621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191800,1134969830,9600,9600,9600,9600,3272
|
|
20230728,191700,1134969830,9600,9600,9600,9600,0
|
|
20230728,191600,1134969830,9600,9600,9600,9600,0
|
|
20230728,191500,1134969830,9600,9600,9600,9600,0
|
|
20230728,191400,1134969830,9600,9600,9600,9600,0
|
|
20230728,191300,1134969830,9600,9600,9600,9600,0
|
|
20230728,191200,1134969830,9600,9600,9600,9600,0
|
|
20230728,191100,1134969830,9600,9600,9600,9600,0
|
|
20230728,191000,1134969830,9600,9600,9600,9600,0
|
|
20230728,190900,1134969830,9600,9600,9600,9600,0
|
|
20230728,190800,1134969830,9600,9600,9600,9600,0
|
|
20230728,190700,1134969830,9600,9600,9600,9600,0
|
|
20230728,190600,1134969830,9600,9600,9600,9600,0
|
|
20230728,190500,1134969830,9600,9600,9600,9600,0
|
|
20230728,190400,1134969830,9600,9600,9600,9600,0
|
|
20230728,190300,1134969830,9600,9600,9600,9600,0
|
|
20230728,190200,1134969830,9600,9600,9600,9600,0
|
|
20230728,190100,1134969830,9600,9600,9600,9600,0
|
|
20230728,190000,1134969830,9600,9600,9600,9600,0
|
|
20230728,185900,1134969830,9600,9600,9600,9600,0
|
|
20230728,185800,1134969830,9600,9600,9600,9600,0
|
|
20230728,185700,1134969830,9600,9600,9600,9600,0
|
|
20230728,185600,1134969830,9600,9600,9600,9600,0
|
|
20230728,185500,1134969830,9600,9600,9600,9600,0
|
|
20230728,185400,1134969830,9600,9600,9600,9600,0
|
|
20230728,185300,1134969830,9600,9600,9600,9600,0
|
|
20230728,185200,1134969830,9600,9600,9600,9600,0
|
|
20230728,185100,1134969830,9600,9600,9600,9600,0
|
|
20230728,185000,1134969830,9600,9600,9600,9600,0
|
|
20230728,184900,1134969830,9600,9600,9600,9600,0
|
|
20230728,184800,1134969830,9600,9600,9600,9600,3272
|
|
20230728,184700,1134969830,9600,9600,9600,9600,0
|
|
20230728,184600,1134969830,9600,9600,9600,9600,0
|
|
20230728,184500,1134969830,9600,9600,9600,9600,0
|
|
20230728,184400,1134969830,9600,9600,9600,9600,0
|
|
20230728,184300,1134969830,9600,9600,9600,9600,0
|
|
20230728,184200,1134969830,9600,9600,9600,9600,0
|
|
20230728,184100,1134969830,9600,9600,9600,9600,0
|
|
20230728,184000,1134969830,9600,9600,9600,9600,0
|
|
20230728,183900,1134969830,9600,9600,9600,9600,0
|
|
20230728,183800,1134969830,9600,9600,9600,9600,0
|
|
20230728,183700,1134969830,9600,9600,9600,9600,0
|
|
20230728,183600,1134969830,9600,9600,9600,9600,0
|
|
20230728,183500,1134969830,9600,9600,9600,9600,0
|
|
20230728,183400,1134969830,9600,9600,9600,9600,0
|
|
20230728,183300,1134969830,9600,9600,9600,9600,0
|
|
20230728,183200,1134969830,9600,9600,9600,9600,0
|
|
20230728,183100,1134969830,9600,9600,9600,9600,0
|
|
20230728,183000,1134969830,9600,9600,9600,9600,0
|
|
20230728,182900,1134969830,9600,9600,9600,9600,0
|
|
20230728,182800,1134969830,9600,9600,9600,9600,0
|
|
20230728,182700,1134969830,9600,9600,9600,9600,0
|
|
20230728,182600,1134969830,9600,9600,9600,9600,0
|
|
20230728,182500,1134969830,9600,9600,9600,9600,0
|
|
20230728,182400,1134969830,9600,9600,9600,9600,0
|
|
20230728,182300,1134969830,9600,9600,9600,9600,0
|
|
20230728,182200,1134969830,9600,9600,9600,9600,0
|
|
20230728,182100,1134969830,9600,9600,9600,9600,0
|
|
20230728,182000,1134969830,9600,9600,9600,9600,0
|
|
20230728,181900,1134969830,9600,9600,9600,9600,0
|
|
20230728,181800,1134969830,9600,9600,9600,9600,3272
|
|
20230728,181700,1134969830,9600,9600,9600,9600,0
|
|
20230728,181600,1134969830,9600,9600,9600,9600,0
|
|
20230728,181500,1134969830,9600,9600,9600,9600,0
|
|
20230728,181400,1134969830,9600,9600,9600,9600,0
|
|
20230728,181300,1134969830,9600,9600,9600,9600,0
|
|
20230728,181200,1134969830,9600,9600,9600,9600,0
|
|
20230728,181100,1134969830,9600,9600,9600,9600,0
|
|
20230728,181000,1134969830,9600,9600,9600,9600,0
|
|
20230728,180900,1134969830,9600,9600,9600,9600,0
|
|
20230728,180800,1134969830,9600,9600,9600,9600,0
|
|
20230728,180700,1134969830,9600,9600,9600,9600,0
|
|
20230728,180600,1134969830,9600,9600,9600,9600,0
|
|
20230728,180500,1134969830,9600,9600,9600,9600,0
|
|
20230728,180400,1134969830,9600,9600,9600,9600,0
|
|
20230728,180300,1134969830,9600,9600,9600,9600,0
|
|
20230728,180200,1134969830,9600,9600,9600,9600,0
