685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,202200,698772760,9080,9080,9080,9080,3211
|
|
20230728,202100,698772760,9080,9080,9080,9080,0
|
|
20230728,202000,698772760,9080,9080,9080,9080,0
|
|
20230728,201900,698772760,9080,9080,9080,9080,0
|
|
20230728,201800,698772760,9080,9080,9080,9080,0
|
|
20230728,201700,698772760,9080,9080,9080,9080,0
|
|
20230728,201600,698772760,9080,9080,9080,9080,0
|
|
20230728,201500,698772760,9080,9080,9080,9080,0
|
|
20230728,201400,698772760,9080,9080,9080,9080,0
|
|
20230728,201300,698772760,9080,9080,9080,9080,0
|
|
20230728,201200,698772760,9080,9080,9080,9080,0
|
|
20230728,201100,698772760,9080,9080,9080,9080,0
|
|
20230728,201000,698772760,9080,9080,9080,9080,0
|
|
20230728,200900,698772760,9080,9080,9080,9080,0
|
|
20230728,200800,698772760,9080,9080,9080,9080,0
|
|
20230728,200700,698772760,9080,9080,9080,9080,0
|
|
20230728,200600,698772760,9080,9080,9080,9080,0
|
|
20230728,200500,698772760,9080,9080,9080,9080,0
|
|
20230728,200400,698772760,9080,9080,9080,9080,0
|
|
20230728,200300,698772760,9080,9080,9080,9080,0
|
|
20230728,200200,698772760,9080,9080,9080,9080,0
|
|
20230728,200100,698772760,9080,9080,9080,9080,0
|
|
20230728,200000,698772760,9080,9080,9080,9080,0
|
|
20230728,195900,698772760,9080,9080,9080,9080,0
|
|
20230728,195800,698772760,9080,9080,9080,9080,0
|
|
20230728,195700,698772760,9080,9080,9080,9080,0
|
|
20230728,195600,698772760,9080,9080,9080,9080,0
|
|
20230728,195500,698772760,9080,9080,9080,9080,0
|
|
20230728,195400,698772760,9080,9080,9080,9080,0
|
|
20230728,195300,698772760,9080,9080,9080,9080,0
|
|
20230728,195200,698772760,9080,9080,9080,9080,3211
|
|
20230728,195100,698772760,9080,9080,9080,9080,0
|
|
20230728,195000,698772760,9080,9080,9080,9080,0
|
|
20230728,194900,698772760,9080,9080,9080,9080,0
|
|
20230728,194800,698772760,9080,9080,9080,9080,0
|
|
20230728,194700,698772760,9080,9080,9080,9080,0
|
|
20230728,194600,698772760,9080,9080,9080,9080,0
|
|
20230728,194500,698772760,9080,9080,9080,9080,0
|
|
20230728,194400,698772760,9080,9080,9080,9080,0
|
|
20230728,194300,698772760,9080,9080,9080,9080,0
|
|
20230728,194200,698772760,9080,9080,9080,9080,0
|
|
20230728,194100,698772760,9080,9080,9080,9080,0
|
|
20230728,194000,698772760,9080,9080,9080,9080,0
|
|
20230728,193900,698772760,9080,9080,9080,9080,0
|
|
20230728,193800,698772760,9080,9080,9080,9080,0
|
|
20230728,193700,698772760,9080,9080,9080,9080,0
|
|
20230728,193600,698772760,9080,9080,9080,9080,0
|
|
20230728,193500,698772760,9080,9080,9080,9080,0
|
|
20230728,193400,698772760,9080,9080,9080,9080,0
|
|
20230728,193300,698772760,9080,9080,9080,9080,0
|
|
20230728,193200,698772760,9080,9080,9080,9080,0
|
|
20230728,193100,698772760,9080,9080,9080,9080,0
|
|
20230728,193000,698772760,9080,9080,9080,9080,0
|
|
20230728,192900,698772760,9080,9080,9080,9080,0
|
|
20230728,192800,698772760,9080,9080,9080,9080,0
|
|
20230728,192700,698772760,9080,9080,9080,9080,0
|
|
20230728,192600,698772760,9080,9080,9080,9080,0
|
|
20230728,192500,698772760,9080,9080,9080,9080,0
|
|
20230728,192400,698772760,9080,9080,9080,9080,0
|
|
20230728,192300,698772760,9080,9080,9080,9080,0
|
|
20230728,192200,698772760,9080,9080,9080,9080,3211
|
|
20230728,192100,698772760,9080,9080,9080,9080,0
|
|
20230728,192000,698772760,9080,9080,9080,9080,0
|
|
20230728,191900,698772760,9080,9080,9080,9080,0
|
|
20230728,191800,698772760,9080,9080,9080,9080,0
|
|
20230728,191700,698772760,9080,9080,9080,9080,0
|
|
20230728,191600,698772760,9080,9080,9080,9080,0
|
|
20230728,191500,698772760,9080,9080,9080,9080,0
|
|
20230728,191400,698772760,9080,9080,9080,9080,0
|
|
20230728,191300,698772760,9080,9080,9080,9080,0
|
|
20230728,191200,698772760,9080,9080,9080,9080,0
|
|
20230728,191100,698772760,9080,9080,9080,9080,0
|
|
20230728,191000,698772760,9080,9080,9080,9080,0
|
|
20230728,190900,698772760,9080,9080,9080,9080,0
|
|
20230728,190800,698772760,9080,9080,9080,9080,0
|
|
20230728,190700,698772760,9080,9080,9080,9080,0
|
|
20230728,190600,698772760,9080,9080,9080,9080,0
|
|
20230728,190500,698772760,9080,9080,9080,9080,0
|
|
20230728,190400,698772760,9080,9080,9080,9080,0
|
|
20230728,190300,698772760,9080,9080,9080,9080,0
|
|
20230728,190200,698772760,9080,9080,9080,9080,0
|
|
20230728,190100,698772760,9080,9080,9080,9080,0
|
|
20230728,190000,698772760,9080,9080,9080,9080,0
|
|
20230728,185900,698772760,9080,9080,9080,9080,0
|
|
20230728,185800,698772760,9080,9080,9080,9080,0
|
|
