619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191600,950459890,16330,16330,16330,16330,1871
|
|
20230728,191500,950459890,16330,16330,16330,16330,0
|
|
20230728,191400,950459890,16330,16330,16330,16330,0
|
|
20230728,191300,950459890,16330,16330,16330,16330,0
|
|
20230728,191200,950459890,16330,16330,16330,16330,0
|
|
20230728,191100,950459890,16330,16330,16330,16330,0
|
|
20230728,191000,950459890,16330,16330,16330,16330,0
|
|
20230728,190900,950459890,16330,16330,16330,16330,0
|
|
20230728,190800,950459890,16330,16330,16330,16330,0
|
|
20230728,190700,950459890,16330,16330,16330,16330,0
|
|
20230728,190600,950459890,16330,16330,16330,16330,0
|
|
20230728,190500,950459890,16330,16330,16330,16330,0
|
|
20230728,190400,950459890,16330,16330,16330,16330,0
|
|
20230728,190300,950459890,16330,16330,16330,16330,0
|
|
20230728,190200,950459890,16330,16330,16330,16330,0
|
|
20230728,190100,950459890,16330,16330,16330,16330,0
|
|
20230728,190000,950459890,16330,16330,16330,16330,0
|
|
20230728,185900,950459890,16330,16330,16330,16330,0
|
|
20230728,185800,950459890,16330,16330,16330,16330,0
|
|
20230728,185700,950459890,16330,16330,16330,16330,0
|
|
20230728,185600,950459890,16330,16330,16330,16330,0
|
|
20230728,185500,950459890,16330,16330,16330,16330,0
|
|
20230728,185400,950459890,16330,16330,16330,16330,0
|
|
20230728,185300,950459890,16330,16330,16330,16330,0
|
|
20230728,185200,950459890,16330,16330,16330,16330,0
|
|
20230728,185100,950459890,16330,16330,16330,16330,0
|
|
20230728,185000,950459890,16330,16330,16330,16330,0
|
|
20230728,184900,950459890,16330,16330,16330,16330,0
|
|
20230728,184800,950459890,16330,16330,16330,16330,0
|
|
20230728,184700,950459890,16330,16330,16330,16330,0
|
|
20230728,184600,950459890,16330,16330,16330,16330,1871
|
|
20230728,184500,950459890,16330,16330,16330,16330,0
|
|
20230728,184400,950459890,16330,16330,16330,16330,0
|
|
20230728,184300,950459890,16330,16330,16330,16330,0
|
|
20230728,184200,950459890,16330,16330,16330,16330,0
|
|
20230728,184100,950459890,16330,16330,16330,16330,0
|
|
20230728,184000,950459890,16330,16330,16330,16330,0
|
|
20230728,183900,950459890,16330,16330,16330,16330,0
|
|
20230728,183800,950459890,16330,16330,16330,16330,0
|
|
20230728,183700,950459890,16330,16330,16330,16330,0
|
|
20230728,183600,950459890,16330,16330,16330,16330,0
|
|
20230728,183500,950459890,16330,16330,16330,16330,0
|
|
20230728,183400,950459890,16330,16330,16330,16330,0
|
|
20230728,183300,950459890,16330,16330,16330,16330,0
|
|
20230728,183200,950459890,16330,16330,16330,16330,0
|
|
20230728,183100,950459890,16330,16330,16330,16330,0
|
|
20230728,183000,950459890,16330,16330,16330,16330,0
|
|
20230728,182900,950459890,16330,16330,16330,16330,0
|
|
20230728,182800,950459890,16330,16330,16330,16330,0
|
|
20230728,182700,950459890,16330,16330,16330,16330,0
|
|
20230728,182600,950459890,16330,16330,16330,16330,0
|
|
20230728,182500,950459890,16330,16330,16330,16330,0
|
|
20230728,182400,950459890,16330,16330,16330,16330,0
|
|
20230728,182300,950459890,16330,16330,16330,16330,0
|
|
20230728,182200,950459890,16330,16330,16330,16330,0
|
|
20230728,182100,950459890,16330,16330,16330,16330,0
|
|
20230728,182000,950459890,16330,16330,16330,16330,0
|
|
20230728,181900,950459890,16330,16330,16330,16330,0
|
|
20230728,181800,950459890,16330,16330,16330,16330,0
|
|
20230728,181700,950459890,16330,16330,16330,16330,0
|
|
20230728,181600,950459890,16330,16330,16330,16330,1871
|
|
20230728,181500,950459890,16330,16330,16330,16330,0
|
|
20230728,181400,950459890,16330,16330,16330,16330,0
