677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201400,581532850,12560,12560,12560,12560,794
|
|
20230728,201300,581532850,12560,12560,12560,12560,0
|
|
20230728,201200,581532850,12560,12560,12560,12560,0
|
|
20230728,201100,581532850,12560,12560,12560,12560,0
|
|
20230728,201000,581532850,12560,12560,12560,12560,0
|
|
20230728,200900,581532850,12560,12560,12560,12560,0
|
|
20230728,200800,581532850,12560,12560,12560,12560,0
|
|
20230728,200700,581532850,12560,12560,12560,12560,0
|
|
20230728,200600,581532850,12560,12560,12560,12560,0
|
|
20230728,200500,581532850,12560,12560,12560,12560,0
|
|
20230728,200400,581532850,12560,12560,12560,12560,0
|
|
20230728,200300,581532850,12560,12560,12560,12560,0
|
|
20230728,200200,581532850,12560,12560,12560,12560,0
|
|
20230728,200100,581532850,12560,12560,12560,12560,0
|
|
20230728,200000,581532850,12560,12560,12560,12560,0
|
|
20230728,195900,581532850,12560,12560,12560,12560,0
|
|
20230728,195800,581532850,12560,12560,12560,12560,0
|
|
20230728,195700,581532850,12560,12560,12560,12560,0
|
|
20230728,195600,581532850,12560,12560,12560,12560,0
|
|
20230728,195500,581532850,12560,12560,12560,12560,0
|
|
20230728,195400,581532850,12560,12560,12560,12560,0
|
|
20230728,195300,581532850,12560,12560,12560,12560,0
|
|
20230728,195200,581532850,12560,12560,12560,12560,0
|
|
20230728,195100,581532850,12560,12560,12560,12560,0
|
|
20230728,195000,581532850,12560,12560,12560,12560,0
|
|
20230728,194900,581532850,12560,12560,12560,12560,0
|
|
20230728,194800,581532850,12560,12560,12560,12560,0
|
|
20230728,194700,581532850,12560,12560,12560,12560,0
|
|
20230728,194600,581532850,12560,12560,12560,12560,0
|
|
20230728,194500,581532850,12560,12560,12560,12560,0
|
|
20230728,194400,581532850,12560,12560,12560,12560,794
|
|
20230728,194300,581532850,12560,12560,12560,12560,0
|
|
20230728,194200,581532850,12560,12560,12560,12560,0
|
|
20230728,194100,581532850,12560,12560,12560,12560,0
|
|
20230728,194000,581532850,12560,12560,12560,12560,0
|
|
20230728,193900,581532850,12560,12560,12560,12560,0
|
|
20230728,193800,581532850,12560,12560,12560,12560,0
|
|
20230728,193700,581532850,12560,12560,12560,12560,0
|
|
20230728,193600,581532850,12560,12560,12560,12560,0
|
|
20230728,193500,581532850,12560,12560,12560,12560,0
|
|
20230728,193400,581532850,12560,12560,12560,12560,0
|
|
20230728,193300,581532850,12560,12560,12560,12560,0
|
|
20230728,193200,581532850,12560,12560,12560,12560,0
|
|
20230728,193100,581532850,12560,12560,12560,12560,0
|
|
20230728,193000,581532850,12560,12560,12560,12560,0
|
|
20230728,192900,581532850,12560,12560,12560,12560,0
|
|
20230728,192800,581532850,12560,12560,12560,12560,0
|
|
20230728,192700,581532850,12560,12560,12560,12560,0
|
|
20230728,192600,581532850,12560,12560,12560,12560,0
|
|
20230728,192500,581532850,12560,12560,12560,12560,0
|
|
20230728,192400,581532850,12560,12560,12560,12560,0
|
|
20230728,192300,581532850,12560,12560,12560,12560,0
|
|
20230728,192200,581532850,12560,12560,12560,12560,0
|
|
20230728,192100,581532850,12560,12560,12560,12560,0
|
|
20230728,192000,581532850,12560,12560,12560,12560,0
|
|
20230728,191900,581532850,12560,12560,12560,12560,0
|
|
20230728,191800,581532850,12560,12560,12560,12560,0
|
|
20230728,191700,581532850,12560,12560,12560,12560,0
|
|
20230728,191600,581532850,12560,12560,12560,12560,0
|
|
20230728,191500,581532850,12560,12560,12560,12560,0
|
|
20230728,191400,581532850,12560,12560,12560,12560,794
|
|
20230728,191300,581532850,12560,12560,12560,12560,0
|
|
20230728,191200,581532850,12560,12560,12560,12560,0
|
|
20230728,191100,581532850,12560,12560,12560,12560,0
|
|
20230728,191000,581532850,12560,12560,12560,12560,0
|
|
20230728,190900,581532850,12560,12560,12560,12560,0
|
|
20230728,190800,581532850,12560,12560,12560,12560,0
|
|
20230728,190700,581532850,12560,12560,12560,12560,0
|
|
20230728,190600,581532850,12560,12560,12560,12560,0
|
|
20230728,190500,581532850,12560,12560,12560,12560,0
|
|
20230728,190400,581532850,12560,12560,12560,12560,0
|
|
20230728,190300,581532850,12560,12560,12560,12560,0
|
|
20230728,190200,581532850,12560,12560,12560,12560,0
|
|
20230728,190100,581532850,12560,12560,12560,12560,0
|
|
20230728,190000,581532850,12560,12560,12560,12560,0
|
|
20230728,185900,581532850,12560,12560,12560,12560,0
|
|
20230728,185800,581532850,12560,12560,12560,12560,0
|
|
20230728,185700,581532850,12560,12560,12560,12560,0
|
|
20230728,185600,581532850,12560,12560,12560,12560,0
|
|
20230728,185500,581532850,12560,12560,12560,12560,0
|
|
20230728,185400,581532850,12560,12560,12560,12560,0
|
|
20230728,185300,581532850,12560,12560,12560,12560,0
|
|
20230728,185200,581532850,12560,12560,12560,12560,0
|
|
20230728,185100,581532850,12560,12560,12560,12560,0
|
|
