662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195900,274413220,12510,12510,12510,12510,417
|
|
20230728,195800,274413220,12510,12510,12510,12510,0
|
|
20230728,195700,274413220,12510,12510,12510,12510,0
|
|
20230728,195600,274413220,12510,12510,12510,12510,0
|
|
20230728,195500,274413220,12510,12510,12510,12510,0
|
|
20230728,195400,274413220,12510,12510,12510,12510,0
|
|
20230728,195300,274413220,12510,12510,12510,12510,0
|
|
20230728,195200,274413220,12510,12510,12510,12510,0
|
|
20230728,195100,274413220,12510,12510,12510,12510,0
|
|
20230728,195000,274413220,12510,12510,12510,12510,0
|
|
20230728,194900,274413220,12510,12510,12510,12510,0
|
|
20230728,194800,274413220,12510,12510,12510,12510,0
|
|
20230728,194700,274413220,12510,12510,12510,12510,0
|
|
20230728,194600,274413220,12510,12510,12510,12510,0
|
|
20230728,194500,274413220,12510,12510,12510,12510,0
|
|
20230728,194400,274413220,12510,12510,12510,12510,0
|
|
20230728,194300,274413220,12510,12510,12510,12510,0
|
|
20230728,194200,274413220,12510,12510,12510,12510,0
|
|
20230728,194100,274413220,12510,12510,12510,12510,0
|
|
20230728,194000,274413220,12510,12510,12510,12510,0
|
|
20230728,193900,274413220,12510,12510,12510,12510,0
|
|
20230728,193800,274413220,12510,12510,12510,12510,0
|
|
20230728,193700,274413220,12510,12510,12510,12510,0
|
|
20230728,193600,274413220,12510,12510,12510,12510,0
|
|
20230728,193500,274413220,12510,12510,12510,12510,0
|
|
20230728,193400,274413220,12510,12510,12510,12510,0
|
|
20230728,193300,274413220,12510,12510,12510,12510,0
|
|
20230728,193200,274413220,12510,12510,12510,12510,0
|
|
20230728,193100,274413220,12510,12510,12510,12510,0
|
|
20230728,193000,274413220,12510,12510,12510,12510,0
|
|
20230728,192900,274413220,12510,12510,12510,12510,417
|
|
20230728,192800,274413220,12510,12510,12510,12510,0
|
|
20230728,192700,274413220,12510,12510,12510,12510,0
|
|
20230728,192600,274413220,12510,12510,12510,12510,0
|
|
20230728,192500,274413220,12510,12510,12510,12510,0
|
|
20230728,192400,274413220,12510,12510,12510,12510,0
|
|
20230728,192300,274413220,12510,12510,12510,12510,0
|
|
20230728,192200,274413220,12510,12510,12510,12510,0
|
|
20230728,192100,274413220,12510,12510,12510,12510,0
|
|
20230728,192000,274413220,12510,12510,12510,12510,0
|
|
20230728,191900,274413220,12510,12510,12510,12510,0
|
|
20230728,191800,274413220,12510,12510,12510,12510,0
|
|
20230728,191700,274413220,12510,12510,12510,12510,0
|
|
20230728,191600,274413220,12510,12510,12510,12510,0
|
|
20230728,191500,274413220,12510,12510,12510,12510,0
|
|
20230728,191400,274413220,12510,12510,12510,12510,0
|
|
20230728,191300,274413220,12510,12510,12510,12510,0
|
|
20230728,191200,274413220,12510,12510,12510,12510,0
|
|
20230728,191100,274413220,12510,12510,12510,12510,0
|
|
20230728,191000,274413220,12510,12510,12510,12510,0
|
|
20230728,190900,274413220,12510,12510,12510,12510,0
|
|
20230728,190800,274413220,12510,12510,12510,12510,0
|
|
20230728,190700,274413220,12510,12510,12510,12510,0
|
|
20230728,190600,274413220,12510,12510,12510,12510,0
|
|
20230728,190500,274413220,12510,12510,12510,12510,0
|
|
20230728,190400,274413220,12510,12510,12510,12510,0
|
|
20230728,190300,274413220,12510,12510,12510,12510,0
|
|
20230728,190200,274413220,12510,12510,12510,12510,0
|
|
20230728,190100,274413220,12510,12510,12510,12510,0
|
|
20230728,190000,274413220,12510,12510,12510,12510,0
|
|
20230728,185900,274413220,12510,12510,12510,12510,417
|
|
20230728,185800,274413220,12510,12510,12510,12510,0
|
|
20230728,185700,274413220,12510,12510,12510,12510,0
|
|
20230728,185600,274413220,12510,12510,12510,12510,0
|
|
20230728,185500,274413220,12510,12510,12510,12510,0
|
|
20230728,185400,274413220,12510,12510,12510,12510,0
|
|
20230728,185300,274413220,12510,12510,12510,12510,0
|
|
20230728,185200,274413220,12510,12510,12510,12510,0
|
|
20230728,185100,274413220,12510,12510,12510,12510,0
|
|
20230728,185000,274413220,12510,12510,12510,12510,0
|
|
20230728,184900,274413220,12510,12510,12510,12510,0
|
|
20230728,184800,274413220,12510,12510,12510,12510,0
|
|
20230728,184700,274413220,12510,12510,12510,12510,0
|
|
20230728,184600,274413220,12510,12510,12510,12510,0
|
|
20230728,184500,274413220,12510,12510,12510,12510,0
|
|
20230728,184400,274413220,12510,12510,12510,12510,0
|
|
20230728,184300,274413220,12510,12510,12510,12510,0
|
|
20230728,184200,274413220,12510,12510,12510,12510,0
|
|
20230728,184100,274413220,12510,12510,12510,12510,0
|
|
20230728,184000,274413220,12510,12510,12510,12510,0
|
|
20230728,183900,274413220,12510,12510,12510,12510,0
|
|
20230728,183800,274413220,12510,12510,12510,12510,0
|
|
