697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,203400,542320850,11850,11850,11850,11850,1565
|
|
20230728,203300,542320850,11850,11850,11850,11850,0
|
|
20230728,203200,542320850,11850,11850,11850,11850,0
|
|
20230728,203100,542320850,11850,11850,11850,11850,0
|
|
20230728,203000,542320850,11850,11850,11850,11850,0
|
|
20230728,202900,542320850,11850,11850,11850,11850,0
|
|
20230728,202800,542320850,11850,11850,11850,11850,0
|
|
20230728,202700,542320850,11850,11850,11850,11850,0
|
|
20230728,202600,542320850,11850,11850,11850,11850,0
|
|
20230728,202500,542320850,11850,11850,11850,11850,0
|
|
20230728,202400,542320850,11850,11850,11850,11850,0
|
|
20230728,202300,542320850,11850,11850,11850,11850,0
|
|
20230728,202200,542320850,11850,11850,11850,11850,0
|
|
20230728,202100,542320850,11850,11850,11850,11850,0
|
|
20230728,202000,542320850,11850,11850,11850,11850,0
|
|
20230728,201900,542320850,11850,11850,11850,11850,0
|
|
20230728,201800,542320850,11850,11850,11850,11850,0
|
|
20230728,201700,542320850,11850,11850,11850,11850,0
|
|
20230728,201600,542320850,11850,11850,11850,11850,0
|
|
20230728,201500,542320850,11850,11850,11850,11850,0
|
|
20230728,201400,542320850,11850,11850,11850,11850,0
|
|
20230728,201300,542320850,11850,11850,11850,11850,0
|
|
20230728,201200,542320850,11850,11850,11850,11850,0
|
|
20230728,201100,542320850,11850,11850,11850,11850,0
|
|
20230728,201000,542320850,11850,11850,11850,11850,0
|
|
20230728,200900,542320850,11850,11850,11850,11850,0
|
|
20230728,200800,542320850,11850,11850,11850,11850,0
|
|
20230728,200700,542320850,11850,11850,11850,11850,0
|
|
20230728,200600,542320850,11850,11850,11850,11850,0
|
|
20230728,200500,542320850,11850,11850,11850,11850,0
|
|
20230728,200400,542320850,11850,11850,11850,11850,1565
|
|
20230728,200300,542320850,11850,11850,11850,11850,0
|
|
20230728,200200,542320850,11850,11850,11850,11850,0
|
|
20230728,200100,542320850,11850,11850,11850,11850,0
|
|
20230728,200000,542320850,11850,11850,11850,11850,0
|
|
20230728,195900,542320850,11850,11850,11850,11850,0
|
|
20230728,195800,542320850,11850,11850,11850,11850,0
|
|
20230728,195700,542320850,11850,11850,11850,11850,0
|
|
20230728,195600,542320850,11850,11850,11850,11850,0
|
|
20230728,195500,542320850,11850,11850,11850,11850,0
|
|
20230728,195400,542320850,11850,11850,11850,11850,0
|
|
20230728,195300,542320850,11850,11850,11850,11850,0
|
|
20230728,195200,542320850,11850,11850,11850,11850,0
|
|
20230728,195100,542320850,11850,11850,11850,11850,0
|
|
20230728,195000,542320850,11850,11850,11850,11850,0
|
|
20230728,194900,542320850,11850,11850,11850,11850,0
|
|
20230728,194800,542320850,11850,11850,11850,11850,0
|
|
20230728,194700,542320850,11850,11850,11850,11850,0
|
|
20230728,194600,542320850,11850,11850,11850,11850,0
|
|
20230728,194500,542320850,11850,11850,11850,11850,0
|
|
20230728,194400,542320850,11850,11850,11850,11850,0
|
|
20230728,194300,542320850,11850,11850,11850,11850,0
|
|
20230728,194200,542320850,11850,11850,11850,11850,0
|
|
20230728,194100,542320850,11850,11850,11850,11850,0
|
|
20230728,194000,542320850,11850,11850,11850,11850,0
|
|
20230728,193900,542320850,11850,11850,11850,11850,0
|
|
20230728,193800,542320850,11850,11850,11850,11850,0
|
|
20230728,193700,542320850,11850,11850,11850,11850,0
|
|
20230728,193600,542320850,11850,11850,11850,11850,0
|
|
20230728,193500,542320850,11850,11850,11850,11850,0
|
|
20230728,193400,542320850,11850,11850,11850,11850,1565
|
|
20230728,193300,542320850,11850,11850,11850,11850,0
|
|
20230728,193200,542320850,11850,11850,11850,11850,0
|
|
20230728,193100,542320850,11850,11850,11850,11850,0
|
|
20230728,193000,542320850,11850,11850,11850,11850,0
|
|
20230728,192900,542320850,11850,11850,11850,11850,0
|
|
20230728,192800,542320850,11850,11850,11850,11850,0
|
|
20230728,192700,542320850,11850,11850,11850,11850,0
|
|
20230728,192600,542320850,11850,11850,11850,11850,0
|
|
20230728,192500,542320850,11850,11850,11850,11850,0
|
|
20230728,192400,542320850,11850,11850,11850,11850,0
|
|
20230728,192300,542320850,11850,11850,11850,11850,0
|
|
20230728,192200,542320850,11850,11850,11850,11850,0
|
|
20230728,192100,542320850,11850,11850,11850,11850,0
|
|
20230728,192000,542320850,11850,11850,11850,11850,0
|
|
20230728,191900,542320850,11850,11850,11850,11850,0
|
|
20230728,191800,542320850,11850,11850,11850,11850,0
|
|
20230728,191700,542320850,11850,11850,11850,11850,0
|
|
20230728,191600,542320850,11850,11850,11850,11850,0
|
|
20230728,191500,542320850,11850,11850,11850,11850,0
|
|
20230728,191400,542320850,11850,11850,11850,11850,0
|
|
20230728,191300,542320850,11850,11850,11850,11850,0
|
|
20230728,191200,542320850,11850,11850,11850,11850,0
|
|
20230728,191100,542320850,11850,11850,11850,11850,0
|
|
20230728,191000,542320850,11850,11850,11850,11850,0
|
|
20230728,190900,542320850,11850,11850,11850,11850,0
|
|
20230728,190800,542320850,11850,11850,11850,11850,0