|
|
20230728,180100,1134969830,9600,9600,9600,9600,0
|
|
20230728,180000,1134969830,9600,9600,9600,9600,0
|
|
20230728,175900,1134969830,9600,9600,9600,9600,0
|
|
20230728,175800,1134969830,9600,9600,9600,9600,0
|
|
20230728,175700,1134969830,9600,9600,9600,9600,0
|
|
20230728,175600,1134969830,9600,9600,9600,9600,0
|
|
20230728,175500,1134969830,9600,9600,9600,9600,0
|
|
20230728,175400,1134969830,9600,9600,9600,9600,0
|
|
20230728,175300,1134969830,9600,9600,9600,9600,0
|
|
20230728,175200,1134969830,9600,9600,9600,9600,0
|
|
20230728,175100,1134969830,9600,9600,9600,9600,0
|
|
20230728,175000,1134969830,9600,9600,9600,9600,0
|
|
20230728,174900,1134969830,9600,9600,9600,9600,0
|
|
20230728,174800,1134969830,9600,9600,9600,9600,3272
|
|
20230728,174700,1134969830,9600,9600,9600,9600,0
|
|
20230728,174600,1134969830,9600,9600,9600,9600,0
|
|
20230728,174500,1134969830,9600,9600,9600,9600,0
|
|
20230728,174400,1134969830,9600,9600,9600,9600,0
|
|
20230728,174300,1134969830,9600,9600,9600,9600,0
|
|
20230728,174200,1134969830,9600,9600,9600,9600,0
|
|
20230728,174100,1134969830,9600,9600,9600,9600,0
|
|
20230728,174000,1134969830,9600,9600,9600,9600,0
|
|
20230728,173900,1134969830,9600,9600,9600,9600,0
|
|
20230728,173800,1134969830,9600,9600,9600,9600,0
|
|
20230728,173700,1134969830,9600,9600,9600,9600,0
|
|
20230728,173600,1134969830,9600,9600,9600,9600,0
|
|
20230728,173500,1134969830,9600,9600,9600,9600,0
|
|
20230728,173400,1134969830,9600,9600,9600,9600,0
|
|
20230728,173300,1134969830,9600,9600,9600,9600,0
|
|
20230728,173200,1134969830,9600,9600,9600,9600,0
|
|
20230728,173100,1134969830,9600,9600,9600,9600,0
|
|
20230728,173000,1134969830,9600,9600,9600,9600,0
|
|
20230728,172900,1134969830,9600,9600,9600,9600,0
|
|
20230728,172800,1134969830,9600,9600,9600,9600,0
|
|
20230728,172700,1134969830,9600,9600,9600,9600,0
|
|
20230728,172600,1134969830,9600,9600,9600,9600,0
|
|
20230728,172500,1134969830,9600,9600,9600,9600,0
|
|
20230728,172400,1134969830,9600,9600,9600,9600,0
|
|
20230728,172300,1134969830,9600,9600,9600,9600,0
|
|
20230728,172200,1134969830,9600,9600,9600,9600,0
|
|
20230728,172100,1134969830,9600,9600,9600,9600,0
|
|
20230728,172000,1134969830,9600,9600,9600,9600,0
|
|
20230728,171900,1134969830,9600,9600,9600,9600,0
|
|
20230728,171800,1134969830,9600,9600,9600,9600,3272
|
|
20230728,171700,1134969830,9600,9600,9600,9600,0
|
|
20230728,171600,1134969830,9600,9600,9600,9600,0
|
|
20230728,171500,1134969830,9600,9600,9600,9600,0
|
|
20230728,171400,1134969830,9600,9600,9600,9600,0
|
|
20230728,171300,1134969830,9600,9600,9600,9600,0
|
|
20230728,171200,1134969830,9600,9600,9600,9600,0
|
|
20230728,171100,1134969830,9600,9600,9600,9600,0
|
|
20230728,171000,1134969830,9600,9600,9600,9600,0
|
|
20230728,170900,1134969830,9600,9600,9600,9600,0
|
|
20230728,170800,1134969830,9600,9600,9600,9600,0
|
|
20230728,170700,1134969830,9600,9600,9600,9600,0
|
|
20230728,170600,1134969830,9600,9600,9600,9600,0
|
|
20230728,170500,1134969830,9600,9600,9600,9600,0
|
|
20230728,170400,1134969830,9600,9600,9600,9600,0
|
|
20230728,170300,1134969830,9600,9600,9600,9600,0
|
|
20230728,170200,1134969830,9600,9600,9600,9600,0
|
|
20230728,170100,1134969830,9600,9600,9600,9600,0
|
|
20230728,170000,1134969830,9600,9600,9600,9600,0
|
|
20230728,165900,1134969830,9600,9600,9600,9600,0
|
|
20230728,165800,1134969830,9600,9600,9600,9600,0
|
|
20230728,165700,1134969830,9600,9600,9600,9600,0
|
|
20230728,165600,1134969830,9600,9600,9600,9600,0
|
|
20230728,165500,1134969830,9600,9600,9600,9600,0
|
|
20230728,165400,1134969830,9600,9600,9600,9600,0
|
|
20230728,165300,1134969830,9600,9600,9600,9600,0
|
|
20230728,165200,1134969830,9600,9600,9600,9600,0
|
|
20230728,165100,1134969830,9600,9600,9600,9600,0
|
|
20230728,165000,1134969830,9600,9600,9600,9600,0
|
|
20230728,164900,1134969830,9600,9600,9600,9600,0
|
|
20230728,164800,1134969830,9600,9600,9600,9600,3272
|
|
20230728,164700,1134969830,9600,9600,9600,9600,0
|
|
20230728,164600,1134969830,9600,9600,9600,9600,0
|
|
20230728,164500,1134969830,9600,9600,9600,9600,0
|
|
20230728,164400,1134969830,9600,9600,9600,9600,0