20230728,183700,274413220,12510,12510,12510,12510,0
|
|
20230728,183600,274413220,12510,12510,12510,12510,0
|
|
20230728,183500,274413220,12510,12510,12510,12510,0
|
|
20230728,183400,274413220,12510,12510,12510,12510,0
|
|
20230728,183300,274413220,12510,12510,12510,12510,0
|
|
20230728,183200,274413220,12510,12510,12510,12510,0
|
|
20230728,183100,274413220,12510,12510,12510,12510,0
|
|
20230728,183000,274413220,12510,12510,12510,12510,0
|
|
20230728,182900,274413220,12510,12510,12510,12510,417
|
|
20230728,182800,274413220,12510,12510,12510,12510,0
|
|
20230728,182700,274413220,12510,12510,12510,12510,0
|
|
20230728,182600,274413220,12510,12510,12510,12510,0
|
|
20230728,182500,274413220,12510,12510,12510,12510,0
|
|
20230728,182400,274413220,12510,12510,12510,12510,0
|
|
20230728,182300,274413220,12510,12510,12510,12510,0
|
|
20230728,182200,274413220,12510,12510,12510,12510,0
|
|
20230728,182100,274413220,12510,12510,12510,12510,0
|
|
20230728,182000,274413220,12510,12510,12510,12510,0
|
|
20230728,181900,274413220,12510,12510,12510,12510,0
|
|
20230728,181800,274413220,12510,12510,12510,12510,0
|
|
20230728,181700,274413220,12510,12510,12510,12510,0
|
|
20230728,181600,274413220,12510,12510,12510,12510,0
|
|
20230728,181500,274413220,12510,12510,12510,12510,0
|
|
20230728,181400,274413220,12510,12510,12510,12510,0
|
|
20230728,181300,274413220,12510,12510,12510,12510,0
|
|
20230728,181200,274413220,12510,12510,12510,12510,0
|
|
20230728,181100,274413220,12510,12510,12510,12510,0
|
|
20230728,181000,274413220,12510,12510,12510,12510,0
|
|
20230728,180900,274413220,12510,12510,12510,12510,0
|
|
20230728,180800,274413220,12510,12510,12510,12510,0
|
|
20230728,180700,274413220,12510,12510,12510,12510,0
|
|
20230728,180600,274413220,12510,12510,12510,12510,0
|
|
20230728,180500,274413220,12510,12510,12510,12510,0
|
|
20230728,180400,274413220,12510,12510,12510,12510,0
|
|
20230728,180300,274413220,12510,12510,12510,12510,0
|
|
20230728,180200,274413220,12510,12510,12510,12510,0
|
|
20230728,180100,274413220,12510,12510,12510,12510,0
|
|
20230728,180000,274413220,12510,12510,12510,12510,0
|
|
20230728,175900,274413220,12510,12510,12510,12510,417
|
|
20230728,175800,274413220,12510,12510,12510,12510,0
|
|
20230728,175700,274413220,12510,12510,12510,12510,0
|
|
20230728,175600,274413220,12510,12510,12510,12510,0
|
|
20230728,175500,274413220,12510,12510,12510,12510,0
|
|
20230728,175400,274413220,12510,12510,12510,12510,0
|
|
20230728,175300,274413220,12510,12510,12510,12510,0
|
|
20230728,175200,274413220,12510,12510,12510,12510,0
|
|
20230728,175100,274413220,12510,12510,12510,12510,0
|
|
20230728,175000,274413220,12510,12510,12510,12510,0
|
|
20230728,174900,274413220,12510,12510,12510,12510,0
|
|
20230728,174800,274413220,12510,12510,12510,12510,0
|
|
20230728,174700,274413220,12510,12510,12510,12510,0
|
|
20230728,174600,274413220,12510,12510,12510,12510,0
|
|
20230728,174500,274413220,12510,12510,12510,12510,0
|
|
20230728,174400,274413220,12510,12510,12510,12510,0
|
|
20230728,174300,274413220,12510,12510,12510,12510,0
|
|
20230728,174200,274413220,12510,12510,12510,12510,0
|
|
20230728,174100,274413220,12510,12510,12510,12510,0
|
|
20230728,174000,274413220,12510,12510,12510,12510,0
|
|
20230728,173900,274413220,12510,12510,12510,12510,0
|
|
20230728,173800,274413220,12510,12510,12510,12510,0
|
|
20230728,173700,274413220,12510,12510,12510,12510,0
|
|
20230728,173600,274413220,12510,12510,12510,12510,0
|
|
20230728,173500,274413220,12510,12510,12510,12510,0
|
|
20230728,173400,274413220,12510,12510,12510,12510,0
|
|
20230728,173300,274413220,12510,12510,12510,12510,0
|
|
20230728,173200,274413220,12510,12510,12510,12510,0
|
|
20230728,173100,274413220,12510,12510,12510,12510,0
|
|
20230728,173000,274413220,12510,12510,12510,12510,0
|
|
20230728,172900,274413220,12510,12510,12510,12510,417
|
|
20230728,172800,274413220,12510,12510,12510,12510,0
|
|
20230728,172700,274413220,12510,12510,12510,12510,0
|
|
20230728,172600,274413220,12510,12510,12510,12510,0
|
|
20230728,172500,274413220,12510,12510,12510,12510,0
|
|
20230728,172400,274413220,12510,12510,12510,12510,0
|
|
20230728,172300,274413220,12510,12510,12510,12510,0
|
|
20230728,172200,274413220,12510,12510,12510,12510,0
|
|
20230728,172100,274413220,12510,12510,12510,12510,0
|
|
20230728,172000,274413220,12510,12510,12510,12510,0
|
|
20230728,171900,274413220,12510,12510,12510,12510,0
|
|
20230728,171800,274413220,12510,12510,12510,12510,0
|
|
20230728,171700,274413220,12510,12510,12510,12510,0
|
|
20230728,171600,274413220,12510,12510,12510,12510,0
|
|
20230728,171500,274413220,12510,12510,12510,12510,0