|
|
20230728,190700,542320850,11850,11850,11850,11850,0
|
|
20230728,190600,542320850,11850,11850,11850,11850,0
|
|
20230728,190500,542320850,11850,11850,11850,11850,0
|
|
20230728,190400,542320850,11850,11850,11850,11850,1565
|
|
20230728,190300,542320850,11850,11850,11850,11850,0
|
|
20230728,190200,542320850,11850,11850,11850,11850,0
|
|
20230728,190100,542320850,11850,11850,11850,11850,0
|
|
20230728,190000,542320850,11850,11850,11850,11850,0
|
|
20230728,185900,542320850,11850,11850,11850,11850,0
|
|
20230728,185800,542320850,11850,11850,11850,11850,0
|
|
20230728,185700,542320850,11850,11850,11850,11850,0
|
|
20230728,185600,542320850,11850,11850,11850,11850,0
|
|
20230728,185500,542320850,11850,11850,11850,11850,0
|
|
20230728,185400,542320850,11850,11850,11850,11850,0
|
|
20230728,185300,542320850,11850,11850,11850,11850,0
|
|
20230728,185200,542320850,11850,11850,11850,11850,0
|
|
20230728,185100,542320850,11850,11850,11850,11850,0
|
|
20230728,185000,542320850,11850,11850,11850,11850,0
|
|
20230728,184900,542320850,11850,11850,11850,11850,0
|
|
20230728,184800,542320850,11850,11850,11850,11850,0
|
|
20230728,184700,542320850,11850,11850,11850,11850,0
|
|
20230728,184600,542320850,11850,11850,11850,11850,0
|
|
20230728,184500,542320850,11850,11850,11850,11850,0
|
|
20230728,184400,542320850,11850,11850,11850,11850,0
|
|
20230728,184300,542320850,11850,11850,11850,11850,0
|
|
20230728,184200,542320850,11850,11850,11850,11850,0
|
|
20230728,184100,542320850,11850,11850,11850,11850,0
|
|
20230728,184000,542320850,11850,11850,11850,11850,0
|
|
20230728,183900,542320850,11850,11850,11850,11850,0
|
|
20230728,183800,542320850,11850,11850,11850,11850,0
|
|
20230728,183700,542320850,11850,11850,11850,11850,0
|
|
20230728,183600,542320850,11850,11850,11850,11850,0
|
|
20230728,183500,542320850,11850,11850,11850,11850,0
|
|
20230728,183400,542320850,11850,11850,11850,11850,1565
|
|
20230728,183300,542320850,11850,11850,11850,11850,0
|
|
20230728,183200,542320850,11850,11850,11850,11850,0
|
|
20230728,183100,542320850,11850,11850,11850,11850,0
|
|
20230728,183000,542320850,11850,11850,11850,11850,0
|
|
20230728,182900,542320850,11850,11850,11850,11850,0
|
|
20230728,182800,542320850,11850,11850,11850,11850,0
|
|
20230728,182700,542320850,11850,11850,11850,11850,0
|
|
20230728,182600,542320850,11850,11850,11850,11850,0
|
|
20230728,182500,542320850,11850,11850,11850,11850,0
|
|
20230728,182400,542320850,11850,11850,11850,11850,0
|
|
20230728,182300,542320850,11850,11850,11850,11850,0
|
|
20230728,182200,542320850,11850,11850,11850,11850,0
|
|
20230728,182100,542320850,11850,11850,11850,11850,0
|
|
20230728,182000,542320850,11850,11850,11850,11850,0
|
|
20230728,181900,542320850,11850,11850,11850,11850,0
|
|
20230728,181800,542320850,11850,11850,11850,11850,0
|
|
20230728,181700,542320850,11850,11850,11850,11850,0
|
|
20230728,181600,542320850,11850,11850,11850,11850,0
|
|
20230728,181500,542320850,11850,11850,11850,11850,0
|
|
20230728,181400,542320850,11850,11850,11850,11850,0
|
|
20230728,181300,542320850,11850,11850,11850,11850,0
|
|
20230728,181200,542320850,11850,11850,11850,11850,0
|
|
20230728,181100,542320850,11850,11850,11850,11850,0
|
|
20230728,181000,542320850,11850,11850,11850,11850,0
|
|
20230728,180900,542320850,11850,11850,11850,11850,0
|
|
20230728,180800,542320850,11850,11850,11850,11850,0
|
|
20230728,180700,542320850,11850,11850,11850,11850,0
|
|
20230728,180600,542320850,11850,11850,11850,11850,0
|
|
20230728,180500,542320850,11850,11850,11850,11850,0
|
|
20230728,180400,542320850,11850,11850,11850,11850,1565
|
|
20230728,180300,542320850,11850,11850,11850,11850,0
|
|
20230728,180200,542320850,11850,11850,11850,11850,0
|
|
20230728,180100,542320850,11850,11850,11850,11850,0
|
|
20230728,180000,542320850,11850,11850,11850,11850,0
|
|
20230728,175900,542320850,11850,11850,11850,11850,0
|
|
20230728,175800,542320850,11850,11850,11850,11850,0
|
|
20230728,175700,542320850,11850,11850,11850,11850,0
|
|
20230728,175600,542320850,11850,11850,11850,11850,0
|
|
20230728,175500,542320850,11850,11850,11850,11850,0
|
|
20230728,175400,542320850,11850,11850,11850,11850,0
|
|
20230728,175300,542320850,11850,11850,11850,11850,0
|
|
20230728,175200,542320850,11850,11850,11850,11850,0
|
|
20230728,175100,542320850,11850,11850,11850,11850,0
|
|
20230728,175000,542320850,11850,11850,11850,11850,0
|
|
20230728,174900,542320850,11850,11850,11850,11850,0
|
|
20230728,174800,542320850,11850,11850,11850,11850,0
|
|
20230728,174700,542320850,11850,11850,11850,11850,0
|
|
20230728,174600,542320850,11850,11850,11850,11850,0
|
|
20230728,174500,542320850,11850,11850,11850,11850,0
|
|
20230728,174400,542320850,11850,11850,11850,11850,0
|
|
20230728,174300,542320850,11850,11850,11850,11850,0
|
|
20230728,174200,542320850,11850,11850,11850,11850,0
|
|
20230728,174100,542320850,11850,11850,11850,11850,0
|
|