20230728,185700,698772760,9080,9080,9080,9080,0
|
|
20230728,185600,698772760,9080,9080,9080,9080,0
|
|
20230728,185500,698772760,9080,9080,9080,9080,0
|
|
20230728,185400,698772760,9080,9080,9080,9080,0
|
|
20230728,185300,698772760,9080,9080,9080,9080,0
|
|
20230728,185200,698772760,9080,9080,9080,9080,3211
|
|
20230728,185100,698772760,9080,9080,9080,9080,0
|
|
20230728,185000,698772760,9080,9080,9080,9080,0
|
|
20230728,184900,698772760,9080,9080,9080,9080,0
|
|
20230728,184800,698772760,9080,9080,9080,9080,0
|
|
20230728,184700,698772760,9080,9080,9080,9080,0
|
|
20230728,184600,698772760,9080,9080,9080,9080,0
|
|
20230728,184500,698772760,9080,9080,9080,9080,0
|
|
20230728,184400,698772760,9080,9080,9080,9080,0
|
|
20230728,184300,698772760,9080,9080,9080,9080,0
|
|
20230728,184200,698772760,9080,9080,9080,9080,0
|
|
20230728,184100,698772760,9080,9080,9080,9080,0
|
|
20230728,184000,698772760,9080,9080,9080,9080,0
|
|
20230728,183900,698772760,9080,9080,9080,9080,0
|
|
20230728,183800,698772760,9080,9080,9080,9080,0
|
|
20230728,183700,698772760,9080,9080,9080,9080,0
|
|
20230728,183600,698772760,9080,9080,9080,9080,0
|
|
20230728,183500,698772760,9080,9080,9080,9080,0
|
|
20230728,183400,698772760,9080,9080,9080,9080,0
|
|
20230728,183300,698772760,9080,9080,9080,9080,0
|
|
20230728,183200,698772760,9080,9080,9080,9080,0
|
|
20230728,183100,698772760,9080,9080,9080,9080,0
|
|
20230728,183000,698772760,9080,9080,9080,9080,0
|
|
20230728,182900,698772760,9080,9080,9080,9080,0
|
|
20230728,182800,698772760,9080,9080,9080,9080,0
|
|
20230728,182700,698772760,9080,9080,9080,9080,0
|
|
20230728,182600,698772760,9080,9080,9080,9080,0
|
|
20230728,182500,698772760,9080,9080,9080,9080,0
|
|
20230728,182400,698772760,9080,9080,9080,9080,0
|
|
20230728,182300,698772760,9080,9080,9080,9080,0
|
|
20230728,182200,698772760,9080,9080,9080,9080,3211
|
|
20230728,182100,698772760,9080,9080,9080,9080,0
|
|
20230728,182000,698772760,9080,9080,9080,9080,0
|
|
20230728,181900,698772760,9080,9080,9080,9080,0
|
|
20230728,181800,698772760,9080,9080,9080,9080,0
|
|
20230728,181700,698772760,9080,9080,9080,9080,0
|
|
20230728,181600,698772760,9080,9080,9080,9080,0
|
|
20230728,181500,698772760,9080,9080,9080,9080,0
|
|
20230728,181400,698772760,9080,9080,9080,9080,0
|
|
20230728,181300,698772760,9080,9080,9080,9080,0
|
|
20230728,181200,698772760,9080,9080,9080,9080,0
|
|
20230728,181100,698772760,9080,9080,9080,9080,0
|
|
20230728,181000,698772760,9080,9080,9080,9080,0
|
|
20230728,180900,698772760,9080,9080,9080,9080,0
|
|
20230728,180800,698772760,9080,9080,9080,9080,0
|
|
20230728,180700,698772760,9080,9080,9080,9080,0
|
|
20230728,180600,698772760,9080,9080,9080,9080,0
|
|
20230728,180500,698772760,9080,9080,9080,9080,0
|
|
20230728,180400,698772760,9080,9080,9080,9080,0
|
|
20230728,180300,698772760,9080,9080,9080,9080,0
|
|
20230728,180200,698772760,9080,9080,9080,9080,0
|
|
20230728,180100,698772760,9080,9080,9080,9080,0
|
|
20230728,180000,698772760,9080,9080,9080,9080,0
|
|
20230728,175900,698772760,9080,9080,9080,9080,0
|
|
20230728,175800,698772760,9080,9080,9080,9080,0
|
|
20230728,175700,698772760,9080,9080,9080,9080,0
|
|
20230728,175600,698772760,9080,9080,9080,9080,0
|
|
20230728,175500,698772760,9080,9080,9080,9080,0
|
|
20230728,175400,698772760,9080,9080,9080,9080,0
|
|
20230728,175300,698772760,9080,9080,9080,9080,0
|
|
20230728,175200,698772760,9080,9080,9080,9080,3211
|
|
20230728,175100,698772760,9080,9080,9080,9080,0
|
|
20230728,175000,698772760,9080,9080,9080,9080,0
|
|
20230728,174900,698772760,9080,9080,9080,9080,0
|
|
20230728,174800,698772760,9080,9080,9080,9080,0
|
|
20230728,174700,698772760,9080,9080,9080,9080,0
|
|
20230728,174600,698772760,9080,9080,9080,9080,0
|
|
20230728,174500,698772760,9080,9080,9080,9080,0
|
|
20230728,174400,698772760,9080,9080,9080,9080,0
|
|
20230728,174300,698772760,9080,9080,9080,9080,0
|
|
20230728,174200,698772760,9080,9080,9080,9080,0
|
|
20230728,174100,698772760,9080,9080,9080,9080,0
|
|
20230728,174000,698772760,9080,9080,9080,9080,0
|
|
20230728,173900,698772760,9080,9080,9080,9080,0
|
|
20230728,173800,698772760,9080,9080,9080,9080,0
|
|
20230728,173700,698772760,9080,9080,9080,9080,0
|
|
20230728,173600,698772760,9080,9080,9080,9080,0
|
|
20230728,173500,698772760,9080,9080,9080,9080,0
|
|
20230728,173400,698772760,9080,9080,9080,9080,0
|
|
20230728,173300,698772760,9080,9080,9080,9080,0
|
|
20230728,173200,698772760,9080,9080,9080,9080,0
|
|