|
|
20230728,171400,274413220,12510,12510,12510,12510,0
|
|
20230728,171300,274413220,12510,12510,12510,12510,0
|
|
20230728,171200,274413220,12510,12510,12510,12510,0
|
|
20230728,171100,274413220,12510,12510,12510,12510,0
|
|
20230728,171000,274413220,12510,12510,12510,12510,0
|
|
20230728,170900,274413220,12510,12510,12510,12510,0
|
|
20230728,170800,274413220,12510,12510,12510,12510,0
|
|
20230728,170700,274413220,12510,12510,12510,12510,0
|
|
20230728,170600,274413220,12510,12510,12510,12510,0
|
|
20230728,170500,274413220,12510,12510,12510,12510,0
|
|
20230728,170400,274413220,12510,12510,12510,12510,0
|
|
20230728,170300,274413220,12510,12510,12510,12510,0
|
|
20230728,170200,274413220,12510,12510,12510,12510,0
|
|
20230728,170100,274413220,12510,12510,12510,12510,0
|
|
20230728,170000,274413220,12510,12510,12510,12510,0
|
|
20230728,165900,274413220,12510,12510,12510,12510,417
|
|
20230728,165800,274413220,12510,12510,12510,12510,0
|
|
20230728,165700,274413220,12510,12510,12510,12510,0
|
|
20230728,165600,274413220,12510,12510,12510,12510,0
|
|
20230728,165500,274413220,12510,12510,12510,12510,0
|
|
20230728,165400,274413220,12510,12510,12510,12510,0
|
|
20230728,165300,274413220,12510,12510,12510,12510,0
|
|
20230728,165200,274413220,12510,12510,12510,12510,0
|
|
20230728,165100,274413220,12510,12510,12510,12510,0
|
|
20230728,165000,274413220,12510,12510,12510,12510,0
|
|
20230728,164900,274413220,12510,12510,12510,12510,0
|
|
20230728,164800,274413220,12510,12510,12510,12510,0
|
|
20230728,164700,274413220,12510,12510,12510,12510,0
|
|
20230728,164600,274413220,12510,12510,12510,12510,0
|
|
20230728,164500,274413220,12510,12510,12510,12510,0
|
|
20230728,164400,274413220,12510,12510,12510,12510,0
|
|
20230728,164300,274413220,12510,12510,12510,12510,0
|
|
20230728,164200,274413220,12510,12510,12510,12510,0
|
|
20230728,164100,274413220,12510,12510,12510,12510,0
|
|
20230728,164000,274413220,12510,12510,12510,12510,0
|
|
20230728,163900,274413220,12510,12510,12510,12510,0
|
|
20230728,163800,274413220,12510,12510,12510,12510,0
|
|
20230728,163700,274413220,12510,12510,12510,12510,0
|
|
20230728,163600,274413220,12510,12510,12510,12510,0
|
|
20230728,163500,274413220,12510,12510,12510,12510,0
|
|
20230728,163400,274413220,12510,12510,12510,12510,0
|
|
20230728,163300,274413220,12510,12510,12510,12510,0
|
|
20230728,163200,274413220,12510,12510,12510,12510,0
|
|
20230728,163100,274413220,12510,12510,12510,12510,0
|
|
20230728,163000,274413220,12510,12510,12510,12510,0
|
|
20230728,162900,274413220,12510,12510,12510,12510,417
|
|
20230728,162800,274413220,12510,12510,12510,12510,0
|
|
20230728,162700,274413220,12510,12510,12510,12510,0
|
|
20230728,162600,274413220,12510,12510,12510,12510,0
|
|
20230728,162500,274413220,12510,12510,12510,12510,0
|
|
20230728,162400,274413220,12510,12510,12510,12510,0
|
|
20230728,162300,274413220,12510,12510,12510,12510,0
|
|
20230728,162200,274413220,12510,12510,12510,12510,0
|
|
20230728,162100,274413220,12510,12510,12510,12510,0
|
|
20230728,162000,274413220,12510,12510,12510,12510,0
|
|
20230728,161900,274413220,12510,12510,12510,12510,0
|
|
20230728,161800,274413220,12510,12510,12510,12510,0
|
|
20230728,161700,274413220,12510,12510,12510,12510,0
|
|
20230728,161600,274413220,12510,12510,12510,12510,0
|
|
20230728,161500,274413220,12510,12510,12510,12510,0
|
|
20230728,161400,274413220,12510,12510,12510,12510,0
|
|
20230728,161300,274413220,12510,12510,12510,12510,0
|
|
20230728,161200,274413220,12510,12510,12510,12510,0
|
|
20230728,161100,274413220,12510,12510,12510,12510,0
|
|
20230728,161000,274413220,12510,12510,12510,12510,0
|
|
20230728,160900,274413220,12510,12510,12510,12510,0
|
|
20230728,160800,274413220,12510,12510,12510,12510,0
|
|
20230728,160700,274413220,12510,12510,12510,12510,0
|
|
20230728,160600,274413220,12510,12510,12510,12510,0
|
|
20230728,160500,274413220,12510,12510,12510,12510,0
|
|
20230728,160400,274413220,12510,12510,12510,12510,0
|
|
20230728,160300,274413220,12510,12510,12510,12510,0
|
|
20230728,160200,274413220,12510,12510,12510,12510,0
|
|
20230728,160100,274413220,12510,12510,12510,12510,0
|
|
20230728,160000,274413220,12510,12510,12510,12510,0
|
|
20230728,155900,274413220,12510,12510,12510,12510,417
|
|
20230728,155800,274413220,12510,12510,12510,12510,0
|
|
20230728,155700,274413220,12510,12510,12510,12510,0
|
|
20230728,155600,274413220,12510,12510,12510,12510,0
|
|
20230728,155500,274413220,12510,12510,12510,12510,0
|
|
20230728,155400,274413220,12510,12510,12510,12510,0
|
|
20230728,155300,274413220,12510,12510,12510,12510,0
|
|
20230728,155200,274413220,12510,12510,12510,12510,0