20230728,174000,542320850,11850,11850,11850,11850,0
|
|
20230728,173900,542320850,11850,11850,11850,11850,0
|
|
20230728,173800,542320850,11850,11850,11850,11850,0
|
|
20230728,173700,542320850,11850,11850,11850,11850,0
|
|
20230728,173600,542320850,11850,11850,11850,11850,0
|
|
20230728,173500,542320850,11850,11850,11850,11850,0
|
|
20230728,173400,542320850,11850,11850,11850,11850,1565
|
|
20230728,173300,542320850,11850,11850,11850,11850,0
|
|
20230728,173200,542320850,11850,11850,11850,11850,0
|
|
20230728,173100,542320850,11850,11850,11850,11850,0
|
|
20230728,173000,542320850,11850,11850,11850,11850,0
|
|
20230728,172900,542320850,11850,11850,11850,11850,0
|
|
20230728,172800,542320850,11850,11850,11850,11850,0
|
|
20230728,172700,542320850,11850,11850,11850,11850,0
|
|
20230728,172600,542320850,11850,11850,11850,11850,0
|
|
20230728,172500,542320850,11850,11850,11850,11850,0
|
|
20230728,172400,542320850,11850,11850,11850,11850,0
|
|
20230728,172300,542320850,11850,11850,11850,11850,0
|
|
20230728,172200,542320850,11850,11850,11850,11850,0
|
|
20230728,172100,542320850,11850,11850,11850,11850,0
|
|
20230728,172000,542320850,11850,11850,11850,11850,0
|
|
20230728,171900,542320850,11850,11850,11850,11850,0
|
|
20230728,171800,542320850,11850,11850,11850,11850,0
|
|
20230728,171700,542320850,11850,11850,11850,11850,0
|
|
20230728,171600,542320850,11850,11850,11850,11850,0
|
|
20230728,171500,542320850,11850,11850,11850,11850,0
|
|
20230728,171400,542320850,11850,11850,11850,11850,0
|
|
20230728,171300,542320850,11850,11850,11850,11850,0
|
|
20230728,171200,542320850,11850,11850,11850,11850,0
|
|
20230728,171100,542320850,11850,11850,11850,11850,0
|
|
20230728,171000,542320850,11850,11850,11850,11850,0
|
|
20230728,170900,542320850,11850,11850,11850,11850,0
|
|
20230728,170800,542320850,11850,11850,11850,11850,0
|
|
20230728,170700,542320850,11850,11850,11850,11850,0
|
|
20230728,170600,542320850,11850,11850,11850,11850,0
|
|
20230728,170500,542320850,11850,11850,11850,11850,0
|
|
20230728,170400,542320850,11850,11850,11850,11850,1565
|
|
20230728,170300,542320850,11850,11850,11850,11850,0
|
|
20230728,170200,542320850,11850,11850,11850,11850,0
|
|
20230728,170100,542320850,11850,11850,11850,11850,0
|
|
20230728,170000,542320850,11850,11850,11850,11850,0
|
|
20230728,165900,542320850,11850,11850,11850,11850,0
|
|
20230728,165800,542320850,11850,11850,11850,11850,0
|
|
20230728,165700,542320850,11850,11850,11850,11850,0
|
|
20230728,165600,542320850,11850,11850,11850,11850,0
|
|
20230728,165500,542320850,11850,11850,11850,11850,0
|
|
20230728,165400,542320850,11850,11850,11850,11850,0
|
|
20230728,165300,542320850,11850,11850,11850,11850,0
|
|
20230728,165200,542320850,11850,11850,11850,11850,0
|
|
20230728,165100,542320850,11850,11850,11850,11850,0
|
|
20230728,165000,542320850,11850,11850,11850,11850,0
|
|
20230728,164900,542320850,11850,11850,11850,11850,0
|
|
20230728,164800,542320850,11850,11850,11850,11850,0
|
|
20230728,164700,542320850,11850,11850,11850,11850,0
|
|
20230728,164600,542320850,11850,11850,11850,11850,0
|
|
20230728,164500,542320850,11850,11850,11850,11850,0
|
|
20230728,164400,542320850,11850,11850,11850,11850,0
|
|
20230728,164300,542320850,11850,11850,11850,11850,0
|
|
20230728,164200,542320850,11850,11850,11850,11850,0
|
|
20230728,164100,542320850,11850,11850,11850,11850,0
|
|
20230728,164000,542320850,11850,11850,11850,11850,0
|
|
20230728,163900,542320850,11850,11850,11850,11850,0
|
|
20230728,163800,542320850,11850,11850,11850,11850,0
|
|
20230728,163700,542320850,11850,11850,11850,11850,0
|
|
20230728,163600,542320850,11850,11850,11850,11850,0
|
|
20230728,163500,542320850,11850,11850,11850,11850,0
|
|
20230728,163400,542320850,11850,11850,11850,11850,1565
|
|
20230728,163300,542320850,11850,11850,11850,11850,0
|
|
20230728,163200,542320850,11850,11850,11850,11850,0
|
|
20230728,163100,542320850,11850,11850,11850,11850,0
|
|
20230728,163000,542320850,11850,11850,11850,11850,0
|
|
20230728,162900,542320850,11850,11850,11850,11850,0
|
|
20230728,162800,542320850,11850,11850,11850,11850,0
|
|
20230728,162700,542320850,11850,11850,11850,11850,0
|
|
20230728,162600,542320850,11850,11850,11850,11850,0
|
|
20230728,162500,542320850,11850,11850,11850,11850,0
|
|
20230728,162400,542320850,11850,11850,11850,11850,0
|
|
20230728,162300,542320850,11850,11850,11850,11850,0
|
|
20230728,162200,542320850,11850,11850,11850,11850,0
|
|
20230728,162100,542320850,11850,11850,11850,11850,0
|
|
20230728,162000,542320850,11850,11850,11850,11850,0
|
|
20230728,161900,542320850,11850,11850,11850,11850,0
|
|
20230728,161800,542320850,11850,11850,11850,11850,0
|
|
20230728,161700,542320850,11850,11850,11850,11850,0
|
|
20230728,161600,542320850,11850,11850,11850,11850,0
|
|
20230728,161500,542320850,11850,11850,11850,11850,0
|
|
20230728,161400,542320850,11850,11850,11850,11850,0
|
|
20230728,161300,542320850,11850,11850,11850,11850,0
|
|