|
|
20230728,181300,950459890,16330,16330,16330,16330,0
|
|
20230728,181200,950459890,16330,16330,16330,16330,0
|
|
20230728,181100,950459890,16330,16330,16330,16330,0
|
|
20230728,181000,950459890,16330,16330,16330,16330,0
|
|
20230728,180900,950459890,16330,16330,16330,16330,0
|
|
20230728,180800,950459890,16330,16330,16330,16330,0
|
|
20230728,180700,950459890,16330,16330,16330,16330,0
|
|
20230728,180600,950459890,16330,16330,16330,16330,0
|
|
20230728,180500,950459890,16330,16330,16330,16330,0
|
|
20230728,180400,950459890,16330,16330,16330,16330,0
|
|
20230728,180300,950459890,16330,16330,16330,16330,0
|
|
20230728,180200,950459890,16330,16330,16330,16330,0
|
|
20230728,180100,950459890,16330,16330,16330,16330,0
|
|
20230728,180000,950459890,16330,16330,16330,16330,0
|
|
20230728,175900,950459890,16330,16330,16330,16330,0
|
|
20230728,175800,950459890,16330,16330,16330,16330,0
|
|
20230728,175700,950459890,16330,16330,16330,16330,0
|
|
20230728,175600,950459890,16330,16330,16330,16330,0
|
|
20230728,175500,950459890,16330,16330,16330,16330,0
|
|
20230728,175400,950459890,16330,16330,16330,16330,0
|
|
20230728,175300,950459890,16330,16330,16330,16330,0
|
|
20230728,175200,950459890,16330,16330,16330,16330,0
|
|
20230728,175100,950459890,16330,16330,16330,16330,0
|
|
20230728,175000,950459890,16330,16330,16330,16330,0
|
|
20230728,174900,950459890,16330,16330,16330,16330,0
|
|
20230728,174800,950459890,16330,16330,16330,16330,0
|
|
20230728,174700,950459890,16330,16330,16330,16330,0
|
|
20230728,174600,950459890,16330,16330,16330,16330,1871
|
|
20230728,174500,950459890,16330,16330,16330,16330,0
|
|
20230728,174400,950459890,16330,16330,16330,16330,0
|
|
20230728,174300,950459890,16330,16330,16330,16330,0
|
|
20230728,174200,950459890,16330,16330,16330,16330,0
|
|
20230728,174100,950459890,16330,16330,16330,16330,0
|
|
20230728,174000,950459890,16330,16330,16330,16330,0
|
|
20230728,173900,950459890,16330,16330,16330,16330,0
|
|
20230728,173800,950459890,16330,16330,16330,16330,0
|
|
20230728,173700,950459890,16330,16330,16330,16330,0
|
|
20230728,173600,950459890,16330,16330,16330,16330,0
|
|
20230728,173500,950459890,16330,16330,16330,16330,0
|
|
20230728,173400,950459890,16330,16330,16330,16330,0
|
|
20230728,173300,950459890,16330,16330,16330,16330,0
|
|
20230728,173200,950459890,16330,16330,16330,16330,0
|
|
20230728,173100,950459890,16330,16330,16330,16330,0
|
|
20230728,173000,950459890,16330,16330,16330,16330,0
|
|
20230728,172900,950459890,16330,16330,16330,16330,0
|
|
20230728,172800,950459890,16330,16330,16330,16330,0
|
|
20230728,172700,950459890,16330,16330,16330,16330,0
|
|
20230728,172600,950459890,16330,16330,16330,16330,0
|
|
20230728,172500,950459890,16330,16330,16330,16330,0
|
|
20230728,172400,950459890,16330,16330,16330,16330,0
|
|
20230728,172300,950459890,16330,16330,16330,16330,0
|
|
20230728,172200,950459890,16330,16330,16330,16330,0
|
|
20230728,172100,950459890,16330,16330,16330,16330,0
|
|
20230728,172000,950459890,16330,16330,16330,16330,0
|
|
20230728,171900,950459890,16330,16330,16330,16330,0
|
|
20230728,171800,950459890,16330,16330,16330,16330,0
|
|
20230728,171700,950459890,16330,16330,16330,16330,0
|
|
20230728,171600,950459890,16330,16330,16330,16330,1871
|
|
20230728,171500,950459890,16330,16330,16330,16330,0
|
|
20230728,171400,950459890,16330,16330,16330,16330,0
|
|
20230728,171300,950459890,16330,16330,16330,16330,0
|
|
20230728,171200,950459890,16330,16330,16330,16330,0
|
|
20230728,171100,950459890,16330,16330,16330,16330,0
|
|
