684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,202100,408718520,12360,12360,12360,12360,181
|
|
20230728,202000,408718520,12360,12360,12360,12360,0
|
|
20230728,201900,408718520,12360,12360,12360,12360,0
|
|
20230728,201800,408718520,12360,12360,12360,12360,0
|
|
20230728,201700,408718520,12360,12360,12360,12360,0
|
|
20230728,201600,408718520,12360,12360,12360,12360,0
|
|
20230728,201500,408718520,12360,12360,12360,12360,0
|
|
20230728,201400,408718520,12360,12360,12360,12360,0
|
|
20230728,201300,408718520,12360,12360,12360,12360,0
|
|
20230728,201200,408718520,12360,12360,12360,12360,0
|
|
20230728,201100,408718520,12360,12360,12360,12360,0
|
|
20230728,201000,408718520,12360,12360,12360,12360,0
|
|
20230728,200900,408718520,12360,12360,12360,12360,0
|
|
20230728,200800,408718520,12360,12360,12360,12360,0
|
|
20230728,200700,408718520,12360,12360,12360,12360,0
|
|
20230728,200600,408718520,12360,12360,12360,12360,0
|
|
20230728,200500,408718520,12360,12360,12360,12360,0
|
|
20230728,200400,408718520,12360,12360,12360,12360,0
|
|
20230728,200300,408718520,12360,12360,12360,12360,0
|
|
20230728,200200,408718520,12360,12360,12360,12360,0
|
|
20230728,200100,408718520,12360,12360,12360,12360,0
|
|
20230728,200000,408718520,12360,12360,12360,12360,0
|
|
20230728,195900,408718520,12360,12360,12360,12360,0
|
|
20230728,195800,408718520,12360,12360,12360,12360,0
|
|
20230728,195700,408718520,12360,12360,12360,12360,0
|
|
20230728,195600,408718520,12360,12360,12360,12360,0
|
|
20230728,195500,408718520,12360,12360,12360,12360,0
|
|
20230728,195400,408718520,12360,12360,12360,12360,0
|
|
20230728,195300,408718520,12360,12360,12360,12360,0
|
|
20230728,195200,408718520,12360,12360,12360,12360,0
|
|
20230728,195100,408718520,12360,12360,12360,12360,181
|
|
20230728,195000,408718520,12360,12360,12360,12360,0
|
|
20230728,194900,408718520,12360,12360,12360,12360,0
|
|
20230728,194800,408718520,12360,12360,12360,12360,0
|
|
20230728,194700,408718520,12360,12360,12360,12360,0
|
|
20230728,194600,408718520,12360,12360,12360,12360,0
|
|
20230728,194500,408718520,12360,12360,12360,12360,0
|
|
20230728,194400,408718520,12360,12360,12360,12360,0
|
|
20230728,194300,408718520,12360,12360,12360,12360,0
|
|
20230728,194200,408718520,12360,12360,12360,12360,0
|
|
20230728,194100,408718520,12360,12360,12360,12360,0
|
|
20230728,194000,408718520,12360,12360,12360,12360,0
|
|
20230728,193900,408718520,12360,12360,12360,12360,0
|
|
20230728,193800,408718520,12360,12360,12360,12360,0
|
|
20230728,193700,408718520,12360,12360,12360,12360,0
|
|
20230728,193600,408718520,12360,12360,12360,12360,0
|
|
20230728,193500,408718520,12360,12360,12360,12360,0
|
|
20230728,193400,408718520,12360,12360,12360,12360,0
|
|
20230728,193300,408718520,12360,12360,12360,12360,0
|
|
20230728,193200,408718520,12360,12360,12360,12360,0
|
|
20230728,193100,408718520,12360,12360,12360,12360,0
|
|
20230728,193000,408718520,12360,12360,12360,12360,0
|
|
20230728,192900,408718520,12360,12360,12360,12360,0
|
|
20230728,192800,408718520,12360,12360,12360,12360,0
|
|
20230728,192700,408718520,12360,12360,12360,12360,0
|
|
20230728,192600,408718520,12360,12360,12360,12360,0
|
|
20230728,192500,408718520,12360,12360,12360,12360,0
|
|
20230728,192400,408718520,12360,12360,12360,12360,0
|
|
20230728,192300,408718520,12360,12360,12360,12360,0
|
|
20230728,192200,408718520,12360,12360,12360,12360,0
|
|
20230728,192100,408718520,12360,12360,12360,12360,181
|
|
20230728,192000,408718520,12360,12360,12360,12360,0
|
|
20230728,191900,408718520,12360,12360,12360,12360,0
|
|
20230728,191800,408718520,12360,12360,12360,12360,0
|
|
20230728,191700,408718520,12360,12360,12360,12360,0
|
|
20230728,191600,408718520,12360,12360,12360,12360,0
|
|
20230728,191500,408718520,12360,12360,12360,12360,0
|
|
20230728,191400,408718520,12360,12360,12360,12360,0
|
|
20230728,191300,408718520,12360,12360,12360,12360,0
|
|
20230728,191200,408718520,12360,12360,12360,12360,0
|
|
20230728,191100,408718520,12360,12360,12360,12360,0
|
|
20230728,191000,408718520,12360,12360,12360,12360,0
|
|
20230728,190900,408718520,12360,12360,12360,12360,0
|
|
20230728,190800,408718520,12360,12360,12360,12360,0
|
|
20230728,190700,408718520,12360,12360,12360,12360,0
|
|
20230728,190600,408718520,12360,12360,12360,12360,0
|
|
20230728,190500,408718520,12360,12360,12360,12360,0
|
|
20230728,190400,408718520,12360,12360,12360,12360,0
|
|
20230728,190300,408718520,12360,12360,12360,12360,0
|
|
20230728,190200,408718520,12360,12360,12360,12360,0
|
|
20230728,190100,408718520,12360,12360,12360,12360,0
|
|
20230728,190000,408718520,12360,12360,12360,12360,0
|
|
20230728,185900,408718520,12360,12360,12360,12360,0
|
|
20230728,185800,408718520,12360,12360,12360,12360,0
|
|
20230728,185700,408718520,12360,12360,12360,12360,0