20230728,185000,581532850,12560,12560,12560,12560,0
|
|
20230728,184900,581532850,12560,12560,12560,12560,0
|
|
20230728,184800,581532850,12560,12560,12560,12560,0
|
|
20230728,184700,581532850,12560,12560,12560,12560,0
|
|
20230728,184600,581532850,12560,12560,12560,12560,0
|
|
20230728,184500,581532850,12560,12560,12560,12560,0
|
|
20230728,184400,581532850,12560,12560,12560,12560,794
|
|
20230728,184300,581532850,12560,12560,12560,12560,0
|
|
20230728,184200,581532850,12560,12560,12560,12560,0
|
|
20230728,184100,581532850,12560,12560,12560,12560,0
|
|
20230728,184000,581532850,12560,12560,12560,12560,0
|
|
20230728,183900,581532850,12560,12560,12560,12560,0
|
|
20230728,183800,581532850,12560,12560,12560,12560,0
|
|
20230728,183700,581532850,12560,12560,12560,12560,0
|
|
20230728,183600,581532850,12560,12560,12560,12560,0
|
|
20230728,183500,581532850,12560,12560,12560,12560,0
|
|
20230728,183400,581532850,12560,12560,12560,12560,0
|
|
20230728,183300,581532850,12560,12560,12560,12560,0
|
|
20230728,183200,581532850,12560,12560,12560,12560,0
|
|
20230728,183100,581532850,12560,12560,12560,12560,0
|
|
20230728,183000,581532850,12560,12560,12560,12560,0
|
|
20230728,182900,581532850,12560,12560,12560,12560,0
|
|
20230728,182800,581532850,12560,12560,12560,12560,0
|
|
20230728,182700,581532850,12560,12560,12560,12560,0
|
|
20230728,182600,581532850,12560,12560,12560,12560,0
|
|
20230728,182500,581532850,12560,12560,12560,12560,0
|
|
20230728,182400,581532850,12560,12560,12560,12560,0
|
|
20230728,182300,581532850,12560,12560,12560,12560,0
|
|
20230728,182200,581532850,12560,12560,12560,12560,0
|
|
20230728,182100,581532850,12560,12560,12560,12560,0
|
|
20230728,182000,581532850,12560,12560,12560,12560,0
|
|
20230728,181900,581532850,12560,12560,12560,12560,0
|
|
20230728,181800,581532850,12560,12560,12560,12560,0
|
|
20230728,181700,581532850,12560,12560,12560,12560,0
|
|
20230728,181600,581532850,12560,12560,12560,12560,0
|
|
20230728,181500,581532850,12560,12560,12560,12560,0
|
|
20230728,181400,581532850,12560,12560,12560,12560,794
|
|
20230728,181300,581532850,12560,12560,12560,12560,0
|
|
20230728,181200,581532850,12560,12560,12560,12560,0
|
|
20230728,181100,581532850,12560,12560,12560,12560,0
|
|
20230728,181000,581532850,12560,12560,12560,12560,0
|
|
20230728,180900,581532850,12560,12560,12560,12560,0
|
|
20230728,180800,581532850,12560,12560,12560,12560,0
|
|
20230728,180700,581532850,12560,12560,12560,12560,0
|
|
20230728,180600,581532850,12560,12560,12560,12560,0
|
|
20230728,180500,581532850,12560,12560,12560,12560,0
|
|
20230728,180400,581532850,12560,12560,12560,12560,0
|
|
20230728,180300,581532850,12560,12560,12560,12560,0
|
|
20230728,180200,581532850,12560,12560,12560,12560,0
|
|
20230728,180100,581532850,12560,12560,12560,12560,0
|
|
20230728,180000,581532850,12560,12560,12560,12560,0
|
|
20230728,175900,581532850,12560,12560,12560,12560,0
|
|
20230728,175800,581532850,12560,12560,12560,12560,0
|
|
20230728,175700,581532850,12560,12560,12560,12560,0
|
|
20230728,175600,581532850,12560,12560,12560,12560,0
|
|
20230728,175500,581532850,12560,12560,12560,12560,0
|
|
20230728,175400,581532850,12560,12560,12560,12560,0
|
|
20230728,175300,581532850,12560,12560,12560,12560,0
|
|
20230728,175200,581532850,12560,12560,12560,12560,0
|
|
20230728,175100,581532850,12560,12560,12560,12560,0
|
|
20230728,175000,581532850,12560,12560,12560,12560,0
|
|
20230728,174900,581532850,12560,12560,12560,12560,0
|
|
20230728,174800,581532850,12560,12560,12560,12560,0
|
|
20230728,174700,581532850,12560,12560,12560,12560,0
|
|
20230728,174600,581532850,12560,12560,12560,12560,0
|
|
20230728,174500,581532850,12560,12560,12560,12560,0
|
|
20230728,174400,581532850,12560,12560,12560,12560,794
|
|
20230728,174300,581532850,12560,12560,12560,12560,0
|
|
20230728,174200,581532850,12560,12560,12560,12560,0
|
|
20230728,174100,581532850,12560,12560,12560,12560,0
|
|
20230728,174000,581532850,12560,12560,12560,12560,0
|
|
20230728,173900,581532850,12560,12560,12560,12560,0
|
|
20230728,173800,581532850,12560,12560,12560,12560,0
|
|
20230728,173700,581532850,12560,12560,12560,12560,0
|
|
20230728,173600,581532850,12560,12560,12560,12560,0
|
|
20230728,173500,581532850,12560,12560,12560,12560,0
|
|
20230728,173400,581532850,12560,12560,12560,12560,0
|
|
20230728,173300,581532850,12560,12560,12560,12560,0
|
|
20230728,173200,581532850,12560,12560,12560,12560,0
|
|
20230728,173100,581532850,12560,12560,12560,12560,0
|
|
20230728,173000,581532850,12560,12560,12560,12560,0
|
|
20230728,172900,581532850,12560,12560,12560,12560,0
|
|
20230728,172800,581532850,12560,12560,12560,12560,0
|
|
20230728,172700,581532850,12560,12560,12560,12560,0
|
|
20230728,172600,581532850,12560,12560,12560,12560,0
|
|