|
|
20230728,164300,1134969830,9600,9600,9600,9600,0
|
|
20230728,164200,1134969830,9600,9600,9600,9600,0
|
|
20230728,164100,1134969830,9600,9600,9600,9600,0
|
|
20230728,164000,1134969830,9600,9600,9600,9600,0
|
|
20230728,163900,1134969830,9600,9600,9600,9600,0
|
|
20230728,163800,1134969830,9600,9600,9600,9600,0
|
|
20230728,163700,1134969830,9600,9600,9600,9600,0
|
|
20230728,163600,1134969830,9600,9600,9600,9600,0
|
|
20230728,163500,1134969830,9600,9600,9600,9600,0
|
|
20230728,163400,1134969830,9600,9600,9600,9600,0
|
|
20230728,163300,1134969830,9600,9600,9600,9600,0
|
|
20230728,163200,1134969830,9600,9600,9600,9600,0
|
|
20230728,163100,1134969830,9600,9600,9600,9600,0
|
|
20230728,163000,1134969830,9600,9600,9600,9600,0
|
|
20230728,162900,1134969830,9600,9600,9600,9600,0
|
|
20230728,162800,1134969830,9600,9600,9600,9600,0
|
|
20230728,162700,1134969830,9600,9600,9600,9600,0
|
|
20230728,162600,1134969830,9600,9600,9600,9600,0
|
|
20230728,162500,1134969830,9600,9600,9600,9600,0
|
|
20230728,162400,1134969830,9600,9600,9600,9600,0
|
|
20230728,162300,1134969830,9600,9600,9600,9600,0
|
|
20230728,162200,1134969830,9600,9600,9600,9600,0
|
|
20230728,162100,1134969830,9600,9600,9600,9600,0
|
|
20230728,162000,1134969830,9600,9600,9600,9600,0
|
|
20230728,161900,1134969830,9600,9600,9600,9600,0
|
|
20230728,161800,1134969830,9600,9600,9600,9600,3272
|
|
20230728,161700,1134969830,9600,9600,9600,9600,0
|
|
20230728,161600,1134969830,9600,9600,9600,9600,0
|
|
20230728,161500,1134969830,9600,9600,9600,9600,0
|
|
20230728,161400,1134969830,9600,9600,9600,9600,0
|
|
20230728,161300,1134969830,9600,9600,9600,9600,0
|
|
20230728,161200,1134969830,9600,9600,9600,9600,0
|
|
20230728,161100,1134969830,9600,9600,9600,9600,0
|
|
20230728,161000,1134969830,9600,9600,9600,9600,0
|
|
20230728,160900,1134969830,9600,9600,9600,9600,0
|
|
20230728,160800,1134969830,9600,9600,9600,9600,0
|
|
20230728,160700,1134969830,9600,9600,9600,9600,0
|
|
20230728,160600,1134969830,9600,9600,9600,9600,0
|
|
20230728,160500,1134969830,9600,9600,9600,9600,0
|
|
20230728,160400,1134969830,9600,9600,9600,9600,0
|
|
20230728,160300,1134969830,9600,9600,9600,9600,0
|
|
20230728,160200,1134969830,9600,9600,9600,9600,0
|
|
20230728,160100,1134969830,9600,9600,9600,9600,0
|
|
20230728,160000,1134969830,9600,9600,9600,9600,0
|
|
20230728,155900,1134969830,9600,9600,9600,9600,0
|
|
20230728,155800,1134969830,9600,9600,9600,9600,0
|
|
20230728,155700,1134969830,9600,9600,9600,9600,0
|
|
20230728,155600,1134969830,9600,9600,9600,9600,0
|
|
20230728,155500,1134969830,9600,9600,9600,9600,0
|
|
20230728,155400,1134969830,9600,9600,9600,9600,0
|
|
20230728,155300,1134969830,9600,9600,9600,9600,0
|
|
20230728,155200,1134969830,9600,9600,9600,9600,0
|
|
20230728,155100,1134969830,9600,9600,9600,9600,0
|
|
20230728,155000,1134969830,9600,9600,9600,9600,0
|
|
20230728,154900,1134969830,9600,9600,9600,9600,0
|
|
20230728,154800,1134969830,9600,9600,9600,9600,3272
|
|
20230728,154700,1134969830,9600,9600,9600,9600,0
|
|
20230728,154600,1134969830,9600,9600,9600,9600,0
|
|
20230728,154500,1134969830,9600,9600,9600,9600,0
|
|
20230728,154400,1134969830,9600,9600,9600,9600,0
|
|
20230728,154300,1134969830,9600,9600,9600,9600,0
|
|
20230728,154200,1134969830,9600,9600,9600,9600,0
|
|
20230728,154100,1134969830,9600,9600,9600,9600,0
|
|
20230728,154000,1134969830,9600,9600,9600,9600,0
|
|
20230728,153900,1134969830,9600,9600,9600,9600,0
|
|
20230728,153800,1134969830,9600,9600,9600,9600,0
|
|
20230728,153700,1134969830,9600,9600,9600,9600,0
|
|
20230728,153600,1134969830,9600,9600,9600,9600,0
|
|
20230728,153500,1134969830,9600,9600,9600,9600,0
|
|
20230728,153400,1134969830,9600,9600,9600,9600,0
|
|
20230728,153300,1134969830,9600,9600,9600,9600,0
|
|
20230728,153200,1134969830,9600,9600,9600,9600,0
|
|
20230728,153100,1134969830,9600,9600,9600,9600,0
|
|
20230728,153000,1134969830,9600,9600,9600,9600,3272
|
|
20230728,152900,1103558630,9610,9610,9610,9610,0
|
|
20230728,152800,1103558630,9610,9610,9610,9610,0
|
|
20230728,152700,1103558630,9610,9610,9610,9610,0
|
|