20230728,173100,698772760,9080,9080,9080,9080,0
|
|
20230728,173000,698772760,9080,9080,9080,9080,0
|
|
20230728,172900,698772760,9080,9080,9080,9080,0
|
|
20230728,172800,698772760,9080,9080,9080,9080,0
|
|
20230728,172700,698772760,9080,9080,9080,9080,0
|
|
20230728,172600,698772760,9080,9080,9080,9080,0
|
|
20230728,172500,698772760,9080,9080,9080,9080,0
|
|
20230728,172400,698772760,9080,9080,9080,9080,0
|
|
20230728,172300,698772760,9080,9080,9080,9080,0
|
|
20230728,172200,698772760,9080,9080,9080,9080,3211
|
|
20230728,172100,698772760,9080,9080,9080,9080,0
|
|
20230728,172000,698772760,9080,9080,9080,9080,0
|
|
20230728,171900,698772760,9080,9080,9080,9080,0
|
|
20230728,171800,698772760,9080,9080,9080,9080,0
|
|
20230728,171700,698772760,9080,9080,9080,9080,0
|
|
20230728,171600,698772760,9080,9080,9080,9080,0
|
|
20230728,171500,698772760,9080,9080,9080,9080,0
|
|
20230728,171400,698772760,9080,9080,9080,9080,0
|
|
20230728,171300,698772760,9080,9080,9080,9080,0
|
|
20230728,171200,698772760,9080,9080,9080,9080,0
|
|
20230728,171100,698772760,9080,9080,9080,9080,0
|
|
20230728,171000,698772760,9080,9080,9080,9080,0
|
|
20230728,170900,698772760,9080,9080,9080,9080,0
|
|
20230728,170800,698772760,9080,9080,9080,9080,0
|
|
20230728,170700,698772760,9080,9080,9080,9080,0
|
|
20230728,170600,698772760,9080,9080,9080,9080,0
|
|
20230728,170500,698772760,9080,9080,9080,9080,0
|
|
20230728,170400,698772760,9080,9080,9080,9080,0
|
|
20230728,170300,698772760,9080,9080,9080,9080,0
|
|
20230728,170200,698772760,9080,9080,9080,9080,0
|
|
20230728,170100,698772760,9080,9080,9080,9080,0
|
|
20230728,170000,698772760,9080,9080,9080,9080,0
|
|
20230728,165900,698772760,9080,9080,9080,9080,0
|
|
20230728,165800,698772760,9080,9080,9080,9080,0
|
|
20230728,165700,698772760,9080,9080,9080,9080,0
|
|
20230728,165600,698772760,9080,9080,9080,9080,0
|
|
20230728,165500,698772760,9080,9080,9080,9080,0
|
|
20230728,165400,698772760,9080,9080,9080,9080,0
|
|
20230728,165300,698772760,9080,9080,9080,9080,0
|
|
20230728,165200,698772760,9080,9080,9080,9080,3211
|
|
20230728,165100,698772760,9080,9080,9080,9080,0
|
|
20230728,165000,698772760,9080,9080,9080,9080,0
|
|
20230728,164900,698772760,9080,9080,9080,9080,0
|
|
20230728,164800,698772760,9080,9080,9080,9080,0
|
|
20230728,164700,698772760,9080,9080,9080,9080,0
|
|
20230728,164600,698772760,9080,9080,9080,9080,0
|
|
20230728,164500,698772760,9080,9080,9080,9080,0
|
|
20230728,164400,698772760,9080,9080,9080,9080,0
|
|
20230728,164300,698772760,9080,9080,9080,9080,0
|
|
20230728,164200,698772760,9080,9080,9080,9080,0
|
|
20230728,164100,698772760,9080,9080,9080,9080,0
|
|
20230728,164000,698772760,9080,9080,9080,9080,0
|
|
20230728,163900,698772760,9080,9080,9080,9080,0
|
|
20230728,163800,698772760,9080,9080,9080,9080,0
|
|
20230728,163700,698772760,9080,9080,9080,9080,0
|
|
20230728,163600,698772760,9080,9080,9080,9080,0
|
|
20230728,163500,698772760,9080,9080,9080,9080,0
|
|
20230728,163400,698772760,9080,9080,9080,9080,0
|
|
20230728,163300,698772760,9080,9080,9080,9080,0
|
|
20230728,163200,698772760,9080,9080,9080,9080,0
|
|
20230728,163100,698772760,9080,9080,9080,9080,0
|
|
20230728,163000,698772760,9080,9080,9080,9080,0
|
|
20230728,162900,698772760,9080,9080,9080,9080,0
|
|
20230728,162800,698772760,9080,9080,9080,9080,0
|
|
20230728,162700,698772760,9080,9080,9080,9080,0
|
|
20230728,162600,698772760,9080,9080,9080,9080,0
|
|
20230728,162500,698772760,9080,9080,9080,9080,0
|
|
20230728,162400,698772760,9080,9080,9080,9080,0
|
|
20230728,162300,698772760,9080,9080,9080,9080,0
|
|
20230728,162200,698772760,9080,9080,9080,9080,3211
|
|
20230728,162100,698772760,9080,9080,9080,9080,0
|
|
20230728,162000,698772760,9080,9080,9080,9080,0
|
|
20230728,161900,698772760,9080,9080,9080,9080,0
|
|
20230728,161800,698772760,9080,9080,9080,9080,0
|
|
20230728,161700,698772760,9080,9080,9080,9080,0
|
|
20230728,161600,698772760,9080,9080,9080,9080,0
|
|
20230728,161500,698772760,9080,9080,9080,9080,0
|
|
20230728,161400,698772760,9080,9080,9080,9080,0
|
|
20230728,161300,698772760,9080,9080,9080,9080,0
|
|
20230728,161200,698772760,9080,9080,9080,9080,0
|
|
20230728,161100,698772760,9080,9080,9080,9080,0
|
|
20230728,161000,698772760,9080,9080,9080,9080,0
|
|
20230728,160900,698772760,9080,9080,9080,9080,0
|
|
20230728,160800,698772760,9080,9080,9080,9080,0
|
|
20230728,160700,698772760,9080,9080,9080,9080,0
|
|
20230728,160600,698772760,9080,9080,9080,9080,0
|
|