20230728,172500,581532850,12560,12560,12560,12560,0
|
|
20230728,172400,581532850,12560,12560,12560,12560,0
|
|
20230728,172300,581532850,12560,12560,12560,12560,0
|
|
20230728,172200,581532850,12560,12560,12560,12560,0
|
|
20230728,172100,581532850,12560,12560,12560,12560,0
|
|
20230728,172000,581532850,12560,12560,12560,12560,0
|
|
20230728,171900,581532850,12560,12560,12560,12560,0
|
|
20230728,171800,581532850,12560,12560,12560,12560,0
|
|
20230728,171700,581532850,12560,12560,12560,12560,0
|
|
20230728,171600,581532850,12560,12560,12560,12560,0
|
|
20230728,171500,581532850,12560,12560,12560,12560,0
|
|
20230728,171400,581532850,12560,12560,12560,12560,794
|
|
20230728,171300,581532850,12560,12560,12560,12560,0
|
|
20230728,171200,581532850,12560,12560,12560,12560,0
|
|
20230728,171100,581532850,12560,12560,12560,12560,0
|
|
20230728,171000,581532850,12560,12560,12560,12560,0
|
|
20230728,170900,581532850,12560,12560,12560,12560,0
|
|
20230728,170800,581532850,12560,12560,12560,12560,0
|
|
20230728,170700,581532850,12560,12560,12560,12560,0
|
|
20230728,170600,581532850,12560,12560,12560,12560,0
|
|
20230728,170500,581532850,12560,12560,12560,12560,0
|
|
20230728,170400,581532850,12560,12560,12560,12560,0
|
|
20230728,170300,581532850,12560,12560,12560,12560,0
|
|
20230728,170200,581532850,12560,12560,12560,12560,0
|
|
20230728,170100,581532850,12560,12560,12560,12560,0
|
|
20230728,170000,581532850,12560,12560,12560,12560,0
|
|
20230728,165900,581532850,12560,12560,12560,12560,0
|
|
20230728,165800,581532850,12560,12560,12560,12560,0
|
|
20230728,165700,581532850,12560,12560,12560,12560,0
|
|
20230728,165600,581532850,12560,12560,12560,12560,0
|
|
20230728,165500,581532850,12560,12560,12560,12560,0
|
|
20230728,165400,581532850,12560,12560,12560,12560,0
|
|
20230728,165300,581532850,12560,12560,12560,12560,0
|
|
20230728,165200,581532850,12560,12560,12560,12560,0
|
|
20230728,165100,581532850,12560,12560,12560,12560,0
|
|
20230728,165000,581532850,12560,12560,12560,12560,0
|
|
20230728,164900,581532850,12560,12560,12560,12560,0
|
|
20230728,164800,581532850,12560,12560,12560,12560,0
|
|
20230728,164700,581532850,12560,12560,12560,12560,0
|
|
20230728,164600,581532850,12560,12560,12560,12560,0
|
|
20230728,164500,581532850,12560,12560,12560,12560,0
|
|
20230728,164400,581532850,12560,12560,12560,12560,794
|
|
20230728,164300,581532850,12560,12560,12560,12560,0
|
|
20230728,164200,581532850,12560,12560,12560,12560,0
|
|
20230728,164100,581532850,12560,12560,12560,12560,0
|
|
20230728,164000,581532850,12560,12560,12560,12560,0
|
|
20230728,163900,581532850,12560,12560,12560,12560,0
|
|
20230728,163800,581532850,12560,12560,12560,12560,0
|
|
20230728,163700,581532850,12560,12560,12560,12560,0
|
|
20230728,163600,581532850,12560,12560,12560,12560,0
|
|
20230728,163500,581532850,12560,12560,12560,12560,0
|
|
20230728,163400,581532850,12560,12560,12560,12560,0
|
|
20230728,163300,581532850,12560,12560,12560,12560,0
|
|
20230728,163200,581532850,12560,12560,12560,12560,0
|
|
20230728,163100,581532850,12560,12560,12560,12560,0
|
|
20230728,163000,581532850,12560,12560,12560,12560,0
|
|
20230728,162900,581532850,12560,12560,12560,12560,0
|
|
20230728,162800,581532850,12560,12560,12560,12560,0
|
|
20230728,162700,581532850,12560,12560,12560,12560,0
|
|
20230728,162600,581532850,12560,12560,12560,12560,0
|
|
20230728,162500,581532850,12560,12560,12560,12560,0
|
|
20230728,162400,581532850,12560,12560,12560,12560,0
|
|
20230728,162300,581532850,12560,12560,12560,12560,0
|
|
20230728,162200,581532850,12560,12560,12560,12560,0
|
|
20230728,162100,581532850,12560,12560,12560,12560,0
|
|
20230728,162000,581532850,12560,12560,12560,12560,0
|
|
20230728,161900,581532850,12560,12560,12560,12560,0
|
|
20230728,161800,581532850,12560,12560,12560,12560,0
|
|
20230728,161700,581532850,12560,12560,12560,12560,0
|
|
20230728,161600,581532850,12560,12560,12560,12560,0
|
|
20230728,161500,581532850,12560,12560,12560,12560,0
|
|
20230728,161400,581532850,12560,12560,12560,12560,794
|
|
20230728,161300,581532850,12560,12560,12560,12560,0
|
|
20230728,161200,581532850,12560,12560,12560,12560,0
|
|
20230728,161100,581532850,12560,12560,12560,12560,0
|
|
20230728,161000,581532850,12560,12560,12560,12560,0
|
|
20230728,160900,581532850,12560,12560,12560,12560,0
|
|
20230728,160800,581532850,12560,12560,12560,12560,0
|
|
20230728,160700,581532850,12560,12560,12560,12560,0
|
|
20230728,160600,581532850,12560,12560,12560,12560,0
|
|
20230728,160500,581532850,12560,12560,12560,12560,0
|
|
20230728,160400,581532850,12560,12560,12560,12560,0
|
|
20230728,160300,581532850,12560,12560,12560,12560,0
|
|
20230728,160200,581532850,12560,12560,12560,12560,0
|
|
20230728,160100,581532850,12560,12560,12560,12560,0
|
|