20230728,171000,950459890,16330,16330,16330,16330,0
|
|
20230728,170900,950459890,16330,16330,16330,16330,0
|
|
20230728,170800,950459890,16330,16330,16330,16330,0
|
|
20230728,170700,950459890,16330,16330,16330,16330,0
|
|
20230728,170600,950459890,16330,16330,16330,16330,0
|
|
20230728,170500,950459890,16330,16330,16330,16330,0
|
|
20230728,170400,950459890,16330,16330,16330,16330,0
|
|
20230728,170300,950459890,16330,16330,16330,16330,0
|
|
20230728,170200,950459890,16330,16330,16330,16330,0
|
|
20230728,170100,950459890,16330,16330,16330,16330,0
|
|
20230728,170000,950459890,16330,16330,16330,16330,0
|
|
20230728,165900,950459890,16330,16330,16330,16330,0
|
|
20230728,165800,950459890,16330,16330,16330,16330,0
|
|
20230728,165700,950459890,16330,16330,16330,16330,0
|
|
20230728,165600,950459890,16330,16330,16330,16330,0
|
|
20230728,165500,950459890,16330,16330,16330,16330,0
|
|
20230728,165400,950459890,16330,16330,16330,16330,0
|
|
20230728,165300,950459890,16330,16330,16330,16330,0
|
|
20230728,165200,950459890,16330,16330,16330,16330,0
|
|
20230728,165100,950459890,16330,16330,16330,16330,0
|
|
20230728,165000,950459890,16330,16330,16330,16330,0
|
|
20230728,164900,950459890,16330,16330,16330,16330,0
|
|
20230728,164800,950459890,16330,16330,16330,16330,0
|
|
20230728,164700,950459890,16330,16330,16330,16330,0
|
|
20230728,164600,950459890,16330,16330,16330,16330,1871
|
|
20230728,164500,950459890,16330,16330,16330,16330,0
|
|
20230728,164400,950459890,16330,16330,16330,16330,0
|
|
20230728,164300,950459890,16330,16330,16330,16330,0
|
|
20230728,164200,950459890,16330,16330,16330,16330,0
|
|
20230728,164100,950459890,16330,16330,16330,16330,0
|
|
20230728,164000,950459890,16330,16330,16330,16330,0
|
|
20230728,163900,950459890,16330,16330,16330,16330,0
|
|
20230728,163800,950459890,16330,16330,16330,16330,0
|
|
20230728,163700,950459890,16330,16330,16330,16330,0
|
|
20230728,163600,950459890,16330,16330,16330,16330,0
|
|
20230728,163500,950459890,16330,16330,16330,16330,0
|
|
20230728,163400,950459890,16330,16330,16330,16330,0
|
|
20230728,163300,950459890,16330,16330,16330,16330,0
|
|
20230728,163200,950459890,16330,16330,16330,16330,0
|
|
20230728,163100,950459890,16330,16330,16330,16330,0
|
|
20230728,163000,950459890,16330,16330,16330,16330,0
|
|
20230728,162900,950459890,16330,16330,16330,16330,0
|
|
20230728,162800,950459890,16330,16330,16330,16330,0
|
|
20230728,162700,950459890,16330,16330,16330,16330,0
|
|
20230728,162600,950459890,16330,16330,16330,16330,0
|
|
20230728,162500,950459890,16330,16330,16330,16330,0
|
|
20230728,162400,950459890,16330,16330,16330,16330,0
|
|
20230728,162300,950459890,16330,16330,16330,16330,0
|
|
20230728,162200,950459890,16330,16330,16330,16330,0
|
|
20230728,162100,950459890,16330,16330,16330,16330,0
|
|
20230728,162000,950459890,16330,16330,16330,16330,0
|
|
20230728,161900,950459890,16330,16330,16330,16330,0
|
|
20230728,161800,950459890,16330,16330,16330,16330,0
|
|
20230728,161700,950459890,16330,16330,16330,16330,0
|
|
20230728,161600,950459890,16330,16330,16330,16330,1871
|
|
20230728,161500,950459890,16330,16330,16330,16330,0
|
|
20230728,161400,950459890,16330,16330,16330,16330,0
|
|
20230728,161300,950459890,16330,16330,16330,16330,0
|
|
20230728,161200,950459890,16330,16330,16330,16330,0
|
|
20230728,161100,950459890,16330,16330,16330,16330,0
|
|
20230728,161000,950459890,16330,16330,16330,16330,0
|
|
20230728,160900,950459890,16330,16330,16330,16330,0
|
|
20230728,160800,950459890,16330,16330,16330,16330,0
|
|
20230728,160700,950459890,16330,16330,16330,16330,0