20230728,161200,542320850,11850,11850,11850,11850,0
|
|
20230728,161100,542320850,11850,11850,11850,11850,0
|
|
20230728,161000,542320850,11850,11850,11850,11850,0
|
|
20230728,160900,542320850,11850,11850,11850,11850,0
|
|
20230728,160800,542320850,11850,11850,11850,11850,0
|
|
20230728,160700,542320850,11850,11850,11850,11850,0
|
|
20230728,160600,542320850,11850,11850,11850,11850,0
|
|
20230728,160500,542320850,11850,11850,11850,11850,0
|
|
20230728,160400,542320850,11850,11850,11850,11850,1565
|
|
20230728,160300,542320850,11850,11850,11850,11850,0
|
|
20230728,160200,542320850,11850,11850,11850,11850,0
|
|
20230728,160100,542320850,11850,11850,11850,11850,0
|
|
20230728,160000,542320850,11850,11850,11850,11850,0
|
|
20230728,155900,542320850,11850,11850,11850,11850,0
|
|
20230728,155800,542320850,11850,11850,11850,11850,0
|
|
20230728,155700,542320850,11850,11850,11850,11850,0
|
|
20230728,155600,542320850,11850,11850,11850,11850,0
|
|
20230728,155500,542320850,11850,11850,11850,11850,0
|
|
20230728,155400,542320850,11850,11850,11850,11850,0
|
|
20230728,155300,542320850,11850,11850,11850,11850,0
|
|
20230728,155200,542320850,11850,11850,11850,11850,0
|
|
20230728,155100,542320850,11850,11850,11850,11850,0
|
|
20230728,155000,542320850,11850,11850,11850,11850,0
|
|
20230728,154900,542320850,11850,11850,11850,11850,0
|
|
20230728,154800,542320850,11850,11850,11850,11850,0
|
|
20230728,154700,542320850,11850,11850,11850,11850,0
|
|
20230728,154600,542320850,11850,11850,11850,11850,0
|
|
20230728,154500,542320850,11850,11850,11850,11850,0
|
|
20230728,154400,542320850,11850,11850,11850,11850,0
|
|
20230728,154300,542320850,11850,11850,11850,11850,0
|
|
20230728,154200,542320850,11850,11850,11850,11850,0
|
|
20230728,154100,542320850,11850,11850,11850,11850,0
|
|
20230728,154000,542320850,11850,11850,11850,11850,0
|
|
20230728,153900,542320850,11850,11850,11850,11850,0
|
|
20230728,153800,542320850,11850,11850,11850,11850,0
|
|
20230728,153700,542320850,11850,11850,11850,11850,0
|
|
20230728,153600,542320850,11850,11850,11850,11850,0
|
|
20230728,153500,542320850,11850,11850,11850,11850,0
|
|
20230728,153400,542320850,11850,11850,11850,11850,1565
|
|
20230728,153300,542320850,11850,11850,11850,11850,0
|
|
20230728,153200,542320850,11850,11850,11850,11850,0
|
|
20230728,153100,542320850,11850,11850,11850,11850,0
|
|
20230728,153000,542320850,11850,11850,11850,11850,1565
|
|
20230728,152900,523775600,11850,11850,11850,11850,0
|
|
20230728,152800,523775600,11850,11850,11850,11850,0
|
|
20230728,152700,523775600,11850,11850,11850,11850,0
|
|
20230728,152600,523775600,11850,11850,11850,11850,0
|
|
20230728,152500,523775600,11850,11850,11850,11850,0
|
|
20230728,152400,523775600,11850,11850,11850,11850,0
|
|
20230728,152300,523775600,11850,11850,11850,11850,0
|
|
20230728,152200,523775600,11850,11850,11850,11850,0
|
|
20230728,152100,523775600,11850,11850,11850,11850,0
|
|
20230728,152000,523775600,11850,11850,11850,11850,0
|
|
20230728,151900,523775600,11850,11850,11850,11850,138
|
|
20230728,151800,522140300,11850,11850,11860,11850,239
|
|
20230728,151700,519308140,11860,11860,11860,11860,125
|
|
20230728,151600,517825640,11860,11840,11860,11840,48
|
|
20230728,151500,517256380,11860,11860,11860,11840,35
|
|
20230728,151400,516841620,11860,11860,11860,11860,27
|
|
20230728,151300,516521400,11860,11860,11860,11860,3
|
|
20230728,151200,516485820,11860,11860,11860,11860,0
|
|
20230728,151100,516485820,11860,11850,11860,11840,141
|
|
20230728,151000,514813640,11860,11860,11860,11850,454
|
|
20230728,150900,509432270,11850,11880,11880,11850,112
|
|
20230728,150800,508102040,11890,11880,11890,11880,52
|
|
20230728,150700,507483770,11890,11890,11900,11890,32
|
|
20230728,150600,507103190,11890,11900,11900,11890,161
|
|
20230728,150500,505187310,11900,11900,11900,11900,101
|
|
20230728,150400,503985410,11900,11900,11900,11900,11
|
|
20230728,150300,503854510,11900,11900,11900,11900,3
|
|
20230728,150200,503818810,11900,11910,11910,11900,365
|
|
20230728,150100,499471670,11910,11910,11910,11910,1
|
|
20230728,150000,499459760,11910,11920,11920,11910,213
|
|
20230728,145900,496922730,11910,11910,11910,11910,2
|
|
20230728,145800,496898910,11910,11920,11920,11910,248
|
|
20230728,145700,493945210,11910,11910,11920,11910,231
|
|
20230728,145600,491192990,11910,11880,11910,11880,1361
|
|
20230728,145500,474987750,11880,11890,11890,11880,7
|
|
20230728,145400,474904540,11890,11890,11890,11880,60
|
|
20230728,145300,474191160,11880,11890,11890,11880,35
|
|
20230728,145200,473775050,11890,11890,11890,11890,1
|
|
20230728,145100,473763160,11880,11880,11880,11880,64
|
|
20230728,145000,473002840,11880,11880,11880,11880,13
|
|
20230728,144900,472848400,11880,11880,11880,11880,0
|
|
20230728,144800,472848400,11880,11880,11880,11880,49
|
|
20230728,144700,472266280,11880,11880,11880,11870,560
|
|
20230728,144600,465617300,11870,11870,11870,11870,0