20230728,160000,581532850,12560,12560,12560,12560,0
|
|
20230728,155900,581532850,12560,12560,12560,12560,0
|
|
20230728,155800,581532850,12560,12560,12560,12560,0
|
|
20230728,155700,581532850,12560,12560,12560,12560,0
|
|
20230728,155600,581532850,12560,12560,12560,12560,0
|
|
20230728,155500,581532850,12560,12560,12560,12560,0
|
|
20230728,155400,581532850,12560,12560,12560,12560,0
|
|
20230728,155300,581532850,12560,12560,12560,12560,0
|
|
20230728,155200,581532850,12560,12560,12560,12560,0
|
|
20230728,155100,581532850,12560,12560,12560,12560,0
|
|
20230728,155000,581532850,12560,12560,12560,12560,0
|
|
20230728,154900,581532850,12560,12560,12560,12560,0
|
|
20230728,154800,581532850,12560,12560,12560,12560,0
|
|
20230728,154700,581532850,12560,12560,12560,12560,0
|
|
20230728,154600,581532850,12560,12560,12560,12560,0
|
|
20230728,154500,581532850,12560,12560,12560,12560,0
|
|
20230728,154400,581532850,12560,12560,12560,12560,794
|
|
20230728,154300,581532850,12560,12560,12560,12560,0
|
|
20230728,154200,581532850,12560,12560,12560,12560,0
|
|
20230728,154100,581532850,12560,12560,12560,12560,0
|
|
20230728,154000,581532850,12560,12560,12560,12560,0
|
|
20230728,153900,581532850,12560,12560,12560,12560,0
|
|
20230728,153800,581532850,12560,12560,12560,12560,0
|
|
20230728,153700,581532850,12560,12560,12560,12560,0
|
|
20230728,153600,581532850,12560,12560,12560,12560,0
|
|
20230728,153500,581532850,12560,12560,12560,12560,0
|
|
20230728,153400,581532850,12560,12560,12560,12560,0
|
|
20230728,153300,581532850,12560,12560,12560,12560,0
|
|
20230728,153200,581532850,12560,12560,12560,12560,0
|
|
20230728,153100,581532850,12560,12560,12560,12560,0
|
|
20230728,153000,581532850,12560,12560,12560,12560,794
|
|
20230728,152900,571560210,12560,12560,12560,12560,0
|
|
20230728,152800,571560210,12560,12560,12560,12560,0
|
|
20230728,152700,571560210,12560,12560,12560,12560,0
|
|
20230728,152600,571560210,12560,12560,12560,12560,0
|
|
20230728,152500,571560210,12560,12560,12560,12560,0
|
|
20230728,152400,571560210,12560,12560,12560,12560,0
|
|
20230728,152300,571560210,12560,12560,12560,12560,0
|
|
20230728,152200,571560210,12560,12560,12560,12560,0
|
|
20230728,152100,571560210,12560,12560,12560,12560,0
|
|
20230728,152000,571560210,12560,12560,12560,12560,0
|
|
20230728,151900,571560210,12560,12560,12560,12560,5
|
|
20230728,151800,571497410,12560,12500,12560,12480,191
|
|
20230728,151700,569109890,12500,12500,12510,12500,124
|
|
20230728,151600,567559690,12500,12570,12570,12500,95
|
|
20230728,151500,566366860,12500,12580,12580,12500,20
|
|
20230728,151400,566115990,12500,12500,12580,12500,21
|
|
20230728,151300,565852730,12580,12500,12580,12500,10
|
|
20230728,151200,565727650,12510,12580,12580,12510,180
|
|
20230728,151100,563475780,12510,12520,12520,12510,35
|
|
20230728,151000,563037810,12520,12590,12590,12520,113
|
|
20230728,150900,561615750,12530,12590,12590,12530,57
|
|
20230728,150800,560898660,12500,12600,12600,12500,225
|
|
20230728,150700,558076340,12590,12590,12600,12590,232
|
|
20230728,150600,555153940,12590,12590,12600,12580,242
|
|
20230728,150500,552107770,12600,12600,12600,12600,145
|
|
20230728,150400,550280770,12600,12590,12600,12590,225
|
|
20230728,150300,547447030,12590,12580,12590,12580,154
|
|
20230728,150200,545508490,12580,12580,12580,12560,86
|
|
20230728,150100,544426720,12560,12600,12600,12560,666
|
|
20230728,150000,536054790,12600,12590,12600,12580,246
|
|
20230728,145900,532957750,12580,12600,12600,12580,124
|
|
20230728,145800,531396030,12600,12600,12600,12590,202
|
|
20230728,145700,528851450,12600,12580,12610,12580,699
|
|
20230728,145600,520046460,12580,12570,12580,12570,138
|
|
20230728,145500,518310500,12580,12580,12580,12570,170
|
|
20230728,145400,516171910,12580,12570,12590,12570,208
|
|
20230728,145300,513555220,12560,12550,12570,12550,156
|
|
20230728,145200,511595320,12550,12550,12550,12540,201
|
|
20230728,145100,509072860,12550,12530,12550,12520,157
|
|
20230728,145000,507105560,12520,12550,12560,12520,198
|
|
20230728,144900,504620930,12550,12550,12550,12540,200
|
|
20230728,144800,502110940,12540,12550,12550,12540,139
|
|
20230728,144700,500366650,12540,12530,12540,12530,1739
|
|
20230728,144600,478561410,12530,12530,12530,12520,146
|
|
20230728,144500,476732150,12530,12530,12530,12520,185
|
|
20230728,144400,474414190,12530,12520,12540,12520,162
|
|
20230728,144300,472385580,12510,12490,12510,12490,152
|
|
20230728,144200,470484710,12500,12490,12500,12490,161
|
|
20230728,144100,468472640,12490,12490,12500,12470,300
|
|
20230728,144000,464724860,12490,12490,12500,12490,227
|
|
20230728,143900,461888450,12500,12510,12510,12490,262
|
|
20230728,143800,458613040,12520,12520,12520,12510,183
|
|
20230728,143700,456322020,12510,12520,12520,12500,368
|
|