20230728,160500,698772760,9080,9080,9080,9080,0
|
|
20230728,160400,698772760,9080,9080,9080,9080,0
|
|
20230728,160300,698772760,9080,9080,9080,9080,0
|
|
20230728,160200,698772760,9080,9080,9080,9080,0
|
|
20230728,160100,698772760,9080,9080,9080,9080,0
|
|
20230728,160000,698772760,9080,9080,9080,9080,0
|
|
20230728,155900,698772760,9080,9080,9080,9080,0
|
|
20230728,155800,698772760,9080,9080,9080,9080,0
|
|
20230728,155700,698772760,9080,9080,9080,9080,0
|
|
20230728,155600,698772760,9080,9080,9080,9080,0
|
|
20230728,155500,698772760,9080,9080,9080,9080,0
|
|
20230728,155400,698772760,9080,9080,9080,9080,0
|
|
20230728,155300,698772760,9080,9080,9080,9080,0
|
|
20230728,155200,698772760,9080,9080,9080,9080,3211
|
|
20230728,155100,698772760,9080,9080,9080,9080,0
|
|
20230728,155000,698772760,9080,9080,9080,9080,0
|
|
20230728,154900,698772760,9080,9080,9080,9080,0
|
|
20230728,154800,698772760,9080,9080,9080,9080,0
|
|
20230728,154700,698772760,9080,9080,9080,9080,0
|
|
20230728,154600,698772760,9080,9080,9080,9080,0
|
|
20230728,154500,698772760,9080,9080,9080,9080,0
|
|
20230728,154400,698772760,9080,9080,9080,9080,0
|
|
20230728,154300,698772760,9080,9080,9080,9080,0
|
|
20230728,154200,698772760,9080,9080,9080,9080,0
|
|
20230728,154100,698772760,9080,9080,9080,9080,0
|
|
20230728,154000,698772760,9080,9080,9080,9080,0
|
|
20230728,153900,698772760,9080,9080,9080,9080,0
|
|
20230728,153800,698772760,9080,9080,9080,9080,0
|
|
20230728,153700,698772760,9080,9080,9080,9080,0
|
|
20230728,153600,698772760,9080,9080,9080,9080,0
|
|
20230728,153500,698772760,9080,9080,9080,9080,0
|
|
20230728,153400,698772760,9080,9080,9080,9080,0
|
|
20230728,153300,698772760,9080,9080,9080,9080,0
|
|
20230728,153200,698772760,9080,9080,9080,9080,0
|
|
20230728,153100,698772760,9080,9080,9080,9080,0
|
|
20230728,153000,698772760,9080,9080,9080,9080,3211
|
|
20230728,152900,669616880,9090,9090,9090,9090,0
|
|
20230728,152800,669616880,9090,9090,9090,9090,0
|
|
20230728,152700,669616880,9090,9090,9090,9090,0
|
|
20230728,152600,669616880,9090,9090,9090,9090,0
|
|
20230728,152500,669616880,9090,9090,9090,9090,0
|
|
20230728,152400,669616880,9090,9090,9090,9090,0
|
|
20230728,152300,669616880,9090,9090,9090,9090,0
|
|
20230728,152200,669616880,9090,9090,9090,9090,0
|
|
20230728,152100,669616880,9090,9090,9090,9090,0
|
|
20230728,152000,669616880,9090,9090,9090,9090,0
|
|
20230728,151900,669616880,9090,9090,9090,9090,1
|
|
20230728,151800,669607790,9080,9020,9080,9020,2006
|
|
20230728,151700,651471240,9020,8950,9020,8950,2691
|
|
20230728,151600,627316530,8950,8920,8950,8920,1021
|
|
20230728,151500,618198960,8920,8910,8930,8910,4876
|
|
20230728,151400,574701140,8910,8900,8910,8900,3009
|
|
20230728,151300,547920740,8910,8920,8920,8910,760
|
|
20230728,151200,541147110,8920,8920,8920,8900,856
|
|
20230728,151100,533522170,8920,8920,8920,8920,2
|
|
20230728,151000,533504330,8900,8870,8900,8870,207
|
|
20230728,150900,531664940,8900,8900,8900,8900,0
|
|
20230728,150800,531664940,8900,8900,8900,8900,0
|
|
20230728,150700,531664940,8900,8900,8900,8900,0
|
|
20230728,150600,531664940,8900,8900,8900,8900,0
|
|
20230728,150500,531664940,8900,8900,8900,8900,0
|
|
20230728,150400,531664940,8900,8900,8900,8870,504
|
|
20230728,150300,527194340,8870,8920,8920,8870,23
|
|
20230728,150200,526990170,8920,8890,8920,8870,542
|
|
20230728,150100,522177120,8920,8920,8920,8920,0
|
|
20230728,150000,522177120,8920,8920,8920,8920,0
|
|
20230728,145900,522177120,8920,8920,8920,8920,0
|
|
20230728,145800,522177120,8920,8920,8920,8920,0
|
|
20230728,145700,522177120,8920,8920,8920,8920,2
|
|
20230728,145600,522159280,8900,8870,8900,8860,474
|
|
20230728,145500,517957650,8880,8880,8900,8880,116
|
|
20230728,145400,516927550,8910,8900,8910,8900,2
|
|
20230728,145300,516909740,8910,8910,8910,8910,0
|
|
20230728,145200,516909740,8910,8920,8920,8900,41
|
|
20230728,145100,516544170,8920,8910,8920,8910,201
|
|
20230728,145000,514752250,8920,8920,8920,8920,13
|
|
20230728,144900,514636290,8920,8910,8920,8910,92
|
|
20230728,144800,513816560,8910,8900,8910,8900,119
|
|
20230728,144700,512757450,8900,8900,8900,8900,0
|
|
20230728,144600,512757450,8900,8870,8900,8870,13
|
|
20230728,144500,512642080,8910,8910,8910,8910,0
|
|
20230728,144400,512642080,8910,8870,8910,8870,9
|
|
20230728,144300,512562130,8920,8920,8920,8920,0
|
|
20230728,144200,512562130,8920,8920,8920,8920,0
|
|
20230728,144100,512562130,8920,8920,8920,8920,0
|
|
20230728,144000,512562130,8920,8920,8920,8920,0