|
|
20230728,155100,274413220,12510,12510,12510,12510,0
|
|
20230728,155000,274413220,12510,12510,12510,12510,0
|
|
20230728,154900,274413220,12510,12510,12510,12510,0
|
|
20230728,154800,274413220,12510,12510,12510,12510,0
|
|
20230728,154700,274413220,12510,12510,12510,12510,0
|
|
20230728,154600,274413220,12510,12510,12510,12510,0
|
|
20230728,154500,274413220,12510,12510,12510,12510,0
|
|
20230728,154400,274413220,12510,12510,12510,12510,0
|
|
20230728,154300,274413220,12510,12510,12510,12510,0
|
|
20230728,154200,274413220,12510,12510,12510,12510,0
|
|
20230728,154100,274413220,12510,12510,12510,12510,0
|
|
20230728,154000,274413220,12510,12510,12510,12510,0
|
|
20230728,153900,274413220,12510,12510,12510,12510,0
|
|
20230728,153800,274413220,12510,12510,12510,12510,0
|
|
20230728,153700,274413220,12510,12510,12510,12510,0
|
|
20230728,153600,274413220,12510,12510,12510,12510,0
|
|
20230728,153500,274413220,12510,12510,12510,12510,0
|
|
20230728,153400,274413220,12510,12510,12510,12510,0
|
|
20230728,153300,274413220,12510,12510,12510,12510,0
|
|
20230728,153200,274413220,12510,12510,12510,12510,0
|
|
20230728,153100,274413220,12510,12510,12510,12510,0
|
|
20230728,153000,274413220,12510,12510,12510,12510,417
|
|
20230728,152900,269196550,12520,12520,12520,12520,0
|
|
20230728,152800,269196550,12520,12520,12520,12520,0
|
|
20230728,152700,269196550,12520,12520,12520,12520,0
|
|
20230728,152600,269196550,12520,12520,12520,12520,0
|
|
20230728,152500,269196550,12520,12520,12520,12520,0
|
|
20230728,152400,269196550,12520,12520,12520,12520,0
|
|
20230728,152300,269196550,12520,12520,12520,12520,0
|
|
20230728,152200,269196550,12520,12520,12520,12520,0
|
|
20230728,152100,269196550,12520,12520,12520,12520,0
|
|
20230728,152000,269196550,12520,12520,12520,12520,0
|
|
20230728,151900,269196550,12520,12520,12520,12510,131
|
|
20230728,151800,267556950,12540,12550,12550,12540,102
|
|
20230728,151700,266277850,12560,12550,12560,12550,31
|
|
20230728,151600,265888790,12540,12540,12540,12540,4
|
|
20230728,151500,265838630,12540,12540,12540,12540,2
|
|
20230728,151400,265813550,12540,12540,12540,12540,0
|
|
20230728,151300,265813550,12540,12540,12540,12540,0
|
|
20230728,151200,265813550,12540,12540,12540,12540,4
|
|
20230728,151100,265763390,12530,12530,12530,12530,0
|
|
20230728,151000,265763390,12530,12530,12530,12530,1
|
|
20230728,150900,265750860,12540,12540,12540,12540,80
|
|
20230728,150800,264747660,12540,12540,12540,12540,0
|
|
20230728,150700,264747660,12540,12540,12540,12540,0
|
|
20230728,150600,264747660,12540,12540,12540,12540,0
|
|
20230728,150500,264747660,12540,12550,12550,12540,2
|
|
20230728,150400,264722570,12550,12550,12550,12550,0
|
|
20230728,150300,264722570,12550,12550,12550,12550,1
|
|
20230728,150200,264710020,12530,12530,12530,12530,0
|
|
20230728,150100,264710020,12530,12550,12550,12530,3
|
|
20230728,150000,264672410,12550,12550,12550,12550,4
|
|
20230728,145900,264622210,12550,12550,12550,12550,0
|
|
20230728,145800,264622210,12550,12540,12550,12540,291
|
|
20230728,145700,260970200,12540,12540,12540,12540,1
|
|
20230728,145600,260957660,12540,12540,12540,12540,50
|
|
20230728,145500,260330660,12540,12540,12540,12540,30
|
|
20230728,145400,259954460,12550,12550,12550,12540,49
|
|
20230728,145300,259339670,12540,12540,12540,12540,0
|
|
20230728,145200,259339670,12540,12540,12540,12540,0
|
|
20230728,145100,259339670,12540,12540,12540,12540,0
|
|
20230728,145000,259339670,12540,12540,12540,12540,8
|
|
20230728,144900,259239350,12540,12540,12540,12540,2
|
|
20230728,144800,259214270,12540,12540,12540,12540,0
|
|
20230728,144700,259214270,12540,12550,12550,12540,13
|
|
20230728,144600,259051210,12550,12550,12550,12550,1
|
|
20230728,144500,259038660,12540,12540,12540,12540,5
|
|
20230728,144400,258975960,12540,12530,12540,12530,1071
|
|
20230728,144300,245548530,12520,12520,12520,12520,0
|
|
20230728,144200,245548530,12520,12520,12520,12520,68
|
|
20230728,144100,244697170,12520,12520,12520,12520,0
|
|
20230728,144000,244697170,12520,12520,12520,12520,7
|
|
20230728,143900,244609530,12530,12530,12530,12530,0
|
|
20230728,143800,244609530,12530,12530,12530,12530,1
|
|
20230728,143700,244597000,12500,12500,12500,12500,0
|
|
20230728,143600,244597000,12500,12500,12500,12500,9
|
|
20230728,143500,244484500,12530,12520,12530,12520,45
|
|
20230728,143400,243920980,12520,12500,12520,12500,2
|
|
20230728,143300,243895960,12500,12500,12500,12500,0
|
|
20230728,143200,243895960,12500,12500,12500,12500,1
|
|
20230728,143100,243883460,12500,12500,12500,12500,1
|
|
20230728,143000,243870960,12520,12520,12520,12520,2
|
|