20230728,143600,451717140,12530,12530,12550,12530,589
|
|
20230728,143500,444334310,12530,12520,12530,12520,156
|
|
20230728,143400,442380560,12510,12500,12510,12500,143
|
|
20230728,143300,440591900,12510,12500,12510,12500,207
|
|
20230728,143200,438004010,12500,12500,12500,12490,551
|
|
20230728,143100,431116600,12500,12480,12500,12480,135
|
|
20230728,143000,429429790,12490,12490,12490,12480,398
|
|
20230728,142900,424458860,12490,12480,12490,12480,213
|
|
20230728,142800,421798590,12490,12470,12490,12470,163
|
|
20230728,142700,419762900,12480,12480,12480,12480,303
|
|
20230728,142600,415981460,12470,12480,12480,12470,162
|
|
20230728,142500,413959780,12480,12480,12480,12460,208
|
|
20230728,142400,411364130,12470,12480,12480,12470,237
|
|
20230728,142300,408406470,12480,12470,12480,12460,255
|
|
20230728,142200,405225520,12470,12460,12470,12460,123
|
|
20230728,142100,403692060,12420,12460,12460,12420,230
|
|
20230728,142000,400830730,12430,12440,12460,12430,326
|
|
20230728,141900,396774850,12440,12440,12440,12430,167
|
|
20230728,141800,394697450,12440,12430,12440,12430,131
|
|
20230728,141700,393067970,12440,12430,12440,12430,205
|
|
20230728,141600,390517820,12430,12440,12440,12430,168
|
|
20230728,141500,388427950,12440,12440,12440,12430,178
|
|
20230728,141400,386213720,12440,12440,12440,12430,208
|
|
20230728,141300,383626290,12440,12440,12440,12430,173
|
|
20230728,141200,381474250,12450,12450,12450,12440,176
|
|
20230728,141100,379283140,12450,12440,12450,12440,200
|
|
20230728,141000,376794510,12430,12440,12440,12430,215
|
|
20230728,140900,374120320,12430,12430,12440,12420,96
|
|
20230728,140800,372927000,12430,12430,12430,12420,219
|
|
20230728,140700,370204920,12430,12440,12440,12430,218
|
|
20230728,140600,367494750,12430,12430,12430,12430,123
|
|
20230728,140500,365965860,12430,12420,12440,12420,424
|
|
20230728,140400,360694210,12430,12410,12430,12410,261
|
|
20230728,140300,357452280,12400,12420,12420,12400,274
|
|
20230728,140200,354052110,12410,12410,12420,12400,216
|
|
20230728,140100,351371220,12410,12370,12410,12370,382
|
|
20230728,140000,346636210,12380,12340,12380,12340,448
|
|
20230728,135900,341097470,12320,12320,12330,12320,744
|
|
20230728,135800,331928420,12310,12290,12310,12280,1228
|
|
20230728,135700,316822070,12300,12300,12300,12290,89
|
|
20230728,135600,315727460,12300,12270,12300,12270,475
|
|
20230728,135500,309885230,12300,12300,12300,12300,204
|
|
20230728,135400,307376030,12260,12260,12260,12260,9
|
|
20230728,135300,307265690,12250,12250,12250,12250,9
|
|
20230728,135200,307155440,12250,12250,12250,12250,9
|
|
20230728,135100,307045190,12250,12260,12300,12250,79
|
|
20230728,135000,306074740,12250,12260,12260,12250,39
|
|
20230728,134900,305596830,12310,12310,12310,12310,2
|
|
20230728,134800,305572210,12310,12250,12310,12250,11
|
|
20230728,134700,305437340,12250,12250,12250,12250,9
|
|
20230728,134600,305327090,12250,12250,12250,12250,9
|
|
20230728,134500,305216840,12250,12250,12250,12250,19
|
|
20230728,134400,304984090,12240,12240,12240,12240,0
|
|
20230728,134300,304984090,12240,12240,12240,12240,12
|
|
20230728,134200,304837210,12240,12240,12240,12240,9
|
|
20230728,134100,304727050,12240,12240,12240,12240,9
|
|
20230728,134000,304616890,12300,12260,12300,12260,508
|
|
20230728,133900,298368850,12260,12260,12260,12260,9
|
|
20230728,133800,298258510,12250,12250,12250,12250,0
|
|
20230728,133700,298258510,12250,12250,12250,12250,9
|
|
20230728,133600,298148260,12250,12250,12250,12250,8
|
|
20230728,133500,298050260,12250,12250,12250,12250,9
|
|
20230728,133400,297940010,12250,12250,12250,12250,9
|
|
20230728,133300,297829760,12240,12240,12240,12240,0
|
|
20230728,133200,297829760,12240,12240,12240,12240,9
|
|
20230728,133100,297719600,12240,12290,12300,12240,11
|
|
20230728,133000,297584850,12240,12240,12240,12240,9
|
|
20230728,132900,297474690,12230,12270,12300,12230,1508
|
|
20230728,132800,278928780,12230,12230,12230,12230,3
|
|
20230728,132700,278892090,12220,12220,12220,12220,9
|
|
20230728,132600,278782110,12210,12210,12210,12210,9
|
|
20230728,132500,278672220,12210,12220,12220,12210,65
|
|
20230728,132400,277878370,12230,12230,12230,12230,6
|
|
20230728,132300,277804990,12220,12210,12220,12210,11
|
|
20230728,132200,277670660,12210,12210,12210,12210,0
|
|
20230728,132100,277670660,12210,12210,12210,12210,8
|
|
20230728,132000,277572980,12220,12210,12220,12210,638
|
|
20230728,131900,269782920,12220,12240,12240,12220,273
|
|
20230728,131800,266445820,12240,12250,12250,12240,154
|
|
20230728,131700,264559370,12250,12250,12250,12250,0
|
|
20230728,131600,264559370,12250,12250,12250,12250,9
|
|
20230728,131500,264449120,12250,12260,12260,12250,16
|
|
20230728,131400,264253040,12250,12250,12250,12250,9
|
|
20230728,131300,264142790,12250,12250,12250,12250,9