|
|
20230728,143900,512562130,8920,8920,8920,8920,10
|
|
20230728,143800,512472930,8920,8920,8920,8920,2
|
|
20230728,143700,512455090,8920,8920,8920,8920,76
|
|
20230728,143600,511777170,8920,8920,8920,8920,0
|
|
20230728,143500,511777170,8920,8920,8920,8920,2
|
|
20230728,143400,511759330,8920,8920,8920,8920,0
|
|
20230728,143300,511759330,8920,8920,8920,8920,1
|
|
20230728,143200,511750410,8880,8900,8920,8880,22
|
|
20230728,143100,511554610,8920,8870,8920,8870,2
|
|
20230728,143000,511536820,8920,8910,8920,8910,502
|
|
20230728,142900,507063990,8910,8870,8910,8870,430
|
|
20230728,142800,503249850,8910,8870,8910,8870,4
|
|
20230728,142700,503214250,8910,8870,8910,8870,2
|
|
20230728,142600,503196470,8910,8910,8910,8870,17
|
|
20230728,142500,503045080,8910,8880,8910,8880,4
|
|
20230728,142400,503009530,8910,8900,8910,8900,110
|
|
20230728,142300,502029530,8910,8910,8910,8910,0
|
|
20230728,142200,502029530,8910,8880,8910,8880,2
|
|
20230728,142100,502011740,8910,8910,8910,8910,19
|
|
20230728,142000,501842450,8910,8900,8910,8900,121
|
|
20230728,141900,500765540,8910,8910,8910,8910,7
|
|
20230728,141800,500703170,8910,8900,8910,8900,83
|
|
20230728,141700,499964460,8900,8880,8900,8870,1809
|
|
20230728,141600,483911090,8900,8880,8900,8880,11
|
|
20230728,141500,483813350,8900,8900,8900,8900,0
|
|
20230728,141400,483813350,8900,8900,8900,8900,0
|
|
20230728,141300,483813350,8900,8890,8900,8890,13
|
|
20230728,141200,483697770,8900,8900,8900,8900,0
|
|
20230728,141100,483697770,8900,8900,8900,8900,0
|
|
20230728,141000,483697770,8900,8900,8900,8900,0
|
|
20230728,140900,483697770,8900,8900,8900,8900,0
|
|
20230728,140800,483697770,8900,8900,8900,8900,0
|
|
20230728,140700,483697770,8900,8890,8900,8890,385
|
|
20230728,140600,480273270,8900,8900,8900,8900,0
|
|
20230728,140500,480273270,8900,8890,8900,8890,2
|
|
20230728,140400,480255480,8900,8900,8900,8900,0
|
|
20230728,140300,480255480,8900,8900,8900,8900,1001
|
|
20230728,140200,471346580,8900,8880,8900,8880,17
|
|
20230728,140100,471195600,8900,8900,8900,8900,0
|
|
20230728,140000,471195600,8900,8900,8900,8900,0
|
|
20230728,135900,471195600,8900,8900,8900,8900,0
|
|
20230728,135800,471195600,8900,8900,8900,8900,20
|
|
20230728,135700,471017600,8900,8900,8900,8900,0
|
|
20230728,135600,471017600,8900,8900,8900,8900,0
|
|
20230728,135500,471017600,8900,8900,8900,8900,0
|
|
20230728,135400,471017600,8900,8900,8900,8900,0
|
|
20230728,135300,471017600,8900,8900,8900,8900,2
|
|
20230728,135200,470999800,8900,8900,8900,8900,1
|
|
20230728,135100,470990900,8900,8890,8900,8890,23
|
|
20230728,135000,470786320,8900,8900,8900,8900,0
|
|
20230728,134900,470786320,8900,8900,8900,8900,0
|
|
20230728,134800,470786320,8900,8900,8900,8900,2
|
|
20230728,134700,470768520,8900,8850,8900,8840,2352
|
|
20230728,134600,449953280,8860,8880,8880,8860,1322
|
|
20230728,134500,438231120,8890,8900,8900,8890,201
|
|
20230728,134400,436443230,8900,8900,8900,8900,93
|
|
20230728,134300,435615530,8910,8900,8910,8900,85
|
|
20230728,134200,434858530,8910,8910,8910,8910,1
|
|
20230728,134100,434849620,8910,8900,8910,8900,55
|
|
20230728,134000,434360110,8900,8900,8900,8900,1046
|
|
20230728,133900,425050710,8910,8900,8910,8900,6
|
|
20230728,133800,424997280,8900,8900,8900,8900,1
|
|
20230728,133700,424988380,8910,8910,8910,8910,0
|
|
20230728,133600,424988380,8910,8910,8910,8910,0
|
|
20230728,133500,424988380,8910,8910,8910,8910,1
|
|
20230728,133400,424979470,8910,8910,8910,8910,0
|
|
20230728,133300,424979470,8910,8910,8910,8910,0
|
|
20230728,133200,424979470,8910,8910,8910,8910,0
|
|
20230728,133100,424979470,8910,8910,8910,8910,300
|
|
20230728,133000,422306470,8910,8910,8910,8910,1
|
|
20230728,132900,422297560,8910,8910,8910,8910,700
|
|
20230728,132800,416060560,8910,8910,8910,8910,0
|
|
20230728,132700,416060560,8910,8880,8910,8870,594
|
|
20230728,132600,410790610,8920,8920,8920,8920,0
|
|
20230728,132500,410790610,8920,8920,8920,8920,4
|
|
20230728,132400,410754930,8920,8880,8920,8880,361
|
|
20230728,132300,407549210,8920,8920,8920,8920,80
|
|
20230728,132200,406835610,8920,8920,8920,8920,1
|
|
20230728,132100,406826690,8920,8920,8920,8920,0
|
|
20230728,132000,406826690,8920,8920,8920,8920,0
|
|
20230728,131900,406826690,8920,8920,8920,8920,0
|
|
20230728,131800,406826690,8920,8920,8920,8920,2
|
|
20230728,131700,406808850,8920,8920,8920,8920,0
|
|
20230728,131600,406808850,8920,8880,8920,8880,500
|
|
20230728,131500,402360710,8900,8900,8900,8900,5