|
|
20230728,185600,408718520,12360,12360,12360,12360,0
|
|
20230728,185500,408718520,12360,12360,12360,12360,0
|
|
20230728,185400,408718520,12360,12360,12360,12360,0
|
|
20230728,185300,408718520,12360,12360,12360,12360,0
|
|
20230728,185200,408718520,12360,12360,12360,12360,0
|
|
20230728,185100,408718520,12360,12360,12360,12360,181
|
|
20230728,185000,408718520,12360,12360,12360,12360,0
|
|
20230728,184900,408718520,12360,12360,12360,12360,0
|
|
20230728,184800,408718520,12360,12360,12360,12360,0
|
|
20230728,184700,408718520,12360,12360,12360,12360,0
|
|
20230728,184600,408718520,12360,12360,12360,12360,0
|
|
20230728,184500,408718520,12360,12360,12360,12360,0
|
|
20230728,184400,408718520,12360,12360,12360,12360,0
|
|
20230728,184300,408718520,12360,12360,12360,12360,0
|
|
20230728,184200,408718520,12360,12360,12360,12360,0
|
|
20230728,184100,408718520,12360,12360,12360,12360,0
|
|
20230728,184000,408718520,12360,12360,12360,12360,0
|
|
20230728,183900,408718520,12360,12360,12360,12360,0
|
|
20230728,183800,408718520,12360,12360,12360,12360,0
|
|
20230728,183700,408718520,12360,12360,12360,12360,0
|
|
20230728,183600,408718520,12360,12360,12360,12360,0
|
|
20230728,183500,408718520,12360,12360,12360,12360,0
|
|
20230728,183400,408718520,12360,12360,12360,12360,0
|
|
20230728,183300,408718520,12360,12360,12360,12360,0
|
|
20230728,183200,408718520,12360,12360,12360,12360,0
|
|
20230728,183100,408718520,12360,12360,12360,12360,0
|
|
20230728,183000,408718520,12360,12360,12360,12360,0
|
|
20230728,182900,408718520,12360,12360,12360,12360,0
|
|
20230728,182800,408718520,12360,12360,12360,12360,0
|
|
20230728,182700,408718520,12360,12360,12360,12360,0
|
|
20230728,182600,408718520,12360,12360,12360,12360,0
|
|
20230728,182500,408718520,12360,12360,12360,12360,0
|
|
20230728,182400,408718520,12360,12360,12360,12360,0
|
|
20230728,182300,408718520,12360,12360,12360,12360,0
|
|
20230728,182200,408718520,12360,12360,12360,12360,0
|
|
20230728,182100,408718520,12360,12360,12360,12360,181
|
|
20230728,182000,408718520,12360,12360,12360,12360,0
|
|
20230728,181900,408718520,12360,12360,12360,12360,0
|
|
20230728,181800,408718520,12360,12360,12360,12360,0
|
|
20230728,181700,408718520,12360,12360,12360,12360,0
|
|
20230728,181600,408718520,12360,12360,12360,12360,0
|
|
20230728,181500,408718520,12360,12360,12360,12360,0
|
|
20230728,181400,408718520,12360,12360,12360,12360,0
|
|
20230728,181300,408718520,12360,12360,12360,12360,0
|
|
20230728,181200,408718520,12360,12360,12360,12360,0
|
|
20230728,181100,408718520,12360,12360,12360,12360,0
|
|
20230728,181000,408718520,12360,12360,12360,12360,0
|
|
20230728,180900,408718520,12360,12360,12360,12360,0
|
|
20230728,180800,408718520,12360,12360,12360,12360,0
|
|
20230728,180700,408718520,12360,12360,12360,12360,0
|
|
20230728,180600,408718520,12360,12360,12360,12360,0
|
|
20230728,180500,408718520,12360,12360,12360,12360,0
|
|
20230728,180400,408718520,12360,12360,12360,12360,0
|
|
20230728,180300,408718520,12360,12360,12360,12360,0
|
|
20230728,180200,408718520,12360,12360,12360,12360,0
|
|
20230728,180100,408718520,12360,12360,12360,12360,0
|
|
20230728,180000,408718520,12360,12360,12360,12360,0
|
|
20230728,175900,408718520,12360,12360,12360,12360,0
|
|
20230728,175800,408718520,12360,12360,12360,12360,0
|
|
20230728,175700,408718520,12360,12360,12360,12360,0
|
|
20230728,175600,408718520,12360,12360,12360,12360,0
|
|
20230728,175500,408718520,12360,12360,12360,12360,0
|
|
20230728,175400,408718520,12360,12360,12360,12360,0
|
|
20230728,175300,408718520,12360,12360,12360,12360,0
|
|
20230728,175200,408718520,12360,12360,12360,12360,0
|
|
20230728,175100,408718520,12360,12360,12360,12360,181
|
|
20230728,175000,408718520,12360,12360,12360,12360,0
|
|
20230728,174900,408718520,12360,12360,12360,12360,0
|
|
20230728,174800,408718520,12360,12360,12360,12360,0
|
|
20230728,174700,408718520,12360,12360,12360,12360,0
|
|
20230728,174600,408718520,12360,12360,12360,12360,0
|
|
20230728,174500,408718520,12360,12360,12360,12360,0
|
|
20230728,174400,408718520,12360,12360,12360,12360,0
|
|
20230728,174300,408718520,12360,12360,12360,12360,0
|
|
20230728,174200,408718520,12360,12360,12360,12360,0
|
|
20230728,174100,408718520,12360,12360,12360,12360,0
|
|
20230728,174000,408718520,12360,12360,12360,12360,0
|
|
20230728,173900,408718520,12360,12360,12360,12360,0
|
|
20230728,173800,408718520,12360,12360,12360,12360,0
|
|
20230728,173700,408718520,12360,12360,12360,12360,0
|
|
20230728,173600,408718520,12360,12360,12360,12360,0
|
|
20230728,173500,408718520,12360,12360,12360,12360,0
|
|
20230728,173400,408718520,12360,12360,12360,12360,0
|
|
20230728,173300,408718520,12360,12360,12360,12360,0
|
|
20230728,173200,408718520,12360,12360,12360,12360,0
|
|