|
|
20230728,144500,465617300,11870,11870,11870,11870,0
|
|
20230728,144400,465617300,11870,11880,11880,11870,214
|
|
20230728,144300,463074990,11870,11870,11870,11870,10
|
|
20230728,144200,462956290,11870,11870,11870,11870,0
|
|
20230728,144100,462956290,11870,11870,11870,11870,0
|
|
20230728,144000,462956290,11870,11870,11870,11870,92
|
|
20230728,143900,461864250,11870,11880,11880,11870,20
|
|
20230728,143800,461626660,11880,11880,11880,11880,1
|
|
20230728,143700,461614780,11880,11880,11880,11880,0
|
|
20230728,143600,461614780,11880,11880,11880,11880,30
|
|
20230728,143500,461258380,11880,11880,11880,11880,0
|
|
20230728,143400,461258380,11880,11880,11880,11880,47
|
|
20230728,143300,460700020,11880,11880,11880,11880,20
|
|
20230728,143200,460462420,11880,11880,11880,11880,0
|
|
20230728,143100,460462420,11880,11880,11880,11880,59
|
|
20230728,143000,459761500,11880,11870,11880,11870,31
|
|
20230728,142900,459393230,11880,11880,11880,11880,0
|
|
20230728,142800,459393230,11880,11880,11880,11880,97
|
|
20230728,142700,458240870,11890,11890,11890,11890,0
|
|
20230728,142600,458240870,11890,11890,11890,11890,7
|
|
20230728,142500,458157640,11890,11890,11890,11890,0
|
|
20230728,142400,458157640,11890,11870,11890,11870,40
|
|
20230728,142300,457682080,11840,11840,11840,11840,1
|
|
20230728,142200,457670240,11870,11870,11870,11870,8
|
|
20230728,142100,457575280,11850,11850,11850,11850,220
|
|
20230728,142000,454968280,11840,11840,11840,11840,0
|
|
20230728,141900,454968280,11840,11840,11840,11840,1
|
|
20230728,141800,454956440,11840,11840,11840,11840,0
|
|
20230728,141700,454956440,11840,11840,11840,11840,1
|
|
20230728,141600,454944600,11850,11850,11850,11850,48
|
|
20230728,141500,454375800,11850,11850,11850,11850,53
|
|
20230728,141400,453747750,11830,11830,11830,11830,0
|
|
20230728,141300,453747750,11830,11830,11830,11830,0
|
|
20230728,141200,453747750,11830,11830,11830,11830,1
|
|
20230728,141100,453735920,11880,11870,11880,11870,584
|
|
20230728,141000,446801760,11830,11830,11830,11830,0
|
|
20230728,140900,446801760,11830,11830,11830,11830,0
|
|
20230728,140800,446801760,11830,11840,11840,11830,134
|
|
20230728,140700,445216200,11830,11830,11830,11830,10
|
|
20230728,140600,445097900,11840,11840,11840,11840,29
|
|
20230728,140500,444754540,11840,11860,11860,11840,225
|
|
20230728,140400,442090050,11870,11870,11870,11870,53
|
|
20230728,140300,441460940,11870,11870,11870,11870,1
|
|
20230728,140200,441449070,11870,11880,11880,11870,259
|
|
20230728,140100,438374650,11880,11880,11880,11880,9
|
|
20230728,140000,438267730,11870,11870,11870,11870,0
|
|
20230728,135900,438267730,11870,11870,11870,11870,1
|
|
20230728,135800,438255860,11870,11870,11870,11870,0
|
|
20230728,135700,438255860,11870,11870,11870,11870,0
|
|
20230728,135600,438255860,11870,11880,11880,11870,10
|
|
20230728,135500,438137150,11880,11880,11880,11880,10
|
|
20230728,135400,438018350,11880,11880,11880,11880,0
|
|
20230728,135300,438018350,11880,11880,11880,11880,7
|
|
20230728,135200,437935190,11870,11870,11870,11870,0
|
|
20230728,135100,437935190,11870,11870,11870,11870,3
|
|
20230728,135000,437899580,11870,11870,11870,11870,0
|
|
20230728,134900,437899580,11870,11870,11870,11870,1
|
|
20230728,134800,437887710,11870,11870,11870,11870,15
|
|
20230728,134700,437709660,11870,11870,11870,11870,10
|
|
20230728,134600,437590960,11880,11880,11880,11880,76
|
|
20230728,134500,436688080,11890,11890,11890,11890,207
|
|
20230728,134400,434226850,11900,11900,11900,11900,1
|
|
20230728,134300,434214950,11870,11870,11870,11870,213
|
|
20230728,134200,431686640,11860,11860,11860,11860,13
|
|
20230728,134100,431532460,11860,11860,11860,11860,0
|
|
20230728,134000,431532460,11860,11860,11860,11860,27
|
|
20230728,133900,431212240,11840,11840,11840,11840,4
|
|
20230728,133800,431164880,11860,11860,11860,11860,0
|
|
20230728,133700,431164880,11860,11860,11860,11860,50
|
|
20230728,133600,430571880,11840,11840,11840,11840,1
|
|
20230728,133500,430560040,11840,11840,11840,11840,15
|
|
20230728,133400,430382440,11840,11840,11840,11840,34
|
|
20230728,133300,429979880,11840,11840,11840,11840,0
|
|
20230728,133200,429979880,11840,11840,11840,11840,25
|
|
20230728,133100,429683880,11840,11860,11860,11840,34
|
|
20230728,133000,429281160,11860,11860,11860,11860,0
|
|
20230728,132900,429281160,11860,11860,11860,11860,0
|
|
20230728,132800,429281160,11860,11860,11860,11860,0
|
|
20230728,132700,429281160,11860,11860,11860,11860,0
|
|
20230728,132600,429281160,11860,11860,11860,11860,10
|
|
20230728,132500,429162560,11860,11860,11860,11860,1
|
|
20230728,132400,429150700,11860,11860,11860,11860,42
|
|
20230728,132300,428652580,11820,11820,11820,11820,0
|
|
20230728,132200,428652580,11820,11820,11820,11820,61
|
|
20230728,132100,427931560,11820,11820,11820,11820,0
|
|
20230728,132000,427931560,11820,11820,11820,11820,18
|
|
20230728,131900,427718800,11810,11810,11810,11810,0