|
|
20230728,131400,402316210,8900,8880,8900,8880,2
|
|
20230728,131300,402298430,8900,8900,8900,8900,45
|
|
20230728,131200,401897930,8900,8900,8900,8880,18
|
|
20230728,131100,401737870,8900,8900,8900,8880,164
|
|
20230728,131000,400281270,8900,8900,8900,8900,135
|
|
20230728,130900,399079770,8900,8900,8900,8900,1
|
|
20230728,130800,399070870,8900,8900,8900,8900,0
|
|
20230728,130700,399070870,8900,8900,8900,8900,0
|
|
20230728,130600,399070870,8900,8900,8900,8900,0
|
|
20230728,130500,399070870,8900,8900,8900,8900,10
|
|
20230728,130400,398981870,8900,8900,8900,8900,1
|
|
20230728,130300,398972970,8900,8900,8900,8900,0
|
|
20230728,130200,398972970,8900,8900,8900,8900,0
|
|
20230728,130100,398972970,8900,8900,8900,8900,95
|
|
20230728,130000,398127470,8880,8880,8880,8880,50
|
|
20230728,125900,397683470,8880,8880,8880,8880,1
|
|
20230728,125800,397674590,8880,8880,8880,8880,59
|
|
20230728,125700,397150670,8890,8890,8890,8890,1
|
|
20230728,125600,397141780,8900,8900,8900,8900,0
|
|
20230728,125500,397141780,8900,8900,8900,8900,0
|
|
20230728,125400,397141780,8900,8890,8900,8890,6
|
|
20230728,125300,397088430,8900,8900,8900,8900,0
|
|
20230728,125200,397088430,8900,8900,8900,8900,0
|
|
20230728,125100,397088430,8900,8900,8900,8900,0
|
|
20230728,125000,397088430,8900,8900,8900,8900,0
|
|
20230728,124900,397088430,8900,8850,8900,8850,202
|
|
20230728,124800,395300640,8890,8890,8890,8890,4
|
|
20230728,124700,395265080,8890,8880,8890,8850,501
|
|
20230728,124600,390828890,8890,8890,8890,8890,8
|
|
20230728,124500,390757770,8890,8890,8890,8890,40
|
|
20230728,124400,390402170,8890,8890,8890,8890,10
|
|
20230728,124300,390313270,8900,8900,8900,8900,5
|
|
20230728,124200,390268770,8860,8890,8900,8860,1247
|
|
20230728,124100,379215150,8900,8900,8900,8900,0
|
|
20230728,124000,379215150,8900,8900,8900,8900,51
|
|
20230728,123900,378761250,8870,8870,8870,8870,0
|
|
20230728,123800,378761250,8870,8900,8900,8870,80
|
|
20230728,123700,378051620,8910,8900,8910,8900,6
|
|
20230728,123600,377998170,8910,8900,8910,8900,2
|
|
20230728,123500,377980360,8900,8900,8900,8900,1
|
|
20230728,123400,377971460,8910,8910,8910,8910,0
|
|
20230728,123300,377971460,8910,8870,8910,8870,13
|
|
20230728,123200,377856110,8910,8910,8910,8910,0
|
|
20230728,123100,377856110,8910,8910,8910,8910,0
|
|
20230728,123000,377856110,8910,8910,8910,8910,0
|
|
20230728,122900,377856110,8910,8910,8910,8910,1
|
|
20230728,122800,377847200,8910,8910,8910,8910,59
|
|
20230728,122700,377321510,8910,8910,8910,8910,27
|
|
20230728,122600,377080940,8930,8930,8930,8930,0
|
|
20230728,122500,377080940,8930,8930,8930,8930,0
|
|
20230728,122400,377080940,8930,8930,8930,8930,0
|
|
20230728,122300,377080940,8930,8910,8930,8910,21
|
|
20230728,122200,376893810,8910,8910,8910,8910,0
|
|
20230728,122100,376893810,8910,8900,8910,8900,6
|
|
20230728,122000,376840400,8900,8890,8900,8860,240
|
|
20230728,121900,374713430,8890,8890,8890,8890,2
|
|
20230728,121800,374695650,8890,8890,8890,8890,1
|
|
20230728,121700,374686760,8880,8880,8880,8880,758
|
|
20230728,121600,367955720,8880,8870,8880,8870,214
|
|
20230728,121500,366057530,8870,8870,8870,8870,1
|
|
20230728,121400,366048660,8880,8880,8880,8880,9
|
|
20230728,121300,365968740,8890,8890,8890,8890,10
|
|
20230728,121200,365879840,8890,8890,8890,8890,0
|
|
20230728,121100,365879840,8890,8890,8890,8890,2
|
|
20230728,121000,365862060,8860,8880,8930,8860,1063
|
|
20230728,120900,356430070,8930,8930,8930,8930,0
|
|
20230728,120800,356430070,8930,8930,8930,8930,0
|
|
20230728,120700,356430070,8930,8930,8930,8930,0
|
|
20230728,120600,356430070,8930,8930,8930,8930,0
|
|
20230728,120500,356430070,8930,8930,8930,8930,0
|
|
20230728,120400,356430070,8930,8930,8930,8930,0
|
|
20230728,120300,356430070,8930,8900,8930,8880,26
|
|
20230728,120200,356198970,8890,8900,8900,8890,522
|
|
20230728,120100,351556720,8930,8930,8930,8930,0
|
|
20230728,120000,351556720,8930,8930,8930,8930,0
|
|
20230728,115900,351556720,8930,8930,8930,8930,0
|
|
20230728,115800,351556720,8930,8930,8930,8930,0
|
|
20230728,115700,351556720,8930,8930,8930,8930,0
|
|
20230728,115600,351556720,8930,8900,8930,8900,99
|
|
20230728,115500,350675590,8940,8940,8940,8940,0
|
|
20230728,115400,350675590,8940,8940,8940,8940,0
|
|
20230728,115300,350675590,8940,8940,8940,8940,0
|
|
20230728,115200,350675590,8940,8940,8940,8940,0
|
|
20230728,115100,350675590,8940,8940,8940,8940,1
|
|
20230728,115000,350666650,8910,8910,8910,8900,332
|
|