20230728,142900,243845920,12520,12520,12520,12520,44
|
|
20230728,142800,243295040,12530,12530,12530,12530,0
|
|
20230728,142700,243295040,12530,12530,12530,12530,1
|
|
20230728,142600,243282510,12500,12500,12500,12500,1
|
|
20230728,142500,243270010,12500,12500,12500,12500,0
|
|
20230728,142400,243270010,12500,12500,12500,12500,0
|
|
20230728,142300,243270010,12500,12500,12500,12500,2
|
|
20230728,142200,243245010,12500,12500,12500,12500,20
|
|
20230728,142100,242995010,12500,12510,12510,12500,2
|
|
20230728,142000,242970000,12500,12500,12500,12500,1
|
|
20230728,141900,242957500,12520,12520,12520,12520,349
|
|
20230728,141800,238588020,12520,12520,12520,12520,1
|
|
20230728,141700,238575500,12520,12520,12520,12520,0
|
|
20230728,141600,238575500,12520,12520,12520,12520,0
|
|
20230728,141500,238575500,12520,12520,12520,12520,50
|
|
20230728,141400,237949500,12530,12520,12530,12520,2
|
|
20230728,141300,237924450,12530,12530,12530,12530,0
|
|
20230728,141200,237924450,12530,12530,12530,12530,22
|
|
20230728,141100,237648790,12530,12530,12530,12530,0
|
|
20230728,141000,237648790,12530,12530,12530,12530,0
|
|
20230728,140900,237648790,12530,12530,12530,12530,18
|
|
20230728,140800,237423250,12530,12530,12530,12530,4
|
|
20230728,140700,237373130,12530,12530,12530,12530,4
|
|
20230728,140600,237323010,12530,12530,12530,12530,29
|
|
20230728,140500,236959640,12520,12520,12520,12520,31
|
|
20230728,140400,236571520,12500,12510,12510,12500,40
|
|
20230728,140300,236071420,12500,12500,12500,12500,0
|
|
20230728,140200,236071420,12500,12500,12500,12500,310
|
|
20230728,140100,232196420,12510,12510,12510,12510,0
|
|
20230728,140000,232196420,12510,12510,12510,12510,3
|
|
20230728,135900,232158890,12500,12500,12500,12500,0
|
|
20230728,135800,232158890,12500,12500,12500,12500,72
|
|
20230728,135700,231258890,12510,12500,12510,12500,9
|
|
20230728,135600,231146320,12510,12510,12510,12510,20
|
|
20230728,135500,230896120,12510,12510,12510,12510,0
|
|
20230728,135400,230896120,12510,12510,12510,12510,0
|
|
20230728,135300,230896120,12510,12510,12510,12510,3
|
|
20230728,135200,230858590,12510,12510,12510,12510,2
|
|
20230728,135100,230833570,12510,12510,12510,12510,0
|
|
20230728,135000,230833570,12510,12510,12510,12510,44
|
|
20230728,134900,230283130,12510,12510,12510,12510,0
|
|
20230728,134800,230283130,12510,12510,12510,12510,0
|
|
20230728,134700,230283130,12510,12510,12510,12510,0
|
|
20230728,134600,230283130,12510,12510,12510,12510,0
|
|
20230728,134500,230283130,12510,12510,12510,12510,8
|
|
20230728,134400,230183050,12500,12500,12500,12500,10
|
|
20230728,134300,230058050,12500,12500,12500,12500,0
|
|
20230728,134200,230058050,12500,12500,12500,12500,15
|
|
20230728,134100,229870550,12500,12500,12500,12500,10
|
|
20230728,134000,229745550,12510,12510,12510,12510,19
|
|
20230728,133900,229507860,12510,12510,12510,12510,0
|
|
20230728,133800,229507860,12510,12510,12510,12510,0
|
|
20230728,133700,229507860,12510,12510,12510,12510,35
|
|
20230728,133600,229070010,12520,12520,12520,12520,12
|
|
20230728,133500,228919770,12510,12510,12510,12510,33
|
|
20230728,133400,228506940,12520,12530,12530,12520,39
|
|
20230728,133300,228018590,12530,12530,12530,12530,0
|
|
20230728,133200,228018590,12530,12530,12530,12530,0
|
|
20230728,133100,228018590,12530,12530,12530,12530,0
|
|
20230728,133000,228018590,12530,12530,12530,12530,0
|
|
20230728,132900,228018590,12530,12530,12530,12530,0
|
|
20230728,132800,228018590,12530,12530,12530,12530,0
|
|
20230728,132700,228018590,12530,12530,12530,12530,0
|
|
20230728,132600,228018590,12530,12530,12530,12530,5
|
|
20230728,132500,227955940,12530,12530,12530,12530,0
|
|
20230728,132400,227955940,12530,12530,12530,12530,3
|
|
20230728,132300,227918350,12510,12520,12520,12510,500
|
|
20230728,132200,221662620,12550,12550,12550,12550,0
|
|
20230728,132100,221662620,12550,12530,12550,12530,401
|
|
20230728,132000,216632840,12540,12540,12540,12540,1
|
|
20230728,131900,216620300,12540,12540,12540,12540,0
|
|
20230728,131800,216620300,12540,12530,12540,12530,5
|
|
20230728,131700,216557610,12520,12520,12520,12520,0
|
|
20230728,131600,216557610,12520,12520,12520,12520,1
|
|
20230728,131500,216545090,12520,12520,12520,12520,21
|
|
20230728,131400,216282170,12520,12520,12520,12520,0
|
|
20230728,131300,216282170,12520,12520,12520,12520,0
|
|
20230728,131200,216282170,12520,12530,12530,12520,18
|
|
20230728,131100,216056800,12530,12530,12530,12530,0
|
|
20230728,131000,216056800,12530,12530,12530,12530,1
|
|
20230728,130900,216044270,12540,12540,12540,12540,0
|
|
20230728,130800,216044270,12540,12540,12540,12540,3
|
|
20230728,130700,216006650,12540,12540,12540,12540,2