20230728,173100,408718520,12360,12360,12360,12360,0
|
|
20230728,173000,408718520,12360,12360,12360,12360,0
|
|
20230728,172900,408718520,12360,12360,12360,12360,0
|
|
20230728,172800,408718520,12360,12360,12360,12360,0
|
|
20230728,172700,408718520,12360,12360,12360,12360,0
|
|
20230728,172600,408718520,12360,12360,12360,12360,0
|
|
20230728,172500,408718520,12360,12360,12360,12360,0
|
|
20230728,172400,408718520,12360,12360,12360,12360,0
|
|
20230728,172300,408718520,12360,12360,12360,12360,0
|
|
20230728,172200,408718520,12360,12360,12360,12360,0
|
|
20230728,172100,408718520,12360,12360,12360,12360,181
|
|
20230728,172000,408718520,12360,12360,12360,12360,0
|
|
20230728,171900,408718520,12360,12360,12360,12360,0
|
|
20230728,171800,408718520,12360,12360,12360,12360,0
|
|
20230728,171700,408718520,12360,12360,12360,12360,0
|
|
20230728,171600,408718520,12360,12360,12360,12360,0
|
|
20230728,171500,408718520,12360,12360,12360,12360,0
|
|
20230728,171400,408718520,12360,12360,12360,12360,0
|
|
20230728,171300,408718520,12360,12360,12360,12360,0
|
|
20230728,171200,408718520,12360,12360,12360,12360,0
|
|
20230728,171100,408718520,12360,12360,12360,12360,0
|
|
20230728,171000,408718520,12360,12360,12360,12360,0
|
|
20230728,170900,408718520,12360,12360,12360,12360,0
|
|
20230728,170800,408718520,12360,12360,12360,12360,0
|
|
20230728,170700,408718520,12360,12360,12360,12360,0
|
|
20230728,170600,408718520,12360,12360,12360,12360,0
|
|
20230728,170500,408718520,12360,12360,12360,12360,0
|
|
20230728,170400,408718520,12360,12360,12360,12360,0
|
|
20230728,170300,408718520,12360,12360,12360,12360,0
|
|
20230728,170200,408718520,12360,12360,12360,12360,0
|
|
20230728,170100,408718520,12360,12360,12360,12360,0
|
|
20230728,170000,408718520,12360,12360,12360,12360,0
|
|
20230728,165900,408718520,12360,12360,12360,12360,0
|
|
20230728,165800,408718520,12360,12360,12360,12360,0
|
|
20230728,165700,408718520,12360,12360,12360,12360,0
|
|
20230728,165600,408718520,12360,12360,12360,12360,0
|
|
20230728,165500,408718520,12360,12360,12360,12360,0
|
|
20230728,165400,408718520,12360,12360,12360,12360,0
|
|
20230728,165300,408718520,12360,12360,12360,12360,0
|
|
20230728,165200,408718520,12360,12360,12360,12360,0
|
|
20230728,165100,408718520,12360,12360,12360,12360,181
|
|
20230728,165000,408718520,12360,12360,12360,12360,0
|
|
20230728,164900,408718520,12360,12360,12360,12360,0
|
|
20230728,164800,408718520,12360,12360,12360,12360,0
|
|
20230728,164700,408718520,12360,12360,12360,12360,0
|
|
20230728,164600,408718520,12360,12360,12360,12360,0
|
|
20230728,164500,408718520,12360,12360,12360,12360,0
|
|
20230728,164400,408718520,12360,12360,12360,12360,0
|
|
20230728,164300,408718520,12360,12360,12360,12360,0
|
|
20230728,164200,408718520,12360,12360,12360,12360,0
|
|
20230728,164100,408718520,12360,12360,12360,12360,0
|
|
20230728,164000,408718520,12360,12360,12360,12360,0
|
|
20230728,163900,408718520,12360,12360,12360,12360,0
|
|
20230728,163800,408718520,12360,12360,12360,12360,0
|
|
20230728,163700,408718520,12360,12360,12360,12360,0
|
|
20230728,163600,408718520,12360,12360,12360,12360,0
|
|
20230728,163500,408718520,12360,12360,12360,12360,0
|
|
20230728,163400,408718520,12360,12360,12360,12360,0
|
|
20230728,163300,408718520,12360,12360,12360,12360,0
|
|
20230728,163200,408718520,12360,12360,12360,12360,0
|
|
20230728,163100,408718520,12360,12360,12360,12360,0
|
|
20230728,163000,408718520,12360,12360,12360,12360,0
|
|
20230728,162900,408718520,12360,12360,12360,12360,0
|
|
20230728,162800,408718520,12360,12360,12360,12360,0
|
|
20230728,162700,408718520,12360,12360,12360,12360,0
|
|
20230728,162600,408718520,12360,12360,12360,12360,0
|
|
20230728,162500,408718520,12360,12360,12360,12360,0
|
|
20230728,162400,408718520,12360,12360,12360,12360,0
|
|
20230728,162300,408718520,12360,12360,12360,12360,0
|
|
20230728,162200,408718520,12360,12360,12360,12360,0
|
|
20230728,162100,408718520,12360,12360,12360,12360,181
|
|
20230728,162000,408718520,12360,12360,12360,12360,0
|
|
20230728,161900,408718520,12360,12360,12360,12360,0
|
|
20230728,161800,408718520,12360,12360,12360,12360,0
|
|
20230728,161700,408718520,12360,12360,12360,12360,0
|
|
20230728,161600,408718520,12360,12360,12360,12360,0
|
|
20230728,161500,408718520,12360,12360,12360,12360,0
|
|
20230728,161400,408718520,12360,12360,12360,12360,0
|
|
20230728,161300,408718520,12360,12360,12360,12360,0
|
|
20230728,161200,408718520,12360,12360,12360,12360,0
|
|
20230728,161100,408718520,12360,12360,12360,12360,0
|
|
20230728,161000,408718520,12360,12360,12360,12360,0
|
|
20230728,160900,408718520,12360,12360,12360,12360,0
|
|
20230728,160800,408718520,12360,12360,12360,12360,0
|
|
20230728,160700,408718520,12360,12360,12360,12360,0
|
|
20230728,160600,408718520,12360,12360,12360,12360,0