|
|
20230728,131200,264032540,12250,12250,12250,12250,9
|
|
20230728,131100,263922290,12250,12250,12250,12250,0
|
|
20230728,131000,263922290,12250,12260,12260,12250,12
|
|
20230728,130900,263775260,12260,12260,12260,12260,9
|
|
20230728,130800,263664920,12270,12270,12270,12270,8
|
|
20230728,130700,263566760,12260,12260,12260,12260,190
|
|
20230728,130600,261237360,12270,12270,12270,12270,2
|
|
20230728,130500,261212820,12270,12270,12270,12270,7
|
|
20230728,130400,261126930,12270,12270,12270,12270,24
|
|
20230728,130300,260832450,12270,12270,12270,12270,9
|
|
20230728,130200,260722020,12270,12270,12270,12270,9
|
|
20230728,130100,260611590,12270,12270,12270,12270,8
|
|
20230728,130000,260513430,12270,12270,12270,12270,1
|
|
20230728,125900,260501160,12260,12260,12260,12260,9
|
|
20230728,125800,260390820,12270,12270,12270,12270,8
|
|
20230728,125700,260292660,12310,12260,12310,12260,99
|
|
20230728,125600,259076180,12270,12270,12270,12270,1
|
|
20230728,125500,259063910,12260,12260,12260,12260,0
|
|
20230728,125400,259063910,12260,12260,12260,12260,12
|
|
20230728,125300,258916790,12250,12250,12250,12250,8
|
|
20230728,125200,258818790,12260,12260,12260,12260,6
|
|
20230728,125100,258745230,12260,12270,12270,12260,129
|
|
20230728,125000,257163620,12280,12260,12280,12260,11
|
|
20230728,124900,257028720,12260,12260,12260,12260,90
|
|
20230728,124800,255925320,12260,12270,12270,12260,117
|
|
20230728,124700,254489820,12270,12270,12270,12270,63
|
|
20230728,124600,253716810,12280,12280,12280,12280,1
|
|
20230728,124500,253704530,12280,12280,12280,12280,9
|
|
20230728,124400,253594010,12290,12280,12290,12280,18
|
|
20230728,124300,253372880,12270,12280,12280,12270,19
|
|
20230728,124200,253139650,12280,12290,12290,12280,1466
|
|
20230728,124100,235123220,12300,12300,12300,12300,69
|
|
20230728,124000,234274520,12300,12300,12300,12300,9
|
|
20230728,123900,234163820,12300,12300,12300,12300,0
|
|
20230728,123800,234163820,12300,12300,12300,12300,8
|
|
20230728,123700,234065420,12310,12310,12310,12310,35
|
|
20230728,123600,233634570,12320,12330,12330,12320,93
|
|
20230728,123500,232488610,12330,12320,12330,12320,44
|
|
20230728,123400,231946180,12320,12310,12320,12310,49
|
|
20230728,123300,231342590,12320,12320,12320,12320,0
|
|
20230728,123200,231342590,12320,12320,12320,12320,17
|
|
20230728,123100,231133150,12320,12320,12320,12320,8
|
|
20230728,123000,231034590,12320,12310,12320,12310,31
|
|
20230728,122900,230652730,12300,12290,12300,12290,618
|
|
20230728,122800,223051420,12290,12290,12290,12290,1
|
|
20230728,122700,223039130,12290,12300,12300,12290,610
|
|
20230728,122600,215536210,12300,12290,12300,12280,1180
|
|
20230728,122500,201027850,12280,12290,12290,12280,84
|
|
20230728,122400,199995580,12280,12280,12280,12280,8
|
|
20230728,122300,199897340,12290,12280,12290,12280,18
|
|
20230728,122200,199676210,12280,12280,12280,12280,0
|
|
20230728,122100,199676210,12280,12280,12280,12280,9
|
|
20230728,122000,199565690,12280,12290,12290,12280,19
|
|
20230728,121900,199332270,12280,12280,12280,12280,17
|
|
20230728,121800,199123510,12280,12280,12280,12270,47
|
|
20230728,121700,198546440,12280,12280,12280,12280,1
|
|
20230728,121600,198534160,12270,12270,12270,12270,8
|
|
20230728,121500,198436000,12270,12270,12270,12270,9
|
|
20230728,121400,198325570,12270,12260,12270,12260,14
|
|
20230728,121300,198153880,12270,12270,12270,12270,101
|
|
20230728,121200,196914610,12270,12250,12270,12250,31
|
|
20230728,121100,196534600,12260,12260,12260,12260,5
|
|
20230728,121000,196473300,12250,12250,12250,12250,8
|
|
20230728,120900,196375300,12250,12250,12250,12250,9
|
|
20230728,120800,196265050,12250,12250,12250,12250,10
|
|
20230728,120700,196142550,12240,12240,12240,12240,9
|
|
20230728,120600,196032390,12240,12240,12240,12240,0
|
|
20230728,120500,196032390,12240,12240,12240,12240,9
|
|
20230728,120400,195922230,12230,12230,12230,12230,9
|
|
20230728,120300,195812160,12230,12240,12260,12230,51
|
|
20230728,120200,195187870,12230,12230,12230,12230,9
|
|
20230728,120100,195077800,12230,12230,12230,12230,9
|
|
20230728,120000,194967730,12230,12230,12230,12230,110
|
|
20230728,115900,193622430,12220,12220,12220,12220,9
|
|
20230728,115800,193512450,12220,12220,12220,12220,9
|
|
20230728,115700,193402470,12220,12220,12220,12220,9
|
|
20230728,115600,193292490,12230,12220,12230,12220,15
|
|
20230728,115500,193109120,12210,12210,12210,12210,0
|
|
20230728,115400,193109120,12210,12220,12220,12210,14
|
|
20230728,115300,192938130,12210,12210,12210,12210,9
|
|
20230728,115200,192828240,12220,12220,12220,12210,32
|
|
20230728,115100,192437290,12220,12220,12220,12220,25
|
|
20230728,115000,192131790,12220,12220,12220,12220,0
|
|
20230728,114900,192131790,12220,12220,12220,12220,114