|
|
20230728,130600,215981570,12540,12540,12540,12540,0
|
|
20230728,130500,215981570,12540,12540,12540,12540,0
|
|
20230728,130400,215981570,12540,12540,12540,12540,0
|
|
20230728,130300,215981570,12540,12540,12540,12540,0
|
|
20230728,130200,215981570,12540,12540,12540,12540,0
|
|
20230728,130100,215981570,12540,12540,12540,12540,0
|
|
20230728,130000,215981570,12540,12540,12540,12540,5
|
|
20230728,125900,215918870,12540,12540,12540,12540,1
|
|
20230728,125800,215906330,12540,12540,12540,12540,0
|
|
20230728,125700,215906330,12540,12540,12540,12540,1
|
|
20230728,125600,215893790,12540,12540,12540,12540,0
|
|
20230728,125500,215893790,12540,12540,12540,12540,0
|
|
20230728,125400,215893790,12540,12540,12540,12540,46
|
|
20230728,125300,215316950,12540,12540,12540,12540,23
|
|
20230728,125200,215028530,12540,12540,12540,12540,41
|
|
20230728,125100,214514390,12540,12540,12540,12540,0
|
|
20230728,125000,214514390,12540,12540,12540,12540,0
|
|
20230728,124900,214514390,12540,12540,12540,12540,0
|
|
20230728,124800,214514390,12540,12540,12540,12540,0
|
|
20230728,124700,214514390,12540,12540,12540,12540,1
|
|
20230728,124600,214501850,12540,12540,12540,12540,0
|
|
20230728,124500,214501850,12540,12540,12540,12540,0
|
|
20230728,124400,214501850,12540,12540,12540,12540,0
|
|
20230728,124300,214501850,12540,12540,12540,12540,50
|
|
20230728,124200,213874850,12510,12510,12510,12510,0
|
|
20230728,124100,213874850,12510,12510,12510,12510,0
|
|
20230728,124000,213874850,12510,12510,12510,12510,0
|
|
20230728,123900,213874850,12510,12510,12510,12510,0
|
|
20230728,123800,213874850,12510,12510,12510,12510,0
|
|
20230728,123700,213874850,12510,12510,12510,12510,0
|
|
20230728,123600,213874850,12510,12510,12510,12510,0
|
|
20230728,123500,213874850,12510,12510,12510,12510,0
|
|
20230728,123400,213874850,12510,12510,12510,12510,0
|
|
20230728,123300,213874850,12510,12510,12510,12510,0
|
|
20230728,123200,213874850,12510,12530,12530,12510,12
|
|
20230728,123100,213724610,12540,12540,12540,12540,1
|
|
20230728,123000,213712070,12540,12540,12540,12540,0
|
|
20230728,122900,213712070,12540,12540,12540,12540,0
|
|
20230728,122800,213712070,12540,12540,12540,12540,0
|
|
20230728,122700,213712070,12540,12540,12540,12540,0
|
|
20230728,122600,213712070,12540,12540,12540,12540,15
|
|
20230728,122500,213523970,12550,12540,12550,12540,575
|
|
20230728,122400,206310960,12530,12530,12530,12530,125
|
|
20230728,122300,204744710,12530,12500,12530,12500,159
|
|
20230728,122200,202753180,12490,12490,12490,12490,0
|
|
20230728,122100,202753180,12490,12490,12490,12490,4
|
|
20230728,122000,202703220,12500,12500,12500,12500,0
|
|
20230728,121900,202703220,12500,12500,12500,12500,30
|
|
20230728,121800,202328220,12500,12500,12500,12500,0
|
|
20230728,121700,202328220,12500,12500,12500,12500,0
|
|
20230728,121600,202328220,12500,12500,12500,12500,0
|
|
20230728,121500,202328220,12500,12500,12500,12500,2
|
|
20230728,121400,202303220,12500,12500,12510,12500,44
|
|
20230728,121300,201753210,12500,12500,12500,12500,0
|
|
20230728,121200,201753210,12500,12500,12500,12500,20
|
|
20230728,121100,201503210,12500,12500,12500,12500,0
|
|
20230728,121000,201503210,12500,12500,12500,12500,0
|
|
20230728,120900,201503210,12500,12500,12500,12500,10
|
|
20230728,120800,201378210,12500,12500,12500,12500,0
|
|
20230728,120700,201378210,12500,12500,12500,12500,2
|
|
20230728,120600,201353210,12490,12490,12490,12490,100
|
|
20230728,120500,200104210,12490,12500,12500,12490,34
|
|
20230728,120400,199679530,12490,12490,12490,12490,30
|
|
20230728,120300,199304830,12490,12490,12490,12490,0
|
|
20230728,120200,199304830,12490,12490,12490,12490,0
|
|
20230728,120100,199304830,12490,12490,12490,12490,0
|
|
20230728,120000,199304830,12490,12490,12490,12490,0
|
|
20230728,115900,199304830,12490,12490,12490,12490,0
|
|
20230728,115800,199304830,12490,12490,12490,12490,1
|
|
20230728,115700,199292340,12430,12430,12430,12430,0
|
|
20230728,115600,199292340,12430,12430,12430,12430,0
|
|
20230728,115500,199292340,12430,12430,12430,12430,0
|
|
20230728,115400,199292340,12430,12460,12460,12430,178
|
|
20230728,115300,197075490,12470,12470,12470,12470,0
|
|
20230728,115200,197075490,12470,12470,12470,12470,48
|
|
20230728,115100,196476930,12480,12480,12480,12480,0
|
|
20230728,115000,196476930,12480,12480,12480,12480,0
|
|
20230728,114900,196476930,12480,12480,12480,12480,0
|
|
20230728,114800,196476930,12480,12480,12480,12480,0
|
|
20230728,114700,196476930,12480,12480,12480,12480,80
|
|
20230728,114600,195478530,12490,12490,12490,12490,19
|
|
20230728,114500,195241220,12490,12490,12490,12490,0
|
|
