130
|
|
20230728,125800,405070450,12210,12210,12210,12210,0
|
|
20230728,125700,405070450,12210,12210,12210,12210,0
|
|
20230728,125600,405070450,12210,12210,12210,12210,12
|
|
20230728,125500,404923930,12210,12150,12210,12150,4
|
|
20230728,125400,404875270,12150,12200,12210,12150,18
|
|
20230728,125300,404655620,12150,12150,12200,12150,17
|
|
20230728,125200,404448530,12150,12150,12150,12150,5
|
|
20230728,125100,404387780,12150,12150,12150,12150,15
|
|
20230728,125000,404205530,12150,12150,12150,12150,1
|
|
20230728,124900,404193380,12200,12200,12200,12200,0
|
|
20230728,124800,404193380,12200,12200,12200,12200,1001
|
|
20230728,124700,391981180,12200,12200,12200,12200,0
|
|
20230728,124600,391981180,12200,12200,12200,12200,0
|
|
20230728,124500,391981180,12200,12200,12200,12200,1
|
|
20230728,124400,391968980,12130,12130,12130,12130,34
|
|
20230728,124300,391556560,12130,12160,12160,12130,290
|
|
20230728,124200,388035130,12200,12200,12200,12200,0
|
|
20230728,124100,388035130,12200,12190,12200,12190,50
|
|
20230728,124000,387425330,12160,12180,12180,12160,377
|
|
20230728,123900,382833870,12180,12180,12180,12180,0
|
|
20230728,123800,382833870,12180,12180,12180,12180,0
|
|
20230728,123700,382833870,12180,12180,12180,12180,20
|
|
20230728,123600,382590270,12180,12180,12180,12180,0
|
|
20230728,123500,382590270,12180,12180,12180,12180,39
|
|
20230728,123400,382115250,12180,12180,12180,12180,0
|
|
20230728,123300,382115250,12180,12180,12180,12180,0
|
|
20230728,123200,382115250,12180,12180,12180,12180,0
|
|
20230728,123100,382115250,12180,12180,12180,12180,3
|
|
20230728,123000,382078710,12160,12150,12160,12150,98
|
|
20230728,122900,380887200,12160,12160,12160,12160,0
|
|
20230728,122800,380887200,12160,12170,12170,12160,68
|
|
20230728,122700,380060270,12170,12170,12170,12170,213
|
|
20230728,122600,377468060,12170,12170,12170,12170,94
|
|
20230728,122500,376324080,12170,12180,12180,12170,150
|
|
20230728,122400,374497480,12180,12180,12180,12180,10
|
|
20230728,122300,374375680,12200,12200,12200,12200,0
|
|
20230728,122200,374375680,12200,12190,12200,12190,10
|
|
20230728,122100,374253730,12200,12200,12200,12200,0
|
|
20230728,122000,374253730,12200,12200,12210,12200,408
|
|
20230728,121900,369272740,12210,12210,12210,12210,0
|
|
20230728,121800,369272740,12210,12210,12210,12210,0
|
|
20230728,121700,369272740,12210,12210,12210,12210,0
|
|
20230728,121600,369272740,12210,12210,12210,12210,0
|
|
20230728,121500,369272740,12210,12210,12210,12210,0
|
|
20230728,121400,369272740,12210,12210,12210,12210,0
|
|
20230728,121300,369272740,12210,12210,12210,12210,0
|
|
20230728,121200,369272740,12210,12210,12210,12210,190
|
|
20230728,121100,366952840,12210,12210,12210,12210,0
|
|
20230728,121000,366952840,12210,12210,12210,12210,8
|
|
20230728,120900,366855160,12220,12220,12220,12220,0
|
|
20230728,120800,366855160,12220,12210,12220,12170,461
|
|
20230728,120700,361238680,12210,12210,12210,12210,0
|
|
20230728,120600,361238680,12210,12210,12210,12210,150
|
|
20230728,120500,359407180,12220,12220,12220,12220,9
|
|
20230728,120400,359297200,12210,12210,12210,12210,41
|
|
20230728,120300,358796590,12210,12210,12210,12210,0
|
|
20230728,120200,358796590,12210,12210,12210,12210,1
|
|
20230728,120100,358784380,12190,12190,12190,12190,8
|
|
20230728,120000,358686860,12190,12200,12200,12190,200
|
|
20230728,115900,356248800,12220,12220,12220,12220,0