20230728,152600,1103558630,9610,9610,9610,9610,0
|
|
20230728,152500,1103558630,9610,9610,9610,9610,0
|
|
20230728,152400,1103558630,9610,9610,9610,9610,0
|
|
20230728,152300,1103558630,9610,9610,9610,9610,0
|
|
20230728,152200,1103558630,9610,9610,9610,9610,0
|
|
20230728,152100,1103558630,9610,9610,9610,9610,0
|
|
20230728,152000,1103558630,9610,9610,9610,9610,0
|
|
20230728,151900,1103558630,9610,9620,9680,9610,664
|
|
20230728,151800,1097148950,9620,9620,9620,9620,227
|
|
20230728,151700,1094965210,9620,9630,9630,9620,26
|
|
20230728,151600,1094715020,9640,9650,9650,9620,219
|
|
20230728,151500,1092602370,9660,9660,9660,9660,1
|
|
20230728,151400,1092592710,9630,9630,9630,9630,1460
|
|
20230728,151300,1078532910,9640,9640,9640,9640,10
|
|
20230728,151200,1078436510,9640,9640,9640,9640,500
|
|
20230728,151100,1073616510,9640,9640,9640,9640,374
|
|
20230728,151000,1070011150,9670,9670,9670,9670,0
|
|
20230728,150900,1070011150,9670,9670,9670,9670,0
|
|
20230728,150800,1070011150,9670,9670,9670,9670,0
|
|
20230728,150700,1070011150,9670,9670,9670,9670,237
|
|
20230728,150600,1067719360,9670,9670,9670,9670,0
|
|
20230728,150500,1067719360,9670,9670,9670,9670,0
|
|
20230728,150400,1067719360,9670,9650,9670,9650,200
|
|
20230728,150300,1065788000,9650,9650,9650,9650,63
|
|
20230728,150200,1065180050,9650,9650,9650,9650,5
|
|
20230728,150100,1065131800,9670,9660,9670,9660,100
|
|
20230728,150000,1064165280,9690,9690,9690,9690,0
|
|
20230728,145900,1064165280,9690,9620,9700,9620,316
|
|
20230728,145800,1061112700,9620,9620,9620,9620,154
|
|
20230728,145700,1059631220,9620,9620,9620,9620,141
|
|
20230728,145600,1058274800,9600,9600,9600,9600,0
|
|
20230728,145500,1058274800,9600,9600,9600,9600,70
|
|
20230728,145400,1057602800,9600,9600,9600,9600,10
|
|
20230728,145300,1057506800,9600,9600,9600,9600,0
|
|
20230728,145200,1057506800,9600,9630,9630,9600,405
|
|
20230728,145100,1053606800,9600,9600,9600,9600,0
|
|
20230728,145000,1053606800,9600,9600,9600,9600,11
|
|
20230728,144900,1053501200,9620,9620,9620,9620,71
|
|
20230728,144800,1052818180,9620,9620,9620,9620,5
|
|
20230728,144700,1052770080,9610,9610,9610,9610,1
|
|
20230728,144600,1052760470,9630,9630,9630,9630,0
|
|
20230728,144500,1052760470,9630,9630,9630,9630,0
|
|
20230728,144400,1052760470,9630,9590,9630,9590,45
|
|
20230728,144300,1052328040,9600,9600,9600,9600,173
|
|
20230728,144200,1050667240,9620,9620,9620,9620,0
|
|
20230728,144100,1050667240,9620,9620,9620,9620,1
|
|
20230728,144000,1050657620,9600,9600,9600,9600,0
|
|
20230728,143900,1050657620,9600,9600,9600,9600,10
|
|
20230728,143800,1050561620,9600,9600,9600,9600,0
|
|
20230728,143700,1050561620,9600,9600,9600,9600,0
|
|
20230728,143600,1050561620,9600,9620,9620,9600,200
|
|
20230728,143500,1048640580,9630,9630,9630,9630,7
|
|
20230728,143400,1048573170,9620,9620,9620,9620,100
|
|
20230728,143300,1047611170,9600,9600,9600,9600,1
|
|
20230728,143200,1047601570,9600,9600,9600,9600,0
|
|
20230728,143100,1047601570,9600,9600,9600,9600,0
|
|
20230728,143000,1047601570,9600,9600,9600,9600,1000
|
|
20230728,142900,1038001570,9610,9600,9610,9600,136
|
|
20230728,142800,1036694650,9590,9600,9610,9590,437
|
|
20230728,142700,1032496200,9600,9630,9630,9600,1834
|
|
20230728,142600,1014884720,9640,9630,9640,9630,229
|
|
20230728,142500,1012679400,9630,9630,9630,9630,26
|
|
20230728,142400,1012429020,9640,9630,9640,9630,259
|
|
20230728,142300,1009934810,9630,9630,9630,9630,94
|
|
20230728,142200,1009029590,9620,9620,9620,9620,151
|
|
20230728,142100,1007576970,9640,9640,9640,9630,404
|
|
20230728,142000,1003682600,9660,9660,9660,9660,30
|
|
20230728,141900,1003392800,9660,9640,9660,9640,539
|
|
20230728,141800,998190040,9650,9650,9650,9650,2177
|
|
20230728,141700,977181990,9650,9650,9650,9650,246
|
|
20230728,141600,974808090,9650,9670,9670,9650,1034
|
|
20230728,141500,964826440,9690,9690,9690,9690,0
|
|
20230728,141400,964826440,9690,9690,9690,9690,2
|
|
20230728,141300,964807060,9660,9670,9670,9660,92
|
|
20230728,141200,963918100,9680,9690,9690,9680,552
|
|
20230728,141100,958572720,9700,9700,9700,9700,293
|
|
20230728,141000,955730620,9720,9720,9720,9720,0
|