20230728,114400,195241220,12490,12490,12490,12490,73
|
|
20230728,114300,194329450,12490,12490,12500,12490,13
|
|
20230728,114200,194166990,12490,12500,12500,12490,96
|
|
20230728,114100,192967150,12500,12500,12500,12500,4
|
|
20230728,114000,192917150,12500,12500,12500,12500,80
|
|
20230728,113900,191917150,12500,12490,12500,12490,41
|
|
20230728,113800,191404850,12490,12490,12490,12490,0
|
|
20230728,113700,191404850,12490,12490,12490,12490,0
|
|
20230728,113600,191404850,12490,12490,12490,12490,1
|
|
20230728,113500,191392360,12490,12490,12490,12490,361
|
|
20230728,113400,186883470,12490,12490,12490,12490,0
|
|
20230728,113300,186883470,12490,12480,12490,12480,223
|
|
20230728,113200,184098430,12480,12480,12480,12480,7
|
|
20230728,113100,184011070,12480,12480,12480,12480,198
|
|
20230728,113000,181540030,12470,12470,12470,12470,116
|
|
20230728,112900,180093510,12470,12470,12470,12470,38
|
|
20230728,112800,179619650,12470,12460,12470,12460,65
|
|
20230728,112700,178809630,12440,12440,12440,12440,0
|
|
20230728,112600,178809630,12440,12440,12440,12440,0
|
|
20230728,112500,178809630,12440,12450,12460,12440,428
|
|
20230728,112400,173480990,12450,12450,12450,12450,609
|
|
20230728,112300,165898940,12450,12450,12450,12450,5
|
|
20230728,112200,165836690,12450,12440,12450,12440,3
|
|
20230728,112100,165799360,12450,12440,12450,12440,4
|
|
20230728,112000,165749590,12440,12450,12460,12440,265
|
|
20230728,111900,162449840,12440,12440,12440,12440,101
|
|
20230728,111800,161193400,12420,12420,12420,12420,1
|
|
20230728,111700,161180980,12420,12420,12420,12420,0
|
|
20230728,111600,161180980,12420,12420,12420,12420,0
|
|
20230728,111500,161180980,12420,12420,12420,12420,0
|
|
20230728,111400,161180980,12420,12420,12420,12420,0
|
|
20230728,111300,161180980,12420,12420,12420,12420,0
|
|
20230728,111200,161180980,12420,12420,12420,12420,5
|
|
20230728,111100,161118880,12410,12410,12410,12410,0
|
|
20230728,111000,161118880,12410,12410,12410,12410,0
|
|
20230728,110900,161118880,12410,12410,12410,12410,0
|
|
20230728,110800,161118880,12410,12410,12410,12410,2
|
|
20230728,110700,161094060,12410,12410,12410,12410,10
|
|
20230728,110600,160969960,12420,12420,12420,12420,7
|
|
20230728,110500,160883020,12420,12440,12440,12420,77
|
|
20230728,110400,159925890,12440,12440,12440,12440,465
|
|
20230728,110300,154141290,12450,12450,12450,12450,3
|
|
20230728,110200,154103940,12440,12440,12440,12440,69
|
|
20230728,110100,153245580,12440,12410,12440,12410,365
|
|
20230728,110000,148711800,12410,12400,12410,12400,143
|
|
20230728,105900,146938100,12400,12410,12410,12400,105
|
|
20230728,105800,145635110,12410,12400,12410,12400,22
|
|
20230728,105700,145362290,12390,12390,12390,12390,0
|
|
20230728,105600,145362290,12390,12390,12390,12390,0
|
|
20230728,105500,145362290,12390,12390,12390,12390,2
|
|
20230728,105400,145337510,12390,12390,12390,12390,4
|
|
20230728,105300,145287950,12390,12420,12420,12390,64
|
|
20230728,105200,144494690,12420,12420,12420,12420,67
|
|
20230728,105100,143662550,12420,12420,12420,12420,20
|
|
20230728,105000,143414150,12390,12390,12390,12390,0
|
|
20230728,104900,143414150,12390,12390,12390,12390,0
|
|
20230728,104800,143414150,12390,12390,12390,12390,0
|
|
20230728,104700,143414150,12390,12390,12390,12390,0
|
|
20230728,104600,143414150,12390,12390,12390,12390,465
|
|
20230728,104500,137652800,12390,12390,12390,12390,256
|
|
20230728,104400,134480960,12390,12390,12390,12390,10
|
|
20230728,104300,134357060,12370,12370,12370,12370,10
|
|
20230728,104200,134233360,12370,12410,12410,12370,54
|
|
20230728,104100,133563780,12410,12410,12410,12410,0
|
|
20230728,104000,133563780,12410,12410,12410,12410,0
|
|
20230728,103900,133563780,12410,12410,12410,12410,14
|
|
20230728,103800,133390040,12410,12420,12420,12410,40
|
|
20230728,103700,132893540,12430,12420,12430,12420,80
|
|
20230728,103600,131899340,12410,12410,12410,12410,3
|
|
20230728,103500,131862110,12420,12420,12420,12420,103
|
|
20230728,103400,130582850,12430,12430,12430,12430,0
|
|
20230728,103300,130582850,12430,12430,12430,12430,79
|
|
20230728,103200,129600880,12430,12430,12430,12430,3
|
|
20230728,103100,129563590,12420,12420,12420,12420,0
|
|
20230728,103000,129563590,12420,12420,12420,12420,40
|
|
20230728,102900,129066790,12420,12420,12420,12420,0
|
|
20230728,102800,129066790,12420,12420,12420,12420,0
|
|
20230728,102700,129066790,12420,12420,12420,12420,2
|
|
20230728,102600,129041950,12420,12420,12420,12420,1
|
|
20230728,102500,129029530,12420,12420,12420,12420,10
|
|
20230728,102400,128905330,12420,12420,12420,12420,111
|
|
20230728,102300,127526710,12420,12420,12420,12420,0
|
|