|
|
20230728,114800,190738710,12220,12230,12230,12220,30
|
|
20230728,114700,190371890,12230,12230,12230,12230,113
|
|
20230728,114600,188989900,12230,12230,12230,12230,109
|
|
20230728,114500,187656830,12230,12230,12230,12230,9
|
|
20230728,114400,187546760,12230,12230,12230,12230,0
|
|
20230728,114300,187546760,12230,12230,12230,12230,9
|
|
20230728,114200,187436690,12230,12240,12240,12230,349
|
|
20230728,114100,183168290,12240,12240,12240,12240,8
|
|
20230728,114000,183070370,12240,12240,12240,12240,9
|
|
20230728,113900,182960210,12240,12240,12240,12240,0
|
|
20230728,113800,182960210,12240,12240,12240,12240,9
|
|
20230728,113700,182850050,12240,12240,12240,12240,9
|
|
20230728,113600,182739890,12240,12240,12240,12240,9
|
|
20230728,113500,182629730,12240,12240,12240,12240,9
|
|
20230728,113400,182519570,12250,12250,12250,12250,3
|
|
20230728,113300,182482820,12260,12260,12260,12260,62
|
|
20230728,113200,181722700,12260,12260,12260,12260,19
|
|
20230728,113100,181489760,12260,12270,12270,12260,10
|
|
20230728,113000,181367150,12270,12260,12270,12260,278
|
|
20230728,112900,177958800,12260,12260,12260,12260,9
|
|
20230728,112800,177848460,12260,12260,12260,12260,0
|
|
20230728,112700,177848460,12260,12260,12260,12260,39
|
|
20230728,112600,177370320,12260,12260,12260,12260,13
|
|
20230728,112500,177210940,12260,12280,12280,12260,109
|
|
20230728,112400,175872600,12280,12260,12280,12260,28
|
|
20230728,112300,175529000,12260,12260,12260,12260,9
|
|
20230728,112200,175418660,12270,12270,12270,12270,2
|
|
20230728,112100,175394120,12270,12270,12270,12270,1
|
|
20230728,112000,175381850,12280,12260,12280,12260,10
|
|
20230728,111900,175259230,12250,12250,12250,12250,8
|
|
20230728,111800,175161230,12250,12240,12250,12240,10
|
|
20230728,111700,175038820,12240,12240,12240,12240,0
|
|
20230728,111600,175038820,12240,12240,12240,12240,9
|
|
20230728,111500,174928660,12230,12230,12230,12230,11
|
|
20230728,111400,174794130,12220,12260,12260,12220,314
|
|
20230728,111300,170951480,12270,12260,12270,12260,9
|
|
20230728,111200,170841130,12250,12250,12250,12250,0
|
|
20230728,111100,170841130,12250,12250,12250,12250,1
|
|
20230728,111000,170828880,12270,12280,12280,12270,13
|
|
20230728,110900,170669360,12270,12270,12270,12270,73
|
|
20230728,110800,169773650,12250,12250,12250,12250,0
|
|
20230728,110700,169773650,12250,12250,12250,12250,1
|
|
20230728,110600,169761400,12250,12270,12270,12250,4
|
|
20230728,110500,169712360,12270,12270,12270,12270,2
|
|
20230728,110400,169687820,12270,12270,12270,12270,4
|
|
20230728,110300,169638740,12270,12270,12280,12270,403
|
|
20230728,110200,164693910,12200,12200,12200,12200,0
|
|
20230728,110100,164693910,12200,12200,12200,12200,0
|
|
20230728,110000,164693910,12200,12200,12200,12200,0
|
|
20230728,105900,164693910,12200,12270,12270,12200,510
|
|
20230728,105800,158461180,12260,12260,12260,12260,0
|
|
20230728,105700,158461180,12260,12260,12260,12260,0
|
|
20230728,105600,158461180,12260,12260,12260,12260,15
|
|
20230728,105500,158277280,12270,12270,12270,12270,8
|
|
20230728,105400,158179120,12270,12270,12270,12270,0
|
|
20230728,105300,158179120,12270,12270,12270,12270,416
|
|
20230728,105200,153074800,12270,12270,12270,12270,0
|
|
20230728,105100,153074800,12270,12270,12270,12270,274
|
|
20230728,105000,149712820,12270,12260,12270,12260,137
|
|
20230728,104900,148032120,12270,12270,12270,12270,10
|
|
20230728,104800,147909420,12270,12270,12270,12270,0
|
|
20230728,104700,147909420,12270,12270,12270,12270,0
|
|
20230728,104600,147909420,12270,12270,12270,12270,8
|
|
20230728,104500,147811260,12270,12270,12270,12270,0
|
|
20230728,104400,147811260,12270,12270,12270,12270,1
|
|
20230728,104300,147798990,12270,12270,12270,12270,9
|
|
20230728,104200,147688560,12270,12270,12270,12270,0
|
|
20230728,104100,147688560,12270,12270,12270,12270,4
|
|
20230728,104000,147639480,12270,12270,12270,12270,19
|
|
20230728,103900,147406350,12220,12230,12230,12220,20
|
|
20230728,103800,147161880,12270,12270,12270,12270,1
|
|
20230728,103700,147149610,12270,12270,12270,12270,0
|
|
20230728,103600,147149610,12270,12270,12270,12270,0
|
|
20230728,103500,147149610,12270,12270,12270,12270,0
|
|
20230728,103400,147149610,12270,12270,12270,12270,141
|
|
20230728,103300,145419540,12290,12290,12290,12290,0
|
|
20230728,103200,145419540,12290,12280,12290,12280,6
|
|
20230728,103100,145345850,12280,12280,12280,12280,0
|
|
20230728,103000,145345850,12280,12280,12280,12280,1
|
|
20230728,102900,145333570,12270,12270,12270,12270,0
|
|
20230728,102800,145333570,12270,12270,12270,12270,199
|
|
20230728,102700,142891840,12270,12270,12270,12270,0
|
|
20230728,102600,142891840,12270,12260,12270,12230,69
|
|
20230728,102500,142046620,12250,12250,12250,12250,0
|
|