|
|
20230728,160500,408718520,12360,12360,12360,12360,0
|
|
20230728,160400,408718520,12360,12360,12360,12360,0
|
|
20230728,160300,408718520,12360,12360,12360,12360,0
|
|
20230728,160200,408718520,12360,12360,12360,12360,0
|
|
20230728,160100,408718520,12360,12360,12360,12360,0
|
|
20230728,160000,408718520,12360,12360,12360,12360,0
|
|
20230728,155900,408718520,12360,12360,12360,12360,0
|
|
20230728,155800,408718520,12360,12360,12360,12360,0
|
|
20230728,155700,408718520,12360,12360,12360,12360,0
|
|
20230728,155600,408718520,12360,12360,12360,12360,0
|
|
20230728,155500,408718520,12360,12360,12360,12360,0
|
|
20230728,155400,408718520,12360,12360,12360,12360,0
|
|
20230728,155300,408718520,12360,12360,12360,12360,0
|
|
20230728,155200,408718520,12360,12360,12360,12360,0
|
|
20230728,155100,408718520,12360,12360,12360,12360,181
|
|
20230728,155000,408718520,12360,12360,12360,12360,0
|
|
20230728,154900,408718520,12360,12360,12360,12360,0
|
|
20230728,154800,408718520,12360,12360,12360,12360,0
|
|
20230728,154700,408718520,12360,12360,12360,12360,0
|
|
20230728,154600,408718520,12360,12360,12360,12360,0
|
|
20230728,154500,408718520,12360,12360,12360,12360,0
|
|
20230728,154400,408718520,12360,12360,12360,12360,0
|
|
20230728,154300,408718520,12360,12360,12360,12360,0
|
|
20230728,154200,408718520,12360,12360,12360,12360,0
|
|
20230728,154100,408718520,12360,12360,12360,12360,0
|
|
20230728,154000,408718520,12360,12360,12360,12360,0
|
|
20230728,153900,408718520,12360,12360,12360,12360,0
|
|
20230728,153800,408718520,12360,12360,12360,12360,0
|
|
20230728,153700,408718520,12360,12360,12360,12360,0
|
|
20230728,153600,408718520,12360,12360,12360,12360,0
|
|
20230728,153500,408718520,12360,12360,12360,12360,0
|
|
20230728,153400,408718520,12360,12360,12360,12360,0
|
|
20230728,153300,408718520,12360,12360,12360,12360,0
|
|
20230728,153200,408718520,12360,12360,12360,12360,0
|
|
20230728,153100,408718520,12360,12360,12360,12360,0
|
|
20230728,153000,408718520,12360,12360,12360,12360,181
|
|
20230728,152900,406481360,12310,12310,12310,12310,0
|
|
20230728,152800,406481360,12310,12310,12310,12310,0
|
|
20230728,152700,406481360,12310,12310,12310,12310,0
|
|
20230728,152600,406481360,12310,12310,12310,12310,0
|
|
20230728,152500,406481360,12310,12310,12310,12310,0
|
|
20230728,152400,406481360,12310,12310,12310,12310,0
|
|
20230728,152300,406481360,12310,12310,12310,12310,0
|
|
20230728,152200,406481360,12310,12310,12310,12310,0
|
|
20230728,152100,406481360,12310,12310,12310,12310,0
|
|
20230728,152000,406481360,12310,12310,12310,12310,0
|
|
20230728,151900,406481360,12310,12310,12310,12310,0
|
|
20230728,151800,406481360,12310,12310,12310,12310,0
|
|
20230728,151700,406481360,12310,12310,12310,12310,1
|
|
20230728,151600,406469050,12280,12280,12280,12280,0
|
|
20230728,151500,406469050,12280,12280,12280,12280,0
|
|
20230728,151400,406469050,12280,12280,12280,12280,0
|
|
20230728,151300,406469050,12280,12340,12340,12280,37
|
|
20230728,151200,406014180,12350,12350,12350,12350,0
|
|
20230728,151100,406014180,12350,12350,12350,12350,0
|
|
20230728,151000,406014180,12350,12290,12350,12270,142
|
|
20230728,150900,404270410,12270,12280,12280,12270,170
|
|
20230728,150800,402183380,12370,12370,12370,12370,0
|
|
20230728,150700,402183380,12370,12370,12370,12370,10
|
|
20230728,150600,402059680,12370,12370,12370,12370,0
|
|
20230728,150500,402059680,12370,12370,12370,12370,28
|
|
20230728,150400,401713320,12370,12370,12370,12370,0
|
|
20230728,150300,401713320,12370,12370,12370,12370,10
|
|
20230728,150200,401589620,12370,12370,12370,12370,0
|
|
20230728,150100,401589620,12370,12370,12370,12370,0
|
|
20230728,150000,401589620,12370,12340,12370,12290,914
|
|
20230728,145900,390352690,12370,12370,12370,12370,10
|
|
20230728,145800,390228990,12370,12370,12370,12370,0
|
|
20230728,145700,390228990,12370,12370,12370,12370,5
|
|
20230728,145600,390167140,12380,12380,12380,12380,0
|
|
20230728,145500,390167140,12380,12380,12380,12380,0
|
|
20230728,145400,390167140,12380,12380,12380,12380,0
|
|
20230728,145300,390167140,12380,12380,12380,12380,0
|
|
20230728,145200,390167140,12380,12380,12380,12380,0
|
|
20230728,145100,390167140,12380,12380,12380,12380,0
|
|
20230728,145000,390167140,12380,12380,12380,12380,0
|
|
20230728,144900,390167140,12380,12380,12380,12380,0
|
|
20230728,144800,390167140,12380,12380,12380,12380,0
|
|
20230728,144700,390167140,12380,12380,12380,12380,0
|
|
20230728,144600,390167140,12380,12380,12380,12380,0
|
|
20230728,144500,390167140,12380,12380,12380,12380,0
|
|
20230728,144400,390167140,12380,12380,12380,12380,0
|
|
20230728,144300,390167140,12380,12380,12380,12380,0
|
|
20230728,144200,390167140,12380,12380,12380,12380,0
|
|
20230728,144100,390167140,12380,12380,12380,12380,0
|
|