|
|
20230728,131800,427718800,11810,11830,11830,11810,82
|
|
20230728,131700,426749020,11820,11830,11830,11820,25
|
|
20230728,131600,426453350,11820,11820,11820,11820,0
|
|
20230728,131500,426453350,11820,11820,11820,11820,0
|
|
20230728,131400,426453350,11820,11860,11860,11820,804
|
|
20230728,131300,416924820,11870,11880,11880,11870,485
|
|
20230728,131200,411164370,11880,11880,11880,11880,5
|
|
20230728,131100,411104970,11880,11880,11880,11880,0
|
|
20230728,131000,411104970,11880,11890,11890,11880,33
|
|
20230728,130900,410712700,11880,11880,11880,11880,1
|
|
20230728,130800,410700820,11890,11890,11890,11890,16
|
|
20230728,130700,410510580,11880,11880,11880,11880,0
|
|
20230728,130600,410510580,11880,11880,11880,11880,0
|
|
20230728,130500,410510580,11880,11880,11880,11880,0
|
|
20230728,130400,410510580,11880,11880,11880,11880,11
|
|
20230728,130300,410379900,11890,11890,11890,11890,0
|
|
20230728,130200,410379900,11890,11890,11890,11890,76
|
|
20230728,130100,409476260,11900,11900,11900,11900,17
|
|
20230728,130000,409273960,11910,11910,11910,11910,4
|
|
20230728,125900,409226320,11900,11900,11900,11900,0
|
|
20230728,125800,409226320,11900,11920,11920,11900,37
|
|
20230728,125700,408785520,11920,11920,11920,11920,0
|
|
20230728,125600,408785520,11920,11920,11920,11920,0
|
|
20230728,125500,408785520,11920,11890,11920,11890,506
|
|
20230728,125400,402764350,11880,11880,11880,11880,0
|
|
20230728,125300,402764350,11880,11880,11880,11880,0
|
|
20230728,125200,402764350,11880,11880,11880,11880,54
|
|
20230728,125100,402122830,11880,11880,11880,11880,44
|
|
20230728,125000,401600110,11880,11880,11880,11880,1
|
|
20230728,124900,401588230,11890,11900,11900,11890,359
|
|
20230728,124800,397316420,11910,11910,11910,11910,244
|
|
20230728,124700,394410380,11910,11920,11920,11910,114
|
|
20230728,124600,393052500,11920,11920,11920,11920,0
|
|
20230728,124500,393052500,11920,11920,11920,11920,17
|
|
20230728,124400,392849860,11930,11930,11930,11930,46
|
|
20230728,124300,392301080,11930,11930,11930,11930,0
|
|
20230728,124200,392301080,11930,11950,11950,11930,76
|
|
20230728,124100,391393400,11970,11970,11970,11970,0
|
|
20230728,124000,391393400,11970,11970,11970,11970,34
|
|
20230728,123900,390986420,11960,11960,11960,11960,213
|
|
20230728,123800,388438940,11970,11970,11970,11970,18
|
|
20230728,123700,388223480,11960,11970,11970,11960,101
|
|
20230728,123600,387014520,11960,11960,11960,11960,35
|
|
20230728,123500,386595920,11970,11970,11970,11970,0
|
|
20230728,123400,386595920,11970,11970,11970,11970,1
|
|
20230728,123300,386583950,11980,11970,11980,11970,151
|
|
20230728,123200,384776420,11970,11970,11970,11970,148
|
|
20230728,123100,383004860,11960,11940,11960,11940,423
|
|
20230728,123000,377950210,11930,11930,11930,11930,10
|
|
20230728,122900,377830910,11930,11910,11930,11910,221
|
|
20230728,122800,375197830,11910,11920,11920,11910,102
|
|
20230728,122700,373982760,11920,11920,11920,11920,0
|
|
20230728,122600,373982760,11920,11920,11920,11920,0
|
|
20230728,122500,373982760,11920,11920,11920,11920,20
|
|
20230728,122400,373744360,11900,11900,11900,11900,0
|
|
20230728,122300,373744360,11900,11900,11900,11900,1
|
|
20230728,122200,373732460,11920,11920,11920,11920,28
|
|
20230728,122100,373398700,11920,11920,11920,11920,0
|
|
20230728,122000,373398700,11920,11920,11920,11920,1
|
|
20230728,121900,373386780,11930,11930,11930,11930,126
|
|
20230728,121800,371883600,11930,11930,11930,11930,0
|
|
20230728,121700,371883600,11930,11930,11930,11930,35
|
|
20230728,121600,371466050,11930,11930,11930,11930,0
|
|
20230728,121500,371466050,11930,11930,11930,11930,116
|
|
20230728,121400,370082170,11940,11940,11940,11940,1470
|
|
20230728,121300,352530370,11950,11950,11950,11950,10
|
|
20230728,121200,352410870,11950,11940,11950,11940,26
|
|
20230728,121100,352100200,11940,11940,11940,11940,1
|
|
20230728,121000,352088260,11950,11950,11950,11940,19
|
|
20230728,120900,351861220,11940,11950,11950,11940,15
|
|
20230728,120800,351682020,11950,11950,11950,11940,54
|
|
20230728,120700,351036820,11940,11960,11960,11940,79
|
|
20230728,120600,350092110,11960,11950,11960,11950,288
|
|
20230728,120500,346650330,11940,11940,11950,11940,141
|
|
20230728,120400,344966640,11940,11940,11940,11940,0
|
|
20230728,120300,344966640,11940,11940,11940,11940,119
|
|
20230728,120200,343545780,11940,11940,11940,11940,30
|
|
20230728,120100,343187580,11920,11920,11920,11920,1
|
|
20230728,120000,343175660,11920,11930,11940,11920,787
|
|
20230728,115900,333791880,11920,11920,11920,11920,0
|
|
20230728,115800,333791880,11920,11920,11920,11920,0
|
|
20230728,115700,333791880,11920,11910,11920,11910,92
|
|
20230728,115600,332695940,11910,11910,11910,11910,63
|
|
20230728,115500,331945610,11920,11910,11920,11910,4
|
|
20230728,115400,331897940,11920,11910,11920,11910,58
|
|
20230728,115300,331207060,11910,11910,11910,11910,23
|
|