20230728,114900,347709850,8940,8940,8940,8940,0
|
|
20230728,114800,347709850,8940,8940,8940,8940,0
|
|
20230728,114700,347709850,8940,8940,8940,8940,0
|
|
20230728,114600,347709850,8940,8940,8940,8940,0
|
|
20230728,114500,347709850,8940,8940,8940,8940,0
|
|
20230728,114400,347709850,8940,8940,8940,8940,0
|
|
20230728,114300,347709850,8940,8940,8940,8940,1
|
|
20230728,114200,347700910,8940,8940,8940,8940,0
|
|
20230728,114100,347700910,8940,8930,8940,8910,261
|
|
20230728,114000,345372370,8940,8940,8940,8940,0
|
|
20230728,113900,345372370,8940,8940,8940,8940,1
|
|
20230728,113800,345363430,8940,8940,8940,8940,0
|
|
20230728,113700,345363430,8940,8940,8940,8940,0
|
|
20230728,113600,345363430,8940,8930,8940,8930,34
|
|
20230728,113500,345059800,8940,8940,8940,8940,1
|
|
20230728,113400,345050860,8940,8940,8940,8940,0
|
|
20230728,113300,345050860,8940,8940,8940,8940,10
|
|
20230728,113200,344961460,8940,8930,8940,8930,19
|
|
20230728,113100,344791770,8930,8930,8930,8930,108
|
|
20230728,113000,343827330,8930,8920,8930,8920,55
|
|
20230728,112900,343336380,8930,8930,8930,8930,0
|
|
20230728,112800,343336380,8930,8930,8930,8930,0
|
|
20230728,112700,343336380,8930,8930,8930,8930,100
|
|
20230728,112600,342443380,8930,8930,8930,8930,0
|
|
20230728,112500,342443380,8930,8930,8930,8930,0
|
|
20230728,112400,342443380,8930,8930,8930,8890,253
|
|
20230728,112300,340193910,8910,8910,8910,8910,491
|
|
20230728,112200,335819100,8910,8910,8910,8910,0
|
|
20230728,112100,335819100,8910,8900,8910,8890,204
|
|
20230728,112000,334003750,8910,8910,8910,8910,0
|
|
20230728,111900,334003750,8910,8910,8910,8910,0
|
|
20230728,111800,334003750,8910,8910,8910,8910,80
|
|
20230728,111700,333290950,8940,8930,8940,8930,2
|
|
20230728,111600,333273080,8910,8910,8910,8910,39
|
|
20230728,111500,332925590,8920,8920,8920,8920,0
|
|
20230728,111400,332925590,8920,8920,8940,8920,6
|
|
20230728,111300,332872050,8940,8940,8940,8940,0
|
|
20230728,111200,332872050,8940,8940,8940,8940,0
|
|
20230728,111100,332872050,8940,8940,8940,8940,3
|
|
20230728,111000,332845230,8940,8940,8940,8940,0
|
|
20230728,110900,332845230,8940,8940,8940,8940,0
|
|
20230728,110800,332845230,8940,8940,8940,8940,3
|
|
20230728,110700,332818410,8940,8940,8940,8940,0
|
|
20230728,110600,332818410,8940,8940,8940,8910,125
|
|
20230728,110500,331701540,8940,8910,8940,8910,20
|
|
20230728,110400,331523310,8950,8950,8950,8950,0
|
|
20230728,110300,331523310,8950,8950,8950,8950,0
|
|
20230728,110200,331523310,8950,8950,8950,8950,0
|
|
20230728,110100,331523310,8950,8950,8950,8950,0
|
|
20230728,110000,331523310,8950,8950,8950,8950,0
|
|
20230728,105900,331523310,8950,8950,8950,8950,0
|
|
20230728,105800,331523310,8950,8950,8950,8950,0
|
|
20230728,105700,331523310,8950,8950,8950,8950,0
|
|
20230728,105600,331523310,8950,8920,8950,8920,29
|
|
20230728,105500,331264540,8920,8920,8920,8920,66
|
|
20230728,105400,330675820,8920,8920,8920,8920,25
|
|
20230728,105300,330452820,8920,8900,8920,8890,62
|
|
20230728,105200,329900980,8890,8890,8890,8890,500
|
|
20230728,105100,325455980,8890,8900,8920,8890,806
|
|
20230728,105000,318290550,8920,8900,8920,8890,337
|
|
20230728,104900,315292130,8920,8900,8920,8900,503
|
|
20230728,104800,310815370,8920,8920,8920,8920,1
|
|
20230728,104700,310806450,8920,8900,8920,8900,364
|
|
20230728,104600,307566750,8910,8920,8920,8910,231
|
|
20230728,104500,305507170,8930,8920,8930,8920,397
|
|
20230728,104400,301965910,8930,8930,8930,8930,108
|
|
20230728,104300,301001470,8940,8940,8940,8940,0
|
|
20230728,104200,301001470,8940,8940,8940,8940,1
|
|
20230728,104100,300992530,8950,8950,8950,8950,0
|
|
20230728,104000,300992530,8950,8950,8950,8950,0
|
|
20230728,103900,300992530,8950,8950,8950,8950,0
|
|
20230728,103800,300992530,8950,8930,8950,8930,12
|
|
20230728,103700,300885330,8950,8930,8950,8930,2
|
|
20230728,103600,300867450,8950,8940,8950,8940,725
|
|
20230728,103500,294385940,8940,8940,8940,8940,4
|
|
20230728,103400,294350180,8940,8940,8940,8940,0
|
|
20230728,103300,294350180,8940,8940,8940,8940,0
|
|
20230728,103200,294350180,8940,8940,8940,8940,0
|
|
20230728,103100,294350180,8940,8940,8940,8940,10
|
|
20230728,103000,294260780,8940,8930,8940,8930,17
|
|
20230728,102900,294108960,8940,8940,8940,8940,0
|
|
20230728,102800,294108960,8940,8940,8940,8940,0
|
|
20230728,102700,294108960,8940,8940,8940,8940,0
|
|
20230728,102600,294108960,8940,8940,8940,8940,0
|
|
20230728,102500,294108960,8940,8940,8940,8940,0
|
|
20230728,102400,294108960,8940,8940,8940,8940,1