20230728,144000,390167140,12380,12380,12380,12380,0
|
|
20230728,143900,390167140,12380,12380,12380,12380,0
|
|
20230728,143800,390167140,12380,12380,12380,12380,0
|
|
20230728,143700,390167140,12380,12380,12380,12380,0
|
|
20230728,143600,390167140,12380,12380,12380,12380,0
|
|
20230728,143500,390167140,12380,12380,12380,12380,0
|
|
20230728,143400,390167140,12380,12380,12380,12380,0
|
|
20230728,143300,390167140,12380,12380,12380,12380,0
|
|
20230728,143200,390167140,12380,12380,12380,12380,0
|
|
20230728,143100,390167140,12380,12380,12380,12380,0
|
|
20230728,143000,390167140,12380,12380,12380,12380,0
|
|
20230728,142900,390167140,12380,12380,12380,12380,0
|
|
20230728,142800,390167140,12380,12380,12380,12380,0
|
|
20230728,142700,390167140,12380,12380,12380,12380,0
|
|
20230728,142600,390167140,12380,12380,12380,12380,10
|
|
20230728,142500,390043340,12380,12390,12390,12380,24
|
|
20230728,142400,389746020,12380,12380,12380,12380,3
|
|
20230728,142300,389708880,12380,12390,12390,12380,63
|
|
20230728,142200,388928730,12380,12380,12380,12380,5
|
|
20230728,142100,388866830,12380,12380,12380,12380,5
|
|
20230728,142000,388804930,12310,12310,12310,12310,1
|
|
20230728,141900,388792620,12310,12310,12310,12310,0
|
|
20230728,141800,388792620,12310,12310,12310,12310,0
|
|
20230728,141700,388792620,12310,12310,12310,12310,0
|
|
20230728,141600,388792620,12310,12310,12310,12310,10
|
|
20230728,141500,388669520,12390,12390,12390,12390,0
|
|
20230728,141400,388669520,12390,12390,12390,12390,0
|
|
20230728,141300,388669520,12390,12390,12390,12390,0
|
|
20230728,141200,388669520,12390,12390,12390,12390,49
|
|
20230728,141100,388062410,12390,12390,12390,12390,0
|
|
20230728,141000,388062410,12390,12390,12390,12390,0
|
|
20230728,140900,388062410,12390,12390,12390,12390,0
|
|
20230728,140800,388062410,12390,12380,12390,12380,55
|
|
20230728,140700,387381460,12380,12380,12380,12380,0
|
|
20230728,140600,387381460,12380,12380,12380,12380,0
|
|
20230728,140500,387381460,12380,12380,12380,12380,0
|
|
20230728,140400,387381460,12380,12370,12380,12370,45
|
|
20230728,140300,386824590,12390,12390,12390,12390,0
|
|
20230728,140200,386824590,12390,12390,12390,12390,0
|
|
20230728,140100,386824590,12390,12390,12390,12390,0
|
|
20230728,140000,386824590,12390,12390,12390,12390,0
|
|
20230728,135900,386824590,12390,12390,12390,12390,0
|
|
20230728,135800,386824590,12390,12390,12390,12390,0
|
|
20230728,135700,386824590,12390,12390,12390,12390,0
|
|
20230728,135600,386824590,12390,12390,12390,12390,0
|
|
20230728,135500,386824590,12390,12390,12390,12390,0
|
|
20230728,135400,386824590,12390,12390,12390,12390,0
|
|
20230728,135300,386824590,12390,12390,12390,12390,0
|
|
20230728,135200,386824590,12390,12390,12390,12390,0
|
|
20230728,135100,386824590,12390,12390,12390,12390,0
|
|
20230728,135000,386824590,12390,12390,12390,12390,0
|
|
20230728,134900,386824590,12390,12390,12390,12390,0
|
|
20230728,134800,386824590,12390,12390,12390,12390,0
|
|
20230728,134700,386824590,12390,12390,12390,12390,0
|
|
20230728,134600,386824590,12390,12390,12390,12390,0
|
|
20230728,134500,386824590,12390,12390,12390,12390,0
|
|
20230728,134400,386824590,12390,12390,12390,12390,0
|
|
20230728,134300,386824590,12390,12390,12390,12390,0
|
|
20230728,134200,386824590,12390,12390,12390,12390,0
|
|
20230728,134100,386824590,12390,12390,12390,12390,0
|
|
20230728,134000,386824590,12390,12390,12390,12390,5
|
|
20230728,133900,386762640,12370,12370,12370,12370,2
|
|
20230728,133800,386737900,12400,12400,12400,12400,0
|
|
20230728,133700,386737900,12400,12400,12400,12400,0
|
|
20230728,133600,386737900,12400,12400,12400,12400,0
|
|
20230728,133500,386737900,12400,12400,12400,12400,0
|
|
20230728,133400,386737900,12400,12400,12400,12400,0
|
|
20230728,133300,386737900,12400,12400,12400,12400,0
|
|
20230728,133200,386737900,12400,12400,12400,12400,0
|
|
20230728,133100,386737900,12400,12400,12400,12400,0
|
|
20230728,133000,386737900,12400,12400,12400,12400,0
|
|
20230728,132900,386737900,12400,12400,12400,12400,0
|
|
20230728,132800,386737900,12400,12400,12400,12400,0
|
|
20230728,132700,386737900,12400,12400,12400,12400,0
|
|
20230728,132600,386737900,12400,12400,12400,12400,0
|
|
20230728,132500,386737900,12400,12400,12400,12400,0
|
|
20230728,132400,386737900,12400,12400,12400,12400,0
|
|
20230728,132300,386737900,12400,12400,12400,12400,0
|
|
20230728,132200,386737900,12400,12400,12400,12400,0
|
|
20230728,132100,386737900,12400,12400,12400,12400,0
|
|
20230728,132000,386737900,12400,12400,12400,12400,0
|
|
20230728,131900,386737900,12400,12400,12400,12400,0
|
|
20230728,131800,386737900,12400,12400,12400,12400,0
|
|
20230728,131700,386737900,12400,12400,12400,12400,0
|
|
20230728,131600,386737900,12400,12400,12400,12400,0
|
|
20230728,131500,386737900,12400,12400,12400,12400,0