|
20230728,140900,955730620,9720,9720,9720,9720,0
|
|
20230728,140800,955730620,9720,9720,9720,9720,0
|
|
20230728,140700,955730620,9720,9720,9720,9720,160
|
|
20230728,140600,954175420,9710,9710,9710,9710,0
|
|
20230728,140500,954175420,9710,9710,9710,9710,0
|
|
20230728,140400,954175420,9710,9710,9710,9710,0
|
|
20230728,140300,954175420,9710,9710,9710,9710,25
|
|
20230728,140200,953932670,9690,9690,9690,9690,150
|
|
20230728,140100,952479170,9700,9700,9700,9700,309
|
|
20230728,140000,949481870,9690,9710,9710,9690,710
|
|
20230728,135900,942600020,9710,9710,9710,9710,249
|
|
20230728,135800,940182230,9710,9710,9710,9710,1
|
|
20230728,135700,940172520,9730,9720,9730,9720,232
|
|
20230728,135600,937916160,9730,9730,9730,9730,5
|
|
20230728,135500,937867510,9730,9730,9730,9730,0
|
|
20230728,135400,937867510,9730,9720,9730,9720,357
|
|
20230728,135300,934396100,9710,9710,9710,9710,15
|
|
20230728,135200,934250450,9700,9700,9700,9700,345
|
|
20230728,135100,930903950,9700,9700,9700,9700,0
|
|
20230728,135000,930903950,9700,9720,9720,9700,277
|
|
20230728,134900,928215450,9700,9710,9710,9700,442
|
|
20230728,134800,923927950,9720,9720,9740,9720,507
|
|
20230728,134700,918999850,9700,9700,9700,9700,0
|
|
20230728,134600,918999850,9700,9700,9700,9700,521
|
|
20230728,134500,913946150,9710,9720,9720,9710,500
|
|
20230728,134400,909091040,9740,9740,9740,9740,0
|
|
20230728,134300,909091040,9740,9740,9740,9740,0
|
|
20230728,134200,909091040,9740,9740,9740,9740,0
|
|
20230728,134100,909091040,9740,9730,9740,9730,514
|
|
20230728,134000,904089810,9740,9740,9740,9740,0
|
|
20230728,133900,904089810,9740,9740,9740,9740,0
|
|
20230728,133800,904089810,9740,9720,9740,9720,2
|
|
20230728,133700,904070350,9700,9700,9700,9700,120
|
|
20230728,133600,902906350,9710,9710,9710,9710,0
|
|
20230728,133500,902906350,9710,9710,9710,9710,0
|
|
20230728,133400,902906350,9710,9710,9710,9710,5
|
|
20230728,133300,902857800,9720,9720,9720,9720,1318
|
|
20230728,133200,890046840,9750,9750,9750,9750,149
|
|
20230728,133100,888594090,9710,9710,9710,9710,0
|
|
20230728,133000,888594090,9710,9710,9710,9710,237
|
|
20230728,132900,886292820,9720,9730,9730,9720,376
|
|
20230728,132800,882634350,9700,9700,9700,9700,55
|
|
20230728,132700,882100850,9730,9730,9730,9730,0
|
|
20230728,132600,882100850,9730,9730,9730,9730,0
|
|
20230728,132500,882100850,9730,9730,9730,9730,11
|
|
20230728,132400,881993820,9730,9720,9730,9720,2
|
|
20230728,132300,881974370,9720,9700,9720,9700,3
|
|
20230728,132200,881945230,9710,9710,9710,9710,0
|
|
20230728,132100,881945230,9710,9710,9710,9710,341
|
|
20230728,132000,878634120,9700,9700,9700,9700,225
|
|
20230728,131900,876451620,9700,9700,9700,9700,1
|
|
20230728,131800,876441920,9700,9700,9700,9700,32
|
|
20230728,131700,876131520,9700,9700,9700,9700,32
|
|
20230728,131600,875821120,9710,9710,9710,9710,280
|
|
20230728,131500,873102320,9710,9710,9710,9710,528
|
|
20230728,131400,867975440,9710,9710,9710,9710,175
|
|
20230728,131300,866276190,9720,9720,9720,9720,1
|
|
20230728,131200,866266470,9730,9730,9730,9730,0
|
|
20230728,131100,866266470,9730,9740,9740,9730,69
|
|
20230728,131000,865595060,9730,9710,9730,9710,84
|
|
20230728,130900,864777780,9730,9730,9730,9730,0
|
|
20230728,130800,864777780,9730,9740,9740,9730,62
|
|
20230728,130700,864173920,9740,9720,9740,9720,17
|
|
20230728,130600,864008360,9700,9700,9700,9700,40
|
|
20230728,130500,863620360,9750,9710,9750,9710,10
|
|
20230728,130400,863523220,9700,9700,9700,9700,100
|
|
20230728,130300,862553220,9690,9690,9690,9690,10
|
|
20230728,130200,862456320,9710,9690,9710,9690,102
|
|
20230728,130100,861467900,9690,9730,9730,9690,650
|
|
20230728,130000,855148600,9730,9730,9730,9730,0
|
|
20230728,125900,855148600,9730,9730,9730,9730,2
|
|
20230728,125800,855129140,9730,9720,9730,9720,306
|
|
20230728,125700,852152850,9700,9700,9700,9700,0
|
|
20230728,125600,852152850,9700,9700,9700,9700,0
|
|
20230728,125500,852152850,9700,9710,9710,9700,67
|
|
20230728,125400,851502900,9690,9730,9730,9690,25
|
|
20230728,125300,851260530,9710,9690,9710,9690,147
|
|
20230728,125200,849833360,9700,9700,9700,9700,101