|
|
20230728,102300,294100020,8940,8900,8940,8900,231
|
|
20230728,102200,292044080,8950,8950,8950,8950,0
|
|
20230728,102100,292044080,8950,8910,8950,8910,646
|
|
20230728,102000,286280960,8910,8910,8910,8910,50
|
|
20230728,101900,285835460,8910,8900,8910,8900,302
|
|
20230728,101800,283147650,8910,8900,8910,8900,32
|
|
20230728,101700,282862840,8920,8920,8920,8920,0
|
|
20230728,101600,282862840,8920,8920,8920,8920,0
|
|
20230728,101500,282862840,8920,8920,8920,8920,8
|
|
20230728,101400,282791480,8920,8920,8920,8920,83
|
|
20230728,101300,282051120,8920,8900,8920,8900,677
|
|
20230728,101200,276022980,8890,8890,8890,8890,1
|
|
20230728,101100,276014090,8890,8870,8890,8870,215
|
|
20230728,101000,274105030,8880,8880,8880,8880,1
|
|
20230728,100900,274096150,8870,8830,8870,8830,629
|
|
20230728,100800,268524620,8850,8850,8850,8850,0
|
|
20230728,100700,268524620,8850,8850,8850,8850,1
|
|
20230728,100600,268515770,8850,8850,8850,8850,0
|
|
20230728,100500,268515770,8850,8830,8850,8820,303
|
|
20230728,100400,265842420,8860,8860,8860,8860,10
|
|
20230728,100300,265753820,8870,8850,8870,8830,54
|
|
20230728,100200,265276860,8830,8860,8860,8830,406
|
|
20230728,100100,261686570,8860,8860,8860,8860,0
|
|
20230728,100000,261686570,8860,8860,8860,8860,5
|
|
20230728,095900,261642270,8860,8850,8860,8830,42
|
|
20230728,095800,261271360,8860,8860,8860,8860,0
|
|
20230728,095700,261271360,8860,8860,8870,8860,89
|
|
20230728,095600,260482810,8870,8870,8870,8870,702
|
|
20230728,095500,254256070,8830,8810,8850,8810,1552
|
|
20230728,095400,240552750,8810,8810,8810,8800,51
|
|
20230728,095300,240103450,8810,8810,8810,8810,1
|
|
20230728,095200,240094640,8820,8800,8820,8790,1279
|
|
20230728,095100,228850290,8800,8820,8820,8800,4459
|
|
20230728,095000,189593850,8830,8850,8850,8830,772
|
|
20230728,094900,182772870,8840,8860,8860,8840,4
|
|
20230728,094800,182737490,8880,8880,8880,8880,2
|
|
20230728,094700,182719730,8860,8860,8860,8860,482
|
|
20230728,094600,178449210,8860,8860,8860,8840,72
|
|
20230728,094500,177812290,8860,8860,8860,8860,1
|
|
20230728,094400,177803430,8850,8870,8870,8850,529
|
|
20230728,094300,173118500,8880,8880,8880,8880,220
|
|
20230728,094200,171164900,8900,8900,8900,8900,0
|
|
20230728,094100,171164900,8900,8900,8900,8900,100
|
|
20230728,094000,170274900,8930,8910,8930,8870,1019
|
|
20230728,093900,161216100,8940,8910,8940,8910,201
|
|
20230728,093800,159425160,8940,8940,8940,8940,0
|
|
20230728,093700,159425160,8940,8940,8940,8940,2
|
|
20230728,093600,159407280,8940,8940,8940,8910,23
|
|
20230728,093500,159201750,8920,8920,8930,8920,45
|
|
20230728,093400,158800300,8940,8970,8980,8940,122
|
|
20230728,093300,157709480,8970,8970,8980,8970,9
|
|
20230728,093200,157628730,8980,8940,8980,8920,118
|
|
20230728,093100,156572900,8940,8930,8940,8910,280
|
|
20230728,093000,154077020,8940,8940,8940,8940,10
|
|
20230728,092900,153987620,8980,8970,8980,8970,5
|
|
20230728,092800,153942760,8980,8980,8980,8980,0
|
|
20230728,092700,153942760,8980,8940,8980,8940,222
|
|
20230728,092600,151952390,8950,8940,8950,8940,262
|
|
20230728,092500,149610100,8940,8910,8940,8910,240
|
|
20230728,092400,147471610,8930,8900,8930,8900,3519
|
|
20230728,092300,116049100,8910,8910,8910,8910,2
|
|
20230728,092200,116031280,8920,8900,8920,8900,302
|
|
20230728,092100,113337810,8880,8870,8880,8870,16
|
|
20230728,092000,113195870,8880,8870,8880,8870,15
|
|
20230728,091900,113062810,8870,8850,8900,8850,240
|
|
20230728,091800,110938560,8880,8900,8910,8850,369
|
|
20230728,091700,107661560,8910,8920,8920,8910,118
|
|
20230728,091600,106610080,8920,8920,8920,8920,0
|
|
20230728,091500,106610080,8920,8910,8920,8910,17
|
|
20230728,091400,106458520,8910,8890,8910,8890,432
|
|
20230728,091300,102618010,8890,8890,8890,8850,258
|
|
20230728,091200,100334080,8890,8890,8890,8890,2
|
|
20230728,091100,100316300,8860,8850,8860,8850,1185
|
|
20230728,091000,89820140,8850,8840,8850,8800,760
|
|
20230728,090900,83119900,8860,8860,8860,8810,1295
|
|
20230728,090800,71650670,8860,8890,8890,8810,533
|
|
20230728,090700,66950440,8830,8910,8910,8830,660
|
|
20230728,090600,61110560,8990,8940,9020,8910,541
|
|
20230728,090500,56277480,8930,8870,8930,8810,667
|
|
20230728,090400,50350220,8840,8830,8840,8710,2395
|
|
20230728,090300,29350370,8850,8910,8910,8850,362
|
|
20230728,090200,26140200,8930,8940,8990,8930,1508
|
|
20230728,090100,12664240,8990,8940,9020,8930,471
|
|
20230728,090000,8456940,9020,8930,9020,8930,947
|