|
|
20230728,131400,386737900,12400,12310,12400,12310,200
|
|
20230728,131300,384270980,12320,12360,12360,12320,261
|
|
20230728,131200,381048220,12410,12410,12410,12410,0
|
|
20230728,131100,381048220,12410,12410,12410,12410,0
|
|
20230728,131000,381048220,12410,12410,12410,12410,0
|
|
20230728,130900,381048220,12410,12410,12410,12410,0
|
|
20230728,130800,381048220,12410,12410,12410,12410,5
|
|
20230728,130700,380986170,12400,12400,12400,12400,0
|
|
20230728,130600,380986170,12400,12400,12400,12400,0
|
|
20230728,130500,380986170,12400,12400,12400,12400,0
|
|
20230728,130400,380986170,12400,12400,12400,12400,0
|
|
20230728,130300,380986170,12400,12400,12400,12400,0
|
|
20230728,130200,380986170,12400,12400,12400,12400,0
|
|
20230728,130100,380986170,12400,12400,12400,12400,3
|
|
20230728,130000,380948970,12430,12430,12430,12430,5
|
|
20230728,125900,380886820,12420,12420,12420,12420,1
|
|
20230728,125800,380874400,12440,12440,12440,12440,0
|
|
20230728,125700,380874400,12440,12440,12440,12440,0
|
|
20230728,125600,380874400,12440,12440,12440,12440,0
|
|
20230728,125500,380874400,12440,12440,12440,12440,0
|
|
20230728,125400,380874400,12440,12440,12440,12440,0
|
|
20230728,125300,380874400,12440,12440,12440,12440,0
|
|
20230728,125200,380874400,12440,12440,12440,12440,0
|
|
20230728,125100,380874400,12440,12440,12440,12440,0
|
|
20230728,125000,380874400,12440,12440,12440,12440,0
|
|
20230728,124900,380874400,12440,12440,12440,12440,5
|
|
20230728,124800,380812200,12440,12440,12440,12440,0
|
|
20230728,124700,380812200,12440,12440,12440,12440,0
|
|
20230728,124600,380812200,12440,12440,12440,12440,0
|
|
20230728,124500,380812200,12440,12440,12440,12440,0
|
|
20230728,124400,380812200,12440,12440,12440,12440,3
|
|
20230728,124300,380774880,12440,12370,12440,12370,51
|
|
20230728,124200,380143940,12370,12370,12370,12370,100
|
|
20230728,124100,378906940,12440,12440,12440,12440,0
|
|
20230728,124000,378906940,12440,12440,12440,12440,0
|
|
20230728,123900,378906940,12440,12440,12440,12440,0
|
|
20230728,123800,378906940,12440,12440,12440,12440,1
|
|
20230728,123700,378894500,12440,12440,12440,12440,0
|
|
20230728,123600,378894500,12440,12440,12440,12440,0
|
|
20230728,123500,378894500,12440,12440,12440,12440,0
|
|
20230728,123400,378894500,12440,12440,12440,12440,0
|
|
20230728,123300,378894500,12440,12440,12440,12440,1
|
|
20230728,123200,378882060,12450,12450,12450,12450,0
|
|
20230728,123100,378882060,12450,12450,12450,12450,0
|
|
20230728,123000,378882060,12450,12450,12450,12450,1
|
|
20230728,122900,378869610,12440,12440,12440,12440,0
|
|
20230728,122800,378869610,12440,12440,12440,12440,0
|
|
20230728,122700,378869610,12440,12440,12440,12440,0
|
|
20230728,122600,378869610,12440,12440,12440,12440,0
|
|
20230728,122500,378869610,12440,12440,12440,12440,0
|
|
20230728,122400,378869610,12440,12440,12440,12440,0
|
|
20230728,122300,378869610,12440,12440,12440,12440,0
|
|
20230728,122200,378869610,12440,12440,12440,12440,0
|
|
20230728,122100,378869610,12440,12440,12440,12440,50
|
|
20230728,122000,378247610,12440,12440,12440,12440,0
|
|
20230728,121900,378247610,12440,12430,12440,12430,112
|
|
20230728,121800,376855130,12310,12350,12350,12310,202
|
|
20230728,121700,374360570,12390,12390,12390,12390,0
|
|
20230728,121600,374360570,12390,12390,12390,12390,100
|
|
20230728,121500,373121570,12430,12430,12430,12430,0
|
|
20230728,121400,373121570,12430,12430,12430,12430,0
|
|
20230728,121300,373121570,12430,12430,12430,12430,0
|
|
20230728,121200,373121570,12430,12430,12430,12430,0
|
|
20230728,121100,373121570,12430,12390,12430,12390,20
|
|
20230728,121000,372873690,12480,12480,12480,12480,0
|
|
20230728,120900,372873690,12480,12480,12480,12480,0
|
|
20230728,120800,372873690,12480,12480,12480,12480,0
|
|
20230728,120700,372873690,12480,12480,12480,12480,0
|
|
20230728,120600,372873690,12480,12480,12480,12480,1
|
|
20230728,120500,372861210,12500,12500,12500,12500,0
|
|
20230728,120400,372861210,12500,12500,12500,12500,0
|
|
20230728,120300,372861210,12500,12310,12500,12310,1098
|
|
20230728,120200,359186180,12400,12390,12400,12390,300
|
|
20230728,120100,355467140,12380,12380,12380,12380,0
|
|
20230728,120000,355467140,12380,12380,12380,12380,0
|
|
20230728,115900,355467140,12380,12380,12380,12380,73
|
|
20230728,115800,354563400,12380,12370,12380,12370,12
|
|
20230728,115700,354414900,12360,12360,12360,12360,1
|
|
20230728,115600,354402540,12360,12330,12360,12330,19
|
|
20230728,115500,354167910,12330,12310,12330,12310,19
|
|
20230728,115400,353933900,12330,12330,12330,12330,0
|
|
20230728,115300,353933900,12330,12330,12330,12330,0
|
|
20230728,115200,353933900,12330,12330,12330,12330,0
|
|
20230728,115100,353933900,12330,12330,12330,12330,0
|
|
20230728,115000,353933900,12330,12330,12330,12330,0
|