|
|
20230728,125100,848853660,9700,9700,9700,9700,359
|
|
20230728,125000,845371360,9710,9700,9710,9700,4
|
|
20230728,124900,845332530,9700,9690,9700,9690,270
|
|
20230728,124800,842714670,9690,9680,9690,9680,809
|
|
20230728,124700,834880680,9660,9700,9700,9660,986
|
|
20230728,124600,825338250,9700,9700,9700,9690,505
|
|
20230728,124500,820439960,9710,9730,9730,9710,1534
|
|
20230728,124400,805542030,9740,9750,9750,9740,229
|
|
20230728,124300,803310280,9760,9760,9760,9760,0
|
|
20230728,124200,803310280,9760,9760,9760,9760,0
|
|
20230728,124100,803310280,9760,9760,9760,9760,0
|
|
20230728,124000,803310280,9760,9760,9760,9750,408
|
|
20230728,123900,799328230,9760,9760,9760,9760,0
|
|
20230728,123800,799328230,9760,9760,9760,9760,20
|
|
20230728,123700,799133030,9760,9760,9760,9760,0
|
|
20230728,123600,799133030,9760,9750,9760,9750,449
|
|
20230728,123500,794755270,9750,9750,9760,9750,52
|
|
20230728,123400,794248050,9750,9750,9750,9750,1
|
|
20230728,123300,794238300,9750,9750,9750,9750,97
|
|
20230728,123200,793292550,9760,9770,9770,9760,13
|
|
20230728,123100,793165570,9770,9770,9770,9770,1
|
|
20230728,123000,793155800,9760,9760,9760,9760,8
|
|
20230728,122900,793077720,9740,9740,9770,9740,11
|
|
20230728,122800,792970310,9770,9770,9770,9770,0
|
|
20230728,122700,792970310,9770,9730,9770,9730,405
|
|
20230728,122600,789029260,9770,9740,9770,9720,1177
|
|
20230728,122500,777566640,9760,9760,9760,9740,309
|
|
20230728,122400,774554900,9760,9750,9760,9750,2
|
|
20230728,122300,774535390,9760,9760,9760,9760,0
|
|
20230728,122200,774535390,9760,9760,9760,9760,0
|
|
20230728,122100,774535390,9760,9760,9760,9760,0
|
|
20230728,122000,774535390,9760,9760,9770,9760,65
|
|
20230728,121900,773900980,9770,9760,9770,9760,137
|
|
20230728,121800,772562860,9760,9770,9770,9760,402
|
|
20230728,121700,768635340,9760,9760,9760,9760,100
|
|
20230728,121600,767659340,9770,9770,9770,9740,9
|
|
20230728,121500,767571570,9760,9760,9760,9760,97
|
|
20230728,121400,766624850,9760,9760,9760,9760,88
|
|
20230728,121300,765765970,9780,9780,9780,9780,1
|
|
20230728,121200,765756190,9810,9810,9810,9760,1451
|
|
20230728,121100,751564730,9760,9800,9810,9760,383
|
|
20230728,121000,747816830,9800,9790,9800,9790,326
|
|
20230728,120900,744623390,9790,9790,9790,9790,0
|
|
20230728,120800,744623390,9790,9790,9790,9790,0
|
|
20230728,120700,744623390,9790,9800,9800,9790,685
|
|
20230728,120600,737915680,9800,9810,9810,9800,211
|
|
20230728,120500,735847770,9800,9780,9800,9780,405
|
|
20230728,120400,731881340,9780,9780,9780,9780,379
|
|
20230728,120300,728174720,9790,9800,9800,9790,127
|
|
20230728,120200,726930360,9810,9800,9810,9800,206
|
|
20230728,120100,724909510,9810,9800,9810,9800,226
|
|
20230728,120000,722694700,9810,9790,9810,9790,831
|
|
20230728,115900,714552040,9790,9790,9790,9790,629
|
|
20230728,115800,708394130,9780,9780,9780,9780,656
|
|
20230728,115700,701978450,9780,9770,9780,9770,195
|
|
20230728,115600,700073280,9770,9770,9770,9750,592
|
|
20230728,115500,694301220,9770,9750,9770,9750,292
|
|
20230728,115400,691450810,9760,9760,9760,9750,120
|
|
20230728,115300,690280600,9760,9750,9760,9750,84
|
|
20230728,115200,689461590,9730,9740,9740,9730,600
|
|
20230728,115100,683623510,9750,9740,9750,9740,537
|
|
20230728,115000,678389980,9750,9750,9750,9750,1
|
|
20230728,114900,678380230,9730,9740,9740,9730,235
|
|
20230728,114800,676093400,9740,9740,9740,9740,215
|
|
20230728,114700,673999300,9730,9750,9750,9730,23
|
|
20230728,114600,673775150,9720,9730,9750,9720,421
|
|
20230728,114500,669674750,9730,9730,9730,9730,31
|
|
20230728,114400,669373120,9730,9720,9730,9720,153
|
|
20230728,114300,667885220,9710,9710,9710,9710,0
|
|
20230728,114200,667885220,9710,9720,9720,9710,24
|
|
20230728,114100,667651950,9730,9730,9730,9730,354
|
|
20230728,114000,664207530,9730,9730,9730,9730,0
|
|
20230728,113900,664207530,9730,9730,9730,9730,205
|
|
20230728,113800,662212880,9730,9770,9770,9730,1274
|
|
20230728,113700,649783520,9780,9760,9780,9760,495
|
|
20230728,113600,644949710,9750,9730,9750,9730,923
|
|
20230728,113500,635963210,9730,9730,9730,9730,0
|
|