|
|
20230728,115800,356248800,12220,12220,12220,12220,101
|
|
20230728,115700,355014580,12210,12210,12210,12210,0
|
|
20230728,115600,355014580,12210,12210,12210,12210,134
|
|
20230728,115500,353378440,12210,12210,12210,12210,0
|
|
20230728,115400,353378440,12210,12210,12210,12210,126
|
|
20230728,115300,351839980,12190,12190,12190,12190,0
|
|
20230728,115200,351839980,12190,12200,12200,12190,201
|
|
20230728,115100,349389660,12210,12210,12210,12210,2
|
|
20230728,115000,349365240,12210,12210,12210,12210,2
|
|
20230728,114900,349340820,12220,12220,12220,12220,0
|
|
20230728,114800,349340820,12220,12220,12220,12220,8
|
|
20230728,114700,349243060,12230,12230,12230,12230,0
|
|
20230728,114600,349243060,12230,12230,12230,12230,0
|
|
20230728,114500,349243060,12230,12230,12230,12230,0
|
|
20230728,114400,349243060,12230,12230,12230,12230,5
|
|
20230728,114300,349181910,12230,12230,12230,12230,20
|
|
20230728,114200,348937310,12230,12230,12230,12230,0
|
|
20230728,114100,348937310,12230,12230,12230,12230,0
|
|
20230728,114000,348937310,12230,12230,12230,12230,52
|
|
20230728,113900,348301350,12230,12230,12230,12230,300
|
|
20230728,113800,344632350,12240,12240,12240,12230,102
|
|
20230728,113700,343384870,12230,12230,12230,12230,0
|
|
20230728,113600,343384870,12230,12230,12230,12230,159
|
|
20230728,113500,341440300,12230,12220,12230,12220,20
|
|
20230728,113400,341195800,12230,12230,12230,12230,0
|
|
20230728,113300,341195800,12230,12230,12230,12230,2
|
|
20230728,113200,341171340,12230,12230,12230,12230,0
|
|
20230728,113100,341171340,12230,12230,12230,12230,0
|
|
20230728,113000,341171340,12230,12230,12230,12230,10
|
|
20230728,112900,341049040,12240,12240,12240,12240,0
|
|
20230728,112800,341049040,12240,12240,12240,12240,0
|
|
20230728,112700,341049040,12240,12240,12240,12240,0
|
|
20230728,112600,341049040,12240,12240,12240,12240,0
|
|
20230728,112500,341049040,12240,12240,12240,12240,0
|
|
20230728,112400,341049040,12240,12240,12240,12240,0
|
|
20230728,112300,341049040,12240,12240,12240,12240,1
|
|
20230728,112200,341036800,12200,12200,12200,12200,365
|
|
20230728,112100,336583800,12200,12200,12200,12200,166
|
|
20230728,112000,334558600,12200,12200,12200,12200,0
|
|
20230728,111900,334558600,12200,12230,12230,12200,590
|
|
20230728,111800,327355100,12210,12230,12230,12210,26
|
|
20230728,111700,327037520,12240,12240,12240,12240,0
|
|
20230728,111600,327037520,12240,12210,12240,12210,609
|
|
20230728,111500,319597850,12210,12230,12230,12210,23
|
|
20230728,111400,319316890,12230,12230,12230,12230,0
|
|
20230728,111300,319316890,12230,12230,12230,12230,15
|
|
20230728,111200,319133440,12240,12240,12240,12240,0
|
|
20230728,111100,319133440,12240,12240,12240,12240,0
|
|
20230728,111000,319133440,12240,12240,12240,12240,0
|
|
20230728,110900,319133440,12240,12240,12240,12240,101
|
|
20230728,110800,317897200,12230,12230,12230,12230,0
|
|
20230728,110700,317897200,12230,12230,12230,12230,0
|
|
20230728,110600,317897200,12230,12230,12230,12230,10
|
|
20230728,110500,317774900,12230,12230,12230,12230,50
|
|
20230728,110400,317163400,12230,12230,12230,12230,50
|
|
20230728,110300,316551900,12230,12230,12230,12230,0
|
|
20230728,110200,316551900,12230,12230,12230,12230,24
|
|
20230728,110100,316258380,12240,12240,12240,12240,0
|
|
20230728,110000,316258380,12240,12240,12240,12240,5
|
|
20230728,105900,316197180,12240,12240,12240,12240,50