|
20230728,114900,353933900,12330,12330,12330,12330,0
|
|
20230728,114800,353933900,12330,12330,12330,12330,0
|
|
20230728,114700,353933900,12330,12330,12330,12330,0
|
|
20230728,114600,353933900,12330,12330,12330,12330,0
|
|
20230728,114500,353933900,12330,12330,12330,12330,0
|
|
20230728,114400,353933900,12330,12330,12330,12330,0
|
|
20230728,114300,353933900,12330,12330,12330,12330,0
|
|
20230728,114200,353933900,12330,12330,12330,12330,0
|
|
20230728,114100,353933900,12330,12330,12330,12330,0
|
|
20230728,114000,353933900,12330,12330,12330,12330,20
|
|
20230728,113900,353687300,12330,12330,12330,12330,23
|
|
20230728,113800,353403710,12330,12330,12330,12330,10
|
|
20230728,113700,353280410,12330,12330,12330,12330,0
|
|
20230728,113600,353280410,12330,12290,12330,12290,133
|
|
20230728,113500,351644640,12280,12270,12280,12270,47
|
|
20230728,113400,351067490,12260,12250,12260,12250,23
|
|
20230728,113300,350785690,12240,12240,12240,12240,1
|
|
20230728,113200,350773450,12230,12230,12230,12230,0
|
|
20230728,113100,350773450,12230,12230,12230,12230,1
|
|
20230728,113000,350761220,12220,12220,12220,12220,1
|
|
20230728,112900,350749000,12210,12210,12210,12210,0
|
|
20230728,112800,350749000,12210,12210,12210,12210,1
|
|
20230728,112700,350736790,12200,12180,12200,12180,913
|
|
20230728,112600,339603620,12180,12180,12180,12180,0
|
|
20230728,112500,339603620,12180,12150,12180,12150,26
|
|
20230728,112400,339287550,12160,12150,12160,12150,282
|
|
20230728,112300,335860370,12150,12150,12150,12150,0
|
|
20230728,112200,335860370,12150,12150,12150,12150,0
|
|
20230728,112100,335860370,12150,12150,12150,12150,0
|
|
20230728,112000,335860370,12150,12150,12150,12150,0
|
|
20230728,111900,335860370,12150,12150,12150,12150,0
|
|
20230728,111800,335860370,12150,12150,12150,12150,0
|
|
20230728,111700,335860370,12150,12150,12150,12150,0
|
|
20230728,111600,335860370,12150,12150,12150,12150,10
|
|
20230728,111500,335738870,12150,12150,12150,12150,296
|
|
20230728,111400,332142470,12160,12130,12160,12130,410
|
|
20230728,111300,327163660,12100,12100,12100,12100,4
|
|
20230728,111200,327115260,12130,12130,12130,12130,0
|
|
20230728,111100,327115260,12130,12120,12130,12090,379
|
|
20230728,111000,322519700,12100,12100,12100,12100,2
|
|
20230728,110900,322495500,12120,12120,12120,12120,0
|
|
20230728,110800,322495500,12120,12120,12120,12120,0
|
|
20230728,110700,322495500,12120,12120,12120,12120,0
|
|
20230728,110600,322495500,12120,12080,12120,12080,5
|
|
20230728,110500,322435000,12070,12070,12070,12070,1
|
|
20230728,110400,322422930,12060,12060,12060,12060,1
|
|
20230728,110300,322410870,12070,12070,12070,12070,1
|
|
20230728,110200,322398800,12070,12070,12070,12070,1
|
|
20230728,110100,322386730,12060,12060,12060,12060,63
|
|
20230728,110000,321626950,12060,12060,12060,12060,126
|
|
20230728,105900,320107390,12120,12120,12120,12120,0
|
|
20230728,105800,320107390,12120,12120,12120,12120,0
|
|
20230728,105700,320107390,12120,12120,12120,12120,0
|
|
20230728,105600,320107390,12120,12120,12120,12120,0
|
|
20230728,105500,320107390,12120,12120,12120,12120,0
|
|
20230728,105400,320107390,12120,12120,12120,12120,0
|
|
20230728,105300,320107390,12120,12120,12120,12120,1
|
|
20230728,105200,320095270,12060,12060,12060,12060,4
|
|
20230728,105100,320047030,12060,12060,12060,12060,0
|
|
20230728,105000,320047030,12060,12060,12060,12060,0
|
|
20230728,104900,320047030,12060,12090,12130,12060,6
|
|
20230728,104800,319974420,12060,12060,12060,12060,0
|
|
20230728,104700,319974420,12060,12070,12080,12060,3
|
|
20230728,104600,319938210,12060,12060,12060,12060,1
|
|
20230728,104500,319926150,12120,12120,12120,12120,0
|
|
20230728,104400,319926150,12120,12110,12120,12110,2
|
|
20230728,104300,319901920,12140,12140,12140,12140,0
|
|
20230728,104200,319901920,12140,12140,12140,12140,0
|
|
20230728,104100,319901920,12140,12140,12140,12140,0
|
|
20230728,104000,319901920,12140,12140,12140,12140,0
|
|
20230728,103900,319901920,12140,12140,12140,12140,0
|
|
20230728,103800,319901920,12140,12140,12140,12140,0
|
|
20230728,103700,319901920,12140,12140,12140,12140,0
|
|
20230728,103600,319901920,12140,12140,12140,12140,0
|
|
20230728,103500,319901920,12140,12140,12140,12140,0
|
|
20230728,103400,319901920,12140,12140,12140,12140,0
|
|
20230728,103300,319901920,12140,12140,12140,12140,0
|
|
20230728,103200,319901920,12140,12140,12140,12140,0
|
|
20230728,103100,319901920,12140,12140,12140,12140,0
|
|
20230728,103000,319901920,12140,12140,12140,12140,0
|
|
20230728,102900,319901920,12140,12140,12140,12140,0
|
|
20230728,102800,319901920,12140,12140,12140,12140,0
|
|
20230728,102700,319901920,12140,12140,12140,12140,0
|
|
20230728,102600,319901920,12140,12140,12140,12140,0
|
|
20230728,102500,319901920,12140,12140,12140,12140,0
|
|