20230728,113400,635963210,9730,9730,9730,9730,0
|
|
20230728,113300,635963210,9730,9730,9730,9730,0
|
|
20230728,113200,635963210,9730,9730,9730,9730,340
|
|
20230728,113100,632655010,9710,9710,9710,9710,0
|
|
20230728,113000,632655010,9710,9710,9710,9710,0
|
|
20230728,112900,632655010,9710,9710,9710,9710,34
|
|
20230728,112800,632324870,9720,9720,9720,9720,179
|
|
20230728,112700,630584990,9710,9710,9710,9710,0
|
|
20230728,112600,630584990,9710,9720,9720,9710,360
|
|
20230728,112500,627088990,9720,9720,9720,9720,0
|
|
20230728,112400,627088990,9720,9720,9720,9720,50
|
|
20230728,112300,626602990,9730,9730,9730,9730,0
|
|
20230728,112200,626602990,9730,9740,9740,9730,101
|
|
20230728,112100,625619260,9740,9730,9740,9730,31
|
|
20230728,112000,625317620,9730,9720,9730,9720,666
|
|
20230728,111900,618842900,9730,9750,9750,9730,1520
|
|
20230728,111800,604052940,9750,9740,9750,9730,682
|
|
20230728,111700,597405810,9730,9730,9730,9730,127
|
|
20230728,111600,596170100,9720,9720,9720,9720,3
|
|
20230728,111500,596140940,9730,9710,9730,9710,1347
|
|
20230728,111400,583049570,9700,9700,9700,9700,20
|
|
20230728,111300,582855570,9700,9700,9700,9700,75
|
|
20230728,111200,582128070,9700,9700,9700,9700,386
|
|
20230728,111100,578383870,9690,9660,9690,9660,105
|
|
20230728,111000,577366600,9650,9660,9660,9650,1261
|
|
20230728,110900,565197130,9650,9650,9690,9630,640
|
|
20230728,110800,559005110,9670,9690,9690,9670,147
|
|
20230728,110700,557581620,9690,9690,9690,9670,8
|
|
20230728,110600,557504180,9690,9670,9690,9650,6
|
|
20230728,110500,557446160,9690,9670,9690,9670,3
|
|
20230728,110400,557417130,9670,9670,9670,9670,1
|
|
20230728,110300,557407460,9650,9670,9670,9650,634
|
|
20230728,110200,551282760,9670,9690,9690,9670,71
|
|
20230728,110100,550596010,9690,9690,9710,9690,51
|
|
20230728,110000,550100840,9710,9670,9710,9660,70
|
|
20230728,105900,549424220,9680,9680,9680,9680,60
|
|
20230728,105800,548843420,9660,9670,9680,9660,141
|
|
20230728,105700,547479610,9670,9670,9670,9670,311
|
|
20230728,105600,544472240,9680,9720,9720,9680,27
|
|
20230728,105500,544210480,9720,9720,9720,9680,321
|
|
20230728,105400,541101800,9720,9720,9720,9720,1113
|
|
20230728,105300,530283440,9720,9680,9720,9650,1336
|
|
20230728,105200,517370550,9670,9670,9670,9670,56
|
|
20230728,105100,516829030,9680,9700,9700,9680,1768
|
|
20230728,105000,499707540,9700,9690,9700,9690,568
|
|
20230728,104900,494202670,9680,9680,9680,9680,1
|
|
20230728,104800,494192990,9670,9680,9680,9670,53
|
|
20230728,104700,493679960,9720,9670,9720,9670,786
|
|
20230728,104600,486056430,9720,9690,9720,9690,200
|
|
20230728,104500,484114920,9690,9690,9690,9690,1
|
|
20230728,104400,484105230,9690,9690,9690,9690,5
|
|
20230728,104300,484056780,9670,9670,9670,9670,1
|
|
20230728,104200,484047110,9710,9700,9710,9670,643
|
|
20230728,104100,477816780,9660,9700,9700,9660,1022
|
|
20230728,104000,467921500,9730,9730,9730,9730,1
|
|
20230728,103900,467911770,9700,9700,9700,9700,8
|
|
20230728,103800,467834170,9730,9730,9730,9730,37
|
|
20230728,103700,467474160,9720,9700,9720,9680,2271
|
|
20230728,103600,445442240,9700,9700,9700,9700,30
|
|
20230728,103500,445151240,9700,9700,9700,9670,102
|
|
20230728,103400,444161870,9710,9690,9710,9690,360
|
|
20230728,103300,440669150,9660,9660,9660,9660,0
|
|
20230728,103200,440669150,9660,9660,9660,9660,32
|
|
20230728,103100,440360030,9660,9690,9690,9660,6
|
|
20230728,103000,440301920,9690,9690,9690,9690,400
|
|
20230728,102900,436425920,9690,9690,9690,9670,1458
|
|
20230728,102800,422325360,9690,9670,9690,9670,322
|
|
20230728,102700,419207730,9660,9660,9660,9660,103
|
|
20230728,102600,418212750,9670,9650,9670,9640,24
|
|
20230728,102500,417981130,9660,9660,9680,9660,103
|
|
20230728,102400,416986110,9680,9680,9680,9680,2
|
|
20230728,102300,416966750,9680,9680,9680,9680,1
|
|
20230728,102200,416957070,9660,9700,9710,9660,1135
|
|
20230728,102100,405948880,9700,9660,9700,9660,161
|
|
20230728,102000,404390830,9670,9620,9670,9620,1085
|
|
20230728,101900,393914630,9630,9610,9630,9610,6
|
|
20230728,101800,393856930,9650,9590,9650,9590,573
|
|
20230728,101700,388335010,9620,9620,9620,9620,3