|
|
20230728,105800,315585180,12210,12210,12210,12210,7
|
|
20230728,105700,315499710,12210,12210,12210,12210,0
|
|
20230728,105600,315499710,12210,12230,12230,12210,328
|
|
20230728,105500,311494720,12210,12210,12210,12210,105
|
|
20230728,105400,310212670,12230,12230,12230,12230,0
|
|
20230728,105300,310212670,12230,12250,12250,12230,29
|
|
20230728,105200,309857820,12260,12260,12260,12260,0
|
|
20230728,105100,309857820,12260,12250,12260,12240,490
|
|
20230728,105000,303854970,12250,12240,12250,12240,210
|
|
20230728,104900,301282820,12230,12220,12230,12220,700
|
|
20230728,104800,292722700,12210,12210,12210,12210,1
|
|
20230728,104700,292710490,12210,12210,12210,12210,47
|
|
20230728,104600,292136620,12200,12200,12200,12200,0
|
|
20230728,104500,292136620,12200,12180,12200,12180,171
|
|
20230728,104400,290050820,12180,12190,12190,12180,411
|
|
20230728,104300,285040920,12190,12190,12190,12190,19
|
|
20230728,104200,284809310,12180,12180,12180,12180,291
|
|
20230728,104100,281264930,12180,12200,12200,12180,262
|
|
20230728,104000,278072050,12180,12200,12200,12180,12
|
|
20230728,103900,277925670,12200,12200,12200,12200,0
|
|
20230728,103800,277925670,12200,12190,12200,12190,637
|
|
20230728,103700,270156530,12200,12190,12200,12190,14
|
|
20230728,103600,269985860,12180,12180,12180,12180,0
|
|
20230728,103500,269985860,12180,12180,12180,12180,0
|
|
20230728,103400,269985860,12180,12180,12180,12180,0
|
|
20230728,103300,269985860,12180,12180,12180,12180,68
|
|
20230728,103200,269157620,12180,12170,12180,12170,137
|
|
20230728,103100,267488970,12180,12180,12180,12180,0
|
|
20230728,103000,267488970,12180,12170,12180,12170,314
|
|
20230728,102900,263665090,12170,12170,12170,12170,0
|
|
20230728,102800,263665090,12170,12140,12170,12130,100
|
|
20230728,102700,262451100,12140,12180,12180,12140,102
|
|
20230728,102600,261212780,12140,12140,12140,12140,90
|
|
20230728,102500,260120180,12140,12200,12200,12140,7
|
|
20230728,102400,260034840,12200,12200,12200,12200,1
|
|
20230728,102300,260022640,12160,12210,12210,12160,588
|
|
20230728,102200,252871150,12170,12210,12210,12170,56
|
|
20230728,102100,252188030,12210,12210,12210,12210,5
|
|
20230728,102000,252126980,12200,12140,12200,12140,1221
|
|
20230728,101900,237262540,12160,12140,12160,12130,45
|
|
20230728,101800,236716320,12130,12130,12140,12130,8
|
|
20230728,101700,236619230,12130,12130,12130,12130,427
|
|
20230728,101600,231439720,12110,12110,12110,12110,0
|
|
20230728,101500,231439720,12110,12100,12110,12100,503
|
|
20230728,101400,225353220,12100,12130,12130,12100,283
|
|
20230728,101300,221925920,12130,12130,12130,12130,4
|
|
20230728,101200,221877400,12120,12120,12120,12120,0
|
|
20230728,101100,221877400,12120,12100,12120,12100,50
|
|
20230728,101000,221271600,12130,12130,12130,12130,19
|
|
20230728,100900,221041130,12130,12050,12130,12050,609
|
|
20230728,100800,213664640,12040,12040,12040,12040,49
|
|
20230728,100700,213074680,12040,12040,12040,12040,0
|
|
20230728,100600,213074680,12040,12030,12040,12030,11
|
|
20230728,100500,212942340,12030,12030,12030,12030,0
|
|
20230728,100400,212942340,12030,12030,12030,12030,43
|
|
20230728,100300,212425050,12030,12030,12030,12030,0
|
|
20230728,100200,212425050,12030,12030,12030,12030,1
|
|
20230728,100100,212413020,11980,12020,12020,11980,342
|
|
20230728,100000,208312740,12020,12000,12020,12000,755
|
|