20230728,102400,319901920,12140,12140,12140,12140,0
|
|
20230728,102300,319901920,12140,12140,12140,12140,0
|
|
20230728,102200,319901920,12140,12140,12140,12140,0
|
|
20230728,102100,319901920,12140,12140,12140,12140,2
|
|
20230728,102000,319877640,12140,12140,12140,12140,0
|
|
20230728,101900,319877640,12140,12140,12140,12140,0
|
|
20230728,101800,319877640,12140,12140,12140,12140,0
|
|
20230728,101700,319877640,12140,12140,12140,12140,0
|
|
20230728,101600,319877640,12140,12140,12140,12140,0
|
|
20230728,101500,319877640,12140,12140,12140,12140,0
|
|
20230728,101400,319877640,12140,12140,12140,12140,0
|
|
20230728,101300,319877640,12140,12140,12140,12140,0
|
|
20230728,101200,319877640,12140,12140,12140,12140,0
|
|
20230728,101100,319877640,12140,12050,12140,12050,89
|
|
20230728,101000,318804830,12110,12110,12110,12110,0
|
|
20230728,100900,318804830,12110,12130,12130,12110,13
|
|
20230728,100800,318647320,12150,12150,12150,12150,0
|
|
20230728,100700,318647320,12150,12150,12150,12150,0
|
|
20230728,100600,318647320,12150,12140,12150,12140,20
|
|
20230728,100500,318404500,12130,12130,12130,12130,40
|
|
20230728,100400,317919300,12130,12130,12130,12130,6
|
|
20230728,100300,317846520,12110,12110,12110,12110,0
|
|
20230728,100200,317846520,12110,12110,12110,12110,0
|
|
20230728,100100,317846520,12110,12140,12140,12110,312
|
|
20230728,100000,314061470,12110,12110,12110,12110,0
|
|
20230728,095900,314061470,12110,12110,12110,12110,0
|
|
20230728,095800,314061470,12110,12130,12130,12110,104
|
|
20230728,095700,312800410,12130,12120,12130,12120,250
|
|
20230728,095600,309767920,12110,12100,12110,12100,20
|
|
20230728,095500,309525910,12100,12080,12100,12080,55
|
|
20230728,095400,308860560,12000,12000,12000,12000,0
|
|
20230728,095300,308860560,12000,12000,12000,12000,0
|
|
20230728,095200,308860560,12000,12000,12000,12000,0
|
|
20230728,095100,308860560,12000,12080,12080,12000,98
|
|
20230728,095000,307677290,12070,12070,12070,12000,286
|
|
20230728,094900,304242490,12000,12080,12080,12000,13
|
|
20230728,094800,304085690,12080,12080,12080,12080,0
|
|
20230728,094700,304085690,12080,12080,12080,12080,43
|
|
20230728,094600,303566250,12080,12080,12080,12080,0
|
|
20230728,094500,303566250,12080,12080,12080,12080,0
|
|
20230728,094400,303566250,12080,12080,12080,12080,0
|
|
20230728,094300,303566250,12080,12080,12080,12080,0
|
|
20230728,094200,303566250,12080,12080,12080,12080,0
|
|
20230728,094100,303566250,12080,12080,12080,12080,0
|
|
20230728,094000,303566250,12080,12080,12080,12080,0
|
|
20230728,093900,303566250,12080,12080,12080,12080,9
|
|
20230728,093800,303457530,12090,12090,12090,12090,0
|
|
20230728,093700,303457530,12090,12090,12090,12090,2
|
|
20230728,093600,303433350,12090,12090,12090,12090,0
|
|
20230728,093500,303433350,12090,12090,12090,12090,1
|
|
20230728,093400,303421260,12050,12050,12050,12050,45
|
|
20230728,093300,302879010,12060,12060,12060,12060,0
|
|
20230728,093200,302879010,12060,12060,12060,12060,10
|
|
20230728,093100,302758410,12090,12090,12090,12090,0
|
|
20230728,093000,302758410,12090,12090,12090,12090,0
|
|
20230728,092900,302758410,12090,12090,12090,12090,0
|
|
20230728,092800,302758410,12090,12090,12090,12090,0
|
|
20230728,092700,302758410,12090,12090,12090,12090,1
|
|
20230728,092600,302746320,12060,12090,12090,12060,35
|
|
20230728,092500,302324070,12090,12090,12090,12090,0
|
|
20230728,092400,302324070,12090,12060,12090,12050,364
|
|
20230728,092300,297927970,12050,12050,12050,12050,122
|
|
20230728,092200,296457870,12040,12020,12040,12020,130
|
|
20230728,092100,294892810,12040,12040,12040,12040,0
|
|
20230728,092000,294892810,12040,12040,12040,12040,0
|
|
20230728,091900,294892810,12040,12040,12040,12040,0
|
|
20230728,091800,294892810,12040,12040,12040,12040,5
|
|
20230728,091700,294832610,12040,12040,12040,12040,0
|
|
20230728,091600,294832610,12040,12040,12040,12040,10
|
|
20230728,091500,294712210,12030,12030,12030,12030,0
|
|
20230728,091400,294712210,12030,12010,12030,12010,3
|
|
20230728,091300,294676150,11940,11940,11940,11940,0
|
|
20230728,091200,294676150,11940,11870,11940,11870,75
|
|
20230728,091100,293784620,11860,11870,11870,11860,477
|
|
20230728,091000,288127390,11880,11930,11930,11880,6
|
|
20230728,090900,288055960,11940,12000,12000,11940,216
|
|
20230728,090800,285469990,12000,12000,12000,12000,256
|
|
20230728,090700,282397990,12080,11990,12080,11990,175
|
|
20230728,090600,280285700,11980,11880,11980,11880,1231
|
|
20230728,090500,265616950,11870,11810,11870,11810,889
|
|
20230728,090400,255095720,11810,11730,11810,11720,809
|
|
20230728,090300,245576450,11740,11750,11750,11680,550
|
|
20230728,090200,239117760,11750,11650,11760,11650,864
|
|
20230728,090100,228994610,11650,11620,11680,11590,2196
|
|
20230728,090000,203424950,11630,11600,12150,11570,17522
|