20230728,115200,330933130,11910,11910,11910,11910,1
|
|
20230728,115100,330921220,11910,11900,11910,11900,152
|
|
20230728,115000,329110940,11900,11910,11910,11900,130
|
|
20230728,114900,327562740,11920,11910,11920,11910,32
|
|
20230728,114800,327181380,11910,11850,11910,11850,2346
|
|
20230728,114700,299301270,11840,11850,11850,11840,9
|
|
20230728,114600,299194630,11850,11850,11850,11850,22
|
|
20230728,114500,298933930,11850,11840,11850,11840,106
|
|
20230728,114400,297678840,11850,11850,11850,11850,8
|
|
20230728,114300,297584040,11850,11840,11850,11840,9
|
|
20230728,114200,297477400,11850,11850,11850,11850,9
|
|
20230728,114100,297370750,11850,11840,11850,11840,35
|
|
20230728,114000,296956110,11850,11850,11850,11850,15
|
|
20230728,113900,296778360,11840,11840,11840,11840,0
|
|
20230728,113800,296778360,11840,11840,11840,11840,0
|
|
20230728,113700,296778360,11840,11840,11840,11840,42
|
|
20230728,113600,296281080,11860,11860,11860,11860,90
|
|
20230728,113500,295213680,11840,11840,11850,11840,30
|
|
20230728,113400,294858270,11840,11830,11840,11830,154
|
|
20230728,113300,293034920,11840,11840,11840,11840,0
|
|
20230728,113200,293034920,11840,11840,11840,11840,30
|
|
20230728,113100,292679720,11850,11850,11860,11850,121
|
|
20230728,113000,291245780,11860,11860,11860,11860,42
|
|
20230728,112900,290747660,11850,11830,11850,11830,18
|
|
20230728,112800,290534480,11850,11850,11850,11850,3
|
|
20230728,112700,290498930,11850,11830,11850,11830,899
|
|
20230728,112600,279854590,11830,11820,11830,11820,403
|
|
20230728,112500,275087550,11800,11800,11800,11800,0
|
|
20230728,112400,275087550,11800,11800,11800,11800,0
|
|
20230728,112300,275087550,11800,11800,11800,11800,0
|
|
20230728,112200,275087550,11800,11800,11800,11800,10
|
|
20230728,112100,274969550,11800,11800,11800,11800,168
|
|
20230728,112000,272987150,11800,11800,11800,11800,1
|
|
20230728,111900,272975350,11820,11820,11820,11820,0
|
|
20230728,111800,272975350,11820,11800,11820,11800,42
|
|
20230728,111700,272479730,11800,11800,11800,11800,13
|
|
20230728,111600,272326330,11800,11800,11800,11800,0
|
|
20230728,111500,272326330,11800,11810,11810,11800,14
|
|
20230728,111400,272161080,11800,11830,11830,11800,125
|
|
20230728,111300,270683080,11800,11800,11800,11800,8
|
|
20230728,111200,270588680,11790,11790,11790,11790,6
|
|
20230728,111100,270517940,11790,11780,11790,11780,508
|
|
20230728,111000,264532750,11780,11780,11780,11770,17
|
|
20230728,110900,264332500,11770,11770,11770,11770,10
|
|
20230728,110800,264214800,11780,11780,11780,11780,0
|
|
20230728,110700,264214800,11780,11770,11780,11770,61
|
|
20230728,110600,263496720,11770,11780,11780,11770,14
|
|
20230728,110500,263331880,11780,11780,11780,11780,21
|
|
20230728,110400,263084500,11780,11780,11780,11780,0
|
|
20230728,110300,263084500,11780,11780,11780,11780,2
|
|
20230728,110200,263060940,11780,11780,11780,11770,64
|
|
20230728,110100,262307030,11780,11780,11780,11780,10
|
|
20230728,110000,262189230,11780,11780,11780,11770,15
|
|
20230728,105900,262012590,11780,11790,11790,11780,175
|
|
20230728,105800,259950850,11780,11780,11780,11780,1
|
|
20230728,105700,259939070,11780,11790,11790,11780,55
|
|
20230728,105600,259290630,11770,11770,11770,11770,38
|
|
20230728,105500,258843370,11770,11770,11770,11770,1
|
|
20230728,105400,258831600,11770,11790,11790,11770,44
|
|
20230728,105300,258313680,11770,11770,11770,11770,1
|
|
20230728,105200,258301910,11770,11770,11770,11770,0
|
|
20230728,105100,258301910,11770,11780,11780,11770,105
|
|
20230728,105000,257065060,11780,11780,11780,11780,0
|
|
20230728,104900,257065060,11780,11780,11780,11780,0
|
|
20230728,104800,257065060,11780,11790,11790,11770,110
|
|
20230728,104700,255768810,11790,11790,11790,11790,25
|
|
20230728,104600,255474060,11770,11770,11770,11770,82
|
|
20230728,104500,254508920,11770,11760,11820,11760,52
|
|
20230728,104400,253896720,11770,11770,11770,11770,299
|
|
20230728,104300,250377490,11770,11770,11770,11770,10
|
|
20230728,104200,250259790,11770,11790,11790,11770,67
|
|
20230728,104100,249470080,11790,11790,11790,11780,322
|
|
20230728,104000,245674100,11800,11810,11810,11800,16
|
|
20230728,103900,245485200,11810,11800,11810,11790,90
|
|
20230728,103800,244423380,11820,11830,11830,11820,80
|
|
20230728,103700,243477210,11830,11830,11830,11830,20
|
|
20230728,103600,243240610,11830,11830,11830,11830,40
|
|
20230728,103500,242767410,11830,11840,11840,11830,210
|
|
20230728,103400,240281510,11850,11850,11850,11850,70
|
|
20230728,103300,239452010,11840,11840,11840,11840,48
|
|
20230728,103200,238883690,11840,11840,11840,11840,11
|
|
20230728,103100,238753450,11840,11850,11850,11840,95
|
|
20230728,103000,237627900,11850,11850,11850,11850,41
|
|
20230728,102900,237142050,11830,11830,11830,11830,50
|
|
20230728,102800,236550550,11830,11830,11850,11830,264
|
|
20230728,102700,233423960,11830,11830,11830,11830,470
|
|
20230728,102600,227863860,11830,11830,11830,11830,282