20230728,095900,199251300,12000,12000,12000,12000,5
|
|
20230728,095800,199191300,12010,12020,12020,12010,17
|
|
20230728,095700,198987000,12020,12020,12020,12020,88
|
|
20230728,095600,197929240,12020,12020,12020,12020,4
|
|
20230728,095500,197881160,12050,12050,12050,12050,0
|
|
20230728,095400,197881160,12050,12050,12050,12050,0
|
|
20230728,095300,197881160,12050,12050,12050,12050,0
|
|
20230728,095200,197881160,12050,12050,12050,12050,0
|
|
20230728,095100,197881160,12050,11960,12050,11950,96
|
|
20230728,095000,196733150,11980,12000,12000,11980,92
|
|
20230728,094900,195630270,12070,12070,12070,12070,3
|
|
20230728,094800,195594060,12070,12070,12070,12070,1
|
|
20230728,094700,195581990,12000,12000,12000,12000,160
|
|
20230728,094600,193661990,12070,12070,12070,12070,0
|
|
20230728,094500,193661990,12070,12030,12070,12000,551
|
|
20230728,094400,187034300,12080,12080,12080,12080,257
|
|
20230728,094300,183929740,12080,12030,12080,12030,401
|
|
20230728,094200,179089620,12030,12050,12050,12030,25
|
|
20230728,094100,178788400,12060,12060,12060,12060,1
|
|
20230728,094000,178776340,12070,12070,12070,12070,0
|
|
20230728,093900,178776340,12070,12070,12070,12070,0
|
|
20230728,093800,178776340,12070,12070,12070,12070,0
|
|
20230728,093700,178776340,12070,12010,12070,12000,101
|
|
20230728,093600,177563710,12070,12060,12070,12060,267
|
|
20230728,093500,174341920,12060,12060,12060,12060,1
|
|
20230728,093400,174329860,12060,12060,12060,12060,100
|
|
20230728,093300,173123860,12060,12050,12060,12050,500
|
|
20230728,093200,167097770,12020,12050,12080,12020,654
|
|
20230728,093100,159223220,12050,12040,12080,12040,740
|
|
20230728,093000,150304870,12020,11980,12020,11980,2822
|
|
20230728,092900,116457760,11920,11980,11980,11920,130
|
|
20230728,092800,114907600,11980,11980,11980,11980,106
|
|
20230728,092700,113637720,11980,11980,11980,11980,0
|
|
20230728,092600,113637720,11980,11940,11980,11940,11
|
|
20230728,092500,113506340,11980,11960,11980,11960,1103
|
|
20230728,092400,100298490,11960,11940,11960,11940,195
|
|
20230728,092300,97970170,11900,11900,11900,11900,0
|
|
20230728,092200,97970170,11900,11870,11900,11870,69
|
|
20230728,092100,97150590,11860,11860,11860,11860,0
|
|
20230728,092000,97150590,11860,11860,11860,11860,8
|
|
20230728,091900,97055710,11860,11860,11870,11860,138
|
|
20230728,091800,95417840,11870,11870,11870,11870,5
|
|
20230728,091700,95358490,11830,11830,11830,11830,85
|
|
20230728,091600,94352940,11870,11810,11890,11800,537
|
|
20230728,091500,88013900,11890,11810,11890,11810,2
|
|
20230728,091400,87990200,11800,11780,11800,11780,257
|
|
20230728,091300,84960740,11860,11790,11860,11790,72
|
|
20230728,091200,84111790,11790,11790,11790,11790,828
|
|
20230728,091100,74349670,11790,11780,11790,11780,7
|
|
20230728,091000,74267180,11790,11700,11790,11700,120
|
|
20230728,090900,72860560,11700,11690,11700,11670,1538
|
|
20230728,090800,54892560,11700,11690,11700,11690,230
|
|
20230728,090700,52203640,11710,11680,11710,11680,885
|
|
20230728,090600,41855460,11620,11620,11620,11620,32
|
|
20230728,090500,41483620,11610,11610,11610,11610,200
|
|
20230728,090400,39161620,11610,11650,11650,11610,1408
|
|
20230728,090300,22800410,11630,11660,11670,11630,720
|
|
20230728,090200,14413850,11660,11710,11710,11660,558
|
|
20230728,090100,7899980,11720,11790,11790,11720,145
|
|
20230728,090000,6196690,11800,11890,11890,11800,522
|