20230728,102200,127526710,12420,12420,12420,12420,1
|
|
20230728,102100,127514290,12350,12350,12350,12350,0
|
|
20230728,102000,127514290,12350,12350,12350,12350,0
|
|
20230728,101900,127514290,12350,12410,12420,12350,101
|
|
20230728,101800,126260120,12410,12410,12410,12410,0
|
|
20230728,101700,126260120,12410,12400,12410,12400,211
|
|
20230728,101600,123642630,12390,12390,12390,12390,76
|
|
20230728,101500,122700990,12390,12390,12390,12390,36
|
|
20230728,101400,122254950,12400,12400,12400,12400,0
|
|
20230728,101300,122254950,12400,12390,12400,12390,18
|
|
20230728,101200,122031770,12390,12390,12390,12390,0
|
|
20230728,101100,122031770,12390,12390,12390,12390,0
|
|
20230728,101000,122031770,12390,12390,12390,12390,6
|
|
20230728,100900,121957430,12400,12400,12400,12400,6
|
|
20230728,100800,121883030,12400,12400,12400,12400,14
|
|
20230728,100700,121709430,12380,12380,12380,12380,2
|
|
20230728,100600,121684670,12380,12380,12380,12380,0
|
|
20230728,100500,121684670,12380,12380,12380,12380,100
|
|
20230728,100400,120446670,12380,12380,12380,12380,93
|
|
20230728,100300,119295330,12430,12400,12430,12400,28
|
|
20230728,100200,118947680,12390,12380,12390,12380,191
|
|
20230728,100100,116582980,12370,12350,12370,12350,306
|
|
20230728,100000,112799880,12340,12320,12340,12260,476
|
|
20230728,095900,106929100,12260,12260,12260,12260,2
|
|
20230728,095800,106904580,12320,12320,12320,12320,3
|
|
20230728,095700,106867620,12320,12290,12320,12290,99
|
|
20230728,095600,105649670,12230,12230,12230,12230,0
|
|
20230728,095500,105649670,12230,12230,12230,12230,0
|
|
20230728,095400,105649670,12230,12230,12230,12230,0
|
|
20230728,095300,105649670,12230,12230,12230,12230,50
|
|
20230728,095200,105038170,12250,12230,12250,12220,300
|
|
20230728,095100,101367620,12240,12240,12240,12230,152
|
|
20230728,095000,99507150,12240,12240,12240,12240,53
|
|
20230728,094900,98858430,12240,12300,12300,12240,355
|
|
20230728,094800,94505260,12340,12340,12340,12340,0
|
|
20230728,094700,94505260,12340,12340,12340,12340,0
|
|
20230728,094600,94505260,12340,12340,12340,12340,0
|
|
20230728,094500,94505260,12340,12300,12340,12300,232
|
|
20230728,094400,91651140,12340,12340,12340,12340,1
|
|
20230728,094300,91638800,12340,12340,12340,12340,2
|
|
20230728,094200,91614120,12350,12320,12350,12320,38
|
|
20230728,094100,91145030,12310,12300,12310,12300,96
|
|
20230728,094000,89964190,12300,12300,12300,12300,4
|
|
20230728,093900,89914990,12300,12300,12300,12300,0
|
|
20230728,093800,89914990,12300,12300,12300,12300,10
|
|
20230728,093700,89791990,12300,12300,12300,12300,1
|
|
20230728,093600,89779690,12310,12310,12310,12310,1
|
|
20230728,093500,89767380,12270,12320,12320,12270,49
|
|
20230728,093400,89165260,12330,12330,12330,12310,142
|
|
20230728,093300,87414690,12330,12330,12330,12330,0
|
|
20230728,093200,87414690,12330,12340,12350,12330,137
|
|
20230728,093100,85723140,12310,12340,12340,12310,226
|
|
20230728,093000,82934870,12340,12310,12340,12310,31
|
|
20230728,092900,82552960,12310,12310,12310,12310,2
|
|
20230728,092800,82528340,12310,12310,12310,12310,4
|
|
20230728,092700,82479100,12320,12320,12320,12320,11
|
|
20230728,092600,82343580,12320,12320,12320,12320,59
|
|
20230728,092500,81616700,12320,12350,12370,12320,101
|
|
20230728,092400,80368660,12320,12360,12360,12320,141
|
|
20230728,092300,78627300,12350,12320,12350,12270,324
|
|
20230728,092200,74629310,12330,12330,12330,12330,1
|
|
20230728,092100,74616980,12260,12260,12260,12260,17
|
|
20230728,092000,74408560,12260,12260,12260,12260,5
|
|
20230728,091900,74347260,12260,12260,12260,12260,3
|
|
20230728,091800,74310480,12260,12250,12330,12250,159
|
|
20230728,091700,72361760,12250,12250,12250,12250,8
|
|
20230728,091600,72263760,12250,12250,12250,12250,10
|
|
20230728,091500,72141260,12250,12250,12250,12250,0
|
|
20230728,091400,72141260,12250,12250,12250,12250,1
|
|
20230728,091300,72129010,12250,12250,12250,12250,2
|
|
20230728,091200,72104510,12250,12250,12250,12250,213
|
|
20230728,091100,69495260,12250,12240,12250,12230,178
|
|
20230728,091000,67317480,12290,12270,12290,12270,2170
|
|
20230728,090900,40652220,12270,12160,12270,12160,616
|
|
20230728,090800,33115410,12160,12160,12160,12150,612
|
|
20230728,090700,25673600,12150,12150,12150,12150,171
|
|
20230728,090600,23595950,12150,12150,12150,12150,1
|
|
20230728,090500,23583800,12150,12150,12150,12150,1
|
|
20230728,090400,23571650,12230,12230,12230,12230,0
|
|
20230728,090300,23571650,12230,12230,12230,12230,5
|
|
20230728,090200,23510500,12230,12230,12230,12230,0
|
|
20230728,090100,23510500,12230,12240,12240,12230,422
|
|
20230728,090000,18346220,12230,12100,12240,12100,1501
|