|
|
20230728,102500,224527800,11830,11830,11830,11830,191
|
|
20230728,102400,222268270,11830,11830,11830,11830,130
|
|
20230728,102300,220730370,11830,11790,11830,11790,288
|
|
20230728,102200,217326330,11830,11820,11830,11820,10
|
|
20230728,102100,217208040,11830,11770,11830,11770,877
|
|
20230728,102000,206857120,11770,11770,11770,11770,31
|
|
20230728,101900,206492250,11770,11770,11770,11770,59
|
|
20230728,101800,205797820,11770,11760,11770,11760,513
|
|
20230728,101700,199759860,11770,11770,11770,11770,5
|
|
20230728,101600,199701010,11770,11740,11770,11740,1518
|
|
20230728,101500,181861700,11740,11710,11740,11710,477
|
|
20230728,101400,176262980,11710,11710,11710,11710,75
|
|
20230728,101300,175384730,11700,11700,11700,11700,1
|
|
20230728,101200,175373030,11700,11710,11720,11690,54
|
|
20230728,101100,174740820,11670,11670,11670,11670,0
|
|
20230728,101000,174740820,11670,11670,11670,11670,425
|
|
20230728,100900,169781070,11710,11710,11710,11710,20
|
|
20230728,100800,169546870,11710,11680,11710,11680,109
|
|
20230728,100700,168272280,11680,11680,11680,11680,26
|
|
20230728,100600,167968600,11680,11700,11700,11680,104
|
|
20230728,100500,166753160,11700,11700,11740,11700,56
|
|
20230728,100400,166097920,11700,11690,11700,11690,4
|
|
20230728,100300,166051140,11690,11710,11710,11690,59
|
|
20230728,100200,165360930,11710,11710,11710,11710,0
|
|
20230728,100100,165360930,11710,11700,11710,11700,60
|
|
20230728,100000,164658510,11700,11670,11700,11670,53
|
|
20230728,095900,164039880,11670,11700,11700,11670,41
|
|
20230728,095800,163560960,11690,11680,11690,11680,552
|
|
20230728,095700,157108090,11680,11640,11680,11640,349
|
|
20230728,095600,153039520,11600,11600,11600,11600,0
|
|
20230728,095500,153039520,11600,11600,11600,11600,0
|
|
20230728,095400,153039520,11600,11610,11610,11600,47
|
|
20230728,095300,152493860,11610,11620,11620,11610,47
|
|
20230728,095200,151947770,11600,11600,11600,11600,0
|
|
20230728,095100,151947770,11600,11610,11610,11600,92
|
|
20230728,095000,150880070,11600,11600,11600,11600,301
|
|
20230728,094900,147388470,11620,11620,11620,11620,222
|
|
20230728,094800,144808830,11620,11620,11620,11620,0
|
|
20230728,094700,144808830,11620,11570,11630,11570,101
|
|
20230728,094600,143636810,11570,11570,11570,11570,22
|
|
20230728,094500,143382270,11580,11580,11580,11580,151
|
|
20230728,094400,141633690,11580,11590,11590,11580,327
|
|
20230728,094300,137845030,11600,11590,11600,11590,43
|
|
20230728,094200,137346650,11590,11590,11590,11590,3
|
|
20230728,094100,137311880,11590,11600,11620,11590,200
|
|
20230728,094000,134990440,11590,11610,11610,11590,26
|
|
20230728,093900,134688600,11600,11640,11640,11600,74
|
|
20230728,093800,133828360,11640,11620,11640,11620,151
|
|
20230728,093700,132071460,11590,11590,11590,11590,47
|
|
20230728,093600,131526730,11600,11600,11600,11600,25
|
|
20230728,093500,131236730,11610,11610,11610,11610,42
|
|
20230728,093400,130749110,11620,11610,11620,11610,210
|
|
20230728,093300,128309690,11610,11580,11610,11580,906
|
|
20230728,093200,117817960,11580,11580,11580,11580,164
|
|
20230728,093100,115918840,11570,11570,11570,11570,1
|
|
20230728,093000,115907270,11600,11570,11600,11560,116
|
|
20230728,092900,114565270,11570,11560,11620,11560,82
|
|
20230728,092800,113616740,11620,11570,11620,11550,921
|
|
20230728,092700,102965440,11570,11570,11570,11570,10
|
|
20230728,092600,102849740,11570,11570,11570,11570,6
|
|
20230728,092500,102780320,11570,11600,11600,11570,1395
|
|
20230728,092400,86612470,11610,11630,11630,11610,3626
|
|
20230728,092300,44479880,11630,11630,11630,11630,29
|
|
20230728,092200,44142610,11630,11630,11630,11630,6
|
|
20230728,092100,44072830,11630,11630,11630,11630,5
|
|
20230728,092000,44014680,11630,11670,11670,11630,6
|
|
20230728,091900,43944820,11630,11670,11670,11620,1140
|
|
20230728,091800,30687360,11670,11630,11670,11630,132
|
|
20230728,091700,29148580,11640,11640,11640,11640,33
|
|
20230728,091600,28764460,11640,11640,11640,11640,53
|
|
20230728,091500,28147540,11640,11640,11640,11640,56
|
|
20230728,091400,27495700,11640,11640,11640,11640,3
|
|
20230728,091300,27460780,11630,11630,11630,11630,5
|
|
20230728,091200,27402630,11630,11630,11640,11630,120
|
|
20230728,091100,26006130,11640,11630,11640,11630,63
|
|
20230728,091000,25273140,11640,11640,11640,11640,35
|
|
20230728,090900,24865740,11620,11620,11620,11620,0
|
|
20230728,090800,24865740,11620,11620,11620,11620,100
|
|
20230728,090700,23703740,11640,11640,11640,11640,118
|
|
20230728,090600,22330220,11640,11630,11640,11630,281
|
|
20230728,090500,19060670,11630,11670,11670,11630,439
|
|
20230728,090400,13951470,11680,11680,11680,11680,26
|
|
20230728,090300,13647790,11680,11630,11680,11630,72
|
|
20230728,090200,12810330,11630,11610,11630,11610,89
|
|
20230728,090100,11776560,11620,11680,11680,11620,523
|
|
20230728,090000,5698700,11630,11630,11630,11630,490
|