20230728,102400,142046620,12250,12250,12250,12250,0
|
|
20230728,102300,142046620,12250,12230,12250,12230,359
|
|
20230728,102200,137650870,12240,12240,12240,12240,1
|
|
20230728,102100,137638630,12230,12220,12230,12220,10
|
|
20230728,102000,137516420,12220,12220,12220,12220,129
|
|
20230728,101900,135940040,12220,12220,12220,12220,50
|
|
20230728,101800,135329040,12220,12210,12220,12210,2
|
|
20230728,101700,135304610,12270,12270,12270,12270,0
|
|
20230728,101600,135304610,12270,12270,12270,12270,0
|
|
20230728,101500,135304610,12270,12270,12270,12270,2
|
|
20230728,101400,135280070,12270,12270,12270,12270,0
|
|
20230728,101300,135280070,12270,12270,12270,12270,0
|
|
20230728,101200,135280070,12270,12250,12280,12250,44
|
|
20230728,101100,134740410,12200,12200,12200,12200,3
|
|
20230728,101000,134703810,12200,12200,12200,12200,40
|
|
20230728,100900,134215810,12260,12220,12260,12220,5
|
|
20230728,100800,134154610,12210,12230,12260,12200,6
|
|
20230728,100700,134081220,12220,12220,12220,12220,1
|
|
20230728,100600,134069000,12210,12260,12260,12200,35
|
|
20230728,100500,133640010,12260,12260,12260,12260,59
|
|
20230728,100400,132916670,12260,12250,12260,12250,7
|
|
20230728,100300,132830910,12250,12250,12250,12250,0
|
|
20230728,100200,132830910,12250,12250,12250,12250,0
|
|
20230728,100100,132830910,12250,12250,12250,12250,0
|
|
20230728,100000,132830910,12250,12250,12250,12250,17
|
|
20230728,095900,132622660,12180,12180,12180,12180,0
|
|
20230728,095800,132622660,12180,12180,12180,12180,0
|
|
20230728,095700,132622660,12180,12180,12180,12180,0
|
|
20230728,095600,132622660,12180,12180,12180,12180,0
|
|
20230728,095500,132622660,12180,12200,12200,12170,1243
|
|
20230728,095400,117490670,12280,12230,12280,12210,101
|
|
20230728,095300,116254330,12230,12260,12280,12230,11
|
|
20230728,095200,116119330,12240,12240,12240,12240,0
|
|
20230728,095100,116119330,12240,12240,12240,12240,0
|
|
20230728,095000,116119330,12240,12250,12250,12240,3
|
|
20230728,094900,116082600,12250,12260,12260,12250,4
|
|
20230728,094800,116033580,12270,12210,12270,12210,9
|
|
20230728,094700,115923360,12200,12200,12200,12200,0
|
|
20230728,094600,115923360,12200,12280,12280,12200,191
|
|
20230728,094500,113585160,12280,12280,12280,12280,1
|
|
20230728,094400,113572880,12280,12280,12280,12280,0
|
|
20230728,094300,113572880,12280,12280,12280,12280,0
|
|
20230728,094200,113572880,12280,12280,12280,12280,0
|
|
20230728,094100,113572880,12280,12220,12280,12200,320
|
|
20230728,094000,109664620,12230,12220,12230,12220,722
|
|
20230728,093900,100838770,12220,12220,12220,12220,0
|
|
20230728,093800,100838770,12220,12220,12220,12220,10
|
|
20230728,093700,100716570,12220,12180,12220,12180,26
|
|
20230728,093600,100399850,12180,12190,12190,12180,258
|
|
20230728,093500,97256240,12190,12190,12190,12190,0
|
|
20230728,093400,97256240,12190,12190,12190,12190,0
|
|
20230728,093300,97256240,12190,12220,12220,12190,36
|
|
20230728,093200,96817370,12190,12210,12210,12190,3
|
|
20230728,093100,96780780,12170,12200,12200,12170,1001
|
|
20230728,093000,84586980,12190,12220,12220,12190,809
|
|
20230728,092900,74710000,12230,12240,12240,12220,300
|
|
20230728,092800,71040980,12240,12230,12240,12230,8
|
|
20230728,092700,70943100,12290,12290,12290,12290,0
|
|
20230728,092600,70943100,12290,12290,12290,12290,0
|
|
20230728,092500,70943100,12290,12290,12290,12290,10
|
|
20230728,092400,70820200,12220,12220,12220,12220,400
|
|
20230728,092300,65932200,12220,12270,12270,12220,525
|
|
20230728,092200,59504140,12270,12270,12270,12270,45
|
|
20230728,092100,58951990,12290,12270,12290,12270,122
|
|
20230728,092000,57453250,12320,12320,12320,12320,0
|
|
20230728,091900,57453250,12320,12320,12320,12320,0
|
|
20230728,091800,57453250,12320,12320,12320,12320,9
|
|
20230728,091700,57342370,12340,12340,12340,12340,0
|
|
20230728,091600,57342370,12340,12340,12340,12340,0
|
|
20230728,091500,57342370,12340,12240,12340,12240,724
|
|
20230728,091400,48472540,12340,12280,12360,12210,307
|
|
20230728,091300,44710440,12360,12380,12380,12280,7
|
|
20230728,091200,44624300,12350,12340,12350,12340,15
|
|
20230728,091100,44439080,12350,12380,12390,12350,648
|
|
20230728,091000,36433720,12360,12350,12360,12350,319
|
|
20230728,090900,32493870,12350,12350,12350,12350,1
|
|
20230728,090800,32481520,12340,12280,12340,12280,219
|
|
20230728,090700,29791120,12300,12300,12300,12300,227
|
|
20230728,090600,26999020,12290,12290,12290,12290,62
|
|
20230728,090500,26237040,12200,12210,12210,12200,370
|
|
20230728,090400,21720060,12200,12210,12210,12200,229
|
|
20230728,090300,18925050,12210,12250,12250,12210,172
|
|
20230728,090200,16818130,12250,12250,12250,12250,0
|
|
20230728,090100,16818130,12250,12250,12250,12250,0
|
|
20230728,090000,16818130,12250,12320,12320,12250,1367
|