|
|
20230728,101600,388306150,9650,9620,9650,9620,16
|
|
20230728,101500,388152110,9620,9620,9620,9620,1
|
|
20230728,101400,388142490,9620,9600,9650,9580,225
|
|
20230728,101300,385977980,9600,9630,9630,9600,513
|
|
20230728,101200,381042820,9670,9630,9670,9630,1157
|
|
20230728,101100,369872680,9650,9620,9650,9620,896
|
|
20230728,101000,361236050,9580,9580,9580,9580,302
|
|
20230728,100900,358342890,9560,9590,9630,9560,614
|
|
20230728,100800,352471490,9630,9580,9640,9580,77
|
|
20230728,100700,351730400,9640,9600,9640,9580,1563
|
|
20230728,100600,336745680,9610,9590,9610,9580,602
|
|
20230728,100500,330966010,9560,9550,9580,9550,8
|
|
20230728,100400,330889510,9530,9550,9590,9520,106
|
|
20230728,100300,329877200,9590,9590,9590,9590,0
|
|
20230728,100200,329877200,9590,9570,9590,9570,175
|
|
20230728,100100,328200430,9580,9570,9580,9570,203
|
|
20230728,100000,326257690,9570,9570,9570,9570,37
|
|
20230728,095900,325903600,9570,9570,9570,9570,0
|
|
20230728,095800,325903600,9570,9570,9570,9570,3
|
|
20230728,095700,325874890,9580,9580,9580,9580,1
|
|
20230728,095600,325865310,9570,9530,9570,9510,413
|
|
20230728,095500,321921120,9530,9530,9530,9510,20
|
|
20230728,095400,321730840,9530,9530,9530,9530,4
|
|
20230728,095300,321692720,9530,9530,9530,9510,562
|
|
20230728,095200,316347960,9530,9530,9540,9530,346
|
|
20230728,095100,313050160,9530,9550,9550,9510,1329
|
|
20230728,095000,300376220,9560,9560,9560,9560,0
|
|
20230728,094900,300376220,9560,9560,9560,9560,301
|
|
20230728,094800,297498660,9560,9580,9590,9560,35
|
|
20230728,094700,297163840,9580,9560,9580,9560,7
|
|
20230728,094600,297096900,9560,9590,9590,9550,661
|
|
20230728,094500,290773980,9600,9600,9600,9600,27
|
|
20230728,094400,290514780,9600,9620,9620,9600,376
|
|
20230728,094300,286902430,9610,9620,9640,9600,184
|
|
20230728,094200,285133660,9640,9630,9640,9630,1188
|
|
20230728,094100,273684090,9610,9610,9610,9610,1
|
|
20230728,094000,273674480,9610,9600,9610,9600,2320
|
|
20230728,093900,251399470,9600,9570,9600,9550,54
|
|
20230728,093800,250883010,9590,9570,9590,9570,1123
|
|
20230728,093700,240123470,9570,9590,9590,9560,71
|
|
20230728,093600,239443040,9550,9590,9590,9550,1215
|
|
20230728,093500,227837850,9590,9590,9590,9590,100
|
|
20230728,093400,226878850,9560,9570,9590,9560,351
|
|
20230728,093300,223519030,9590,9600,9600,9590,822
|
|
20230728,093200,215632780,9600,9580,9600,9560,410
|
|
20230728,093100,211701130,9580,9580,9580,9580,53
|
|
20230728,093000,211193390,9560,9590,9590,9560,451
|
|
20230728,092900,206868330,9590,9580,9590,9580,20
|
|
20230728,092800,206676570,9590,9590,9590,9590,10
|
|
20230728,092700,206580670,9590,9590,9590,9590,3
|
|
20230728,092600,206551900,9550,9550,9550,9550,23
|
|
20230728,092500,206332250,9540,9570,9600,9540,1246
|
|
20230728,092400,194391840,9560,9540,9560,9540,912
|
|
20230728,092300,185674800,9540,9520,9560,9520,622
|
|
20230728,092200,179734690,9520,9500,9520,9500,4
|
|
20230728,092100,179696650,9510,9550,9550,9510,263
|
|
20230728,092000,177193080,9550,9560,9560,9550,599
|
|
20230728,091900,171466830,9540,9520,9540,9510,202
|
|
20230728,091800,169545040,9570,9480,9570,9470,2902
|
|
20230728,091700,141822790,9480,9490,9490,9440,567
|
|
20230728,091600,136443570,9500,9450,9510,9450,433
|
|
20230728,091500,132339010,9450,9470,9470,9450,991
|
|
20230728,091400,122972010,9470,9530,9530,9470,743
|
|
20230728,091300,115891520,9540,9530,9540,9530,129
|
|
20230728,091200,114660970,9530,9470,9530,9470,1569
|
|
20230728,091100,99766570,9470,9470,9470,9470,1
|
|
20230728,091000,99757100,9480,9490,9490,9480,229
|
|
20230728,090900,97584930,9520,9510,9530,9510,1170
|
|
20230728,090800,86453450,9510,9500,9590,9500,1139
|
|
20230728,090700,75624990,9480,9450,9480,9450,537
|
|
20230728,090600,70539800,9450,9430,9450,9430,112
|
|
20230728,090500,69483620,9430,9430,9430,9420,199
|
|
20230728,090400,67608550,9400,9320,9400,9300,2184
|
|
20230728,090300,47223850,9320,9330,9380,9310,1382
|
|
20230728,090200,34338720,9330,9350,9350,9320,835
|
|
20230728,090100,26545430,9400,9390,9400,9390,319
|
|
20230728,090000,23548360,9400,9320,9400,9320,1839
|