|
|
20230728,160600,950459890,16330,16330,16330,16330,0
|
|
20230728,160500,950459890,16330,16330,16330,16330,0
|
|
20230728,160400,950459890,16330,16330,16330,16330,0
|
|
20230728,160300,950459890,16330,16330,16330,16330,0
|
|
20230728,160200,950459890,16330,16330,16330,16330,0
|
|
20230728,160100,950459890,16330,16330,16330,16330,0
|
|
20230728,160000,950459890,16330,16330,16330,16330,0
|
|
20230728,155900,950459890,16330,16330,16330,16330,0
|
|
20230728,155800,950459890,16330,16330,16330,16330,0
|
|
20230728,155700,950459890,16330,16330,16330,16330,0
|
|
20230728,155600,950459890,16330,16330,16330,16330,0
|
|
20230728,155500,950459890,16330,16330,16330,16330,0
|
|
20230728,155400,950459890,16330,16330,16330,16330,0
|
|
20230728,155300,950459890,16330,16330,16330,16330,0
|
|
20230728,155200,950459890,16330,16330,16330,16330,0
|
|
20230728,155100,950459890,16330,16330,16330,16330,0
|
|
20230728,155000,950459890,16330,16330,16330,16330,0
|
|
20230728,154900,950459890,16330,16330,16330,16330,0
|
|
20230728,154800,950459890,16330,16330,16330,16330,0
|
|
20230728,154700,950459890,16330,16330,16330,16330,0
|
|
20230728,154600,950459890,16330,16330,16330,16330,1871
|
|
20230728,154500,950459890,16330,16330,16330,16330,0
|
|
20230728,154400,950459890,16330,16330,16330,16330,0
|
|
20230728,154300,950459890,16330,16330,16330,16330,0
|
|
20230728,154200,950459890,16330,16330,16330,16330,0
|
|
20230728,154100,950459890,16330,16330,16330,16330,0
|
|
20230728,154000,950459890,16330,16330,16330,16330,0
|
|
20230728,153900,950459890,16330,16330,16330,16330,0
|
|
20230728,153800,950459890,16330,16330,16330,16330,0
|
|
20230728,153700,950459890,16330,16330,16330,16330,0
|
|
20230728,153600,950459890,16330,16330,16330,16330,0
|
|
20230728,153500,950459890,16330,16330,16330,16330,0
|
|
20230728,153400,950459890,16330,16330,16330,16330,0
|
|
20230728,153300,950459890,16330,16330,16330,16330,0
|
|
20230728,153200,950459890,16330,16330,16330,16330,0
|
|
20230728,153100,950459890,16330,16330,16330,16330,0
|
|
20230728,153000,950459890,16330,16330,16330,16330,1871
|
|
20230728,152900,919906460,16380,16380,16380,16380,0
|
|
20230728,152800,919906460,16380,16380,16380,16380,0
|
|
20230728,152700,919906460,16380,16380,16380,16380,0
|
|
20230728,152600,919906460,16380,16380,16380,16380,0
|
|
20230728,152500,919906460,16380,16380,16380,16380,0
|
|
20230728,152400,919906460,16380,16380,16380,16380,0
|
|
20230728,152300,919906460,16380,16380,16380,16380,0
|
|
20230728,152200,919906460,16380,16380,16380,16380,0
|
|
20230728,152100,919906460,16380,16380,16380,16380,0
|
|
20230728,152000,919906460,16380,16380,16380,16380,0
|
|
20230728,151900,919906460,16380,16370,16380,16320,191
|
|
20230728,151800,916782840,16370,16330,16370,16330,3
|
|
20230728,151700,916733780,16370,16370,16370,16370,4
|
|
20230728,151600,916668300,16380,16340,16380,16330,78
|
|
20230728,151500,915393840,16340,16350,16380,16340,100
|
|
20230728,151400,913757100,16380,16340,16380,16340,501
|
|
20230728,151300,905561420,16350,16340,16350,16340,23
|
|
20230728,151200,905185400,16330,16330,16330,16330,2
|
|
20230728,151100,905152740,16340,16340,16340,16340,52
|
|
20230728,151000,904303060,16350,16350,16350,16350,1
|
|
20230728,150900,904286710,16360,16350,16360,16350,201
|
|
20230728,150800,900998360,16350,16350,16350,16350,102
|
|
20230728,150700,899330660,16350,16350,16350,16350,5
|
|
20230728,150600,899248910,16350,16350,16350,16350,0
|
|
20230728,150500,899248910,16350,16350,16350,16350,4
|
|
20230728,150400,899183510,16360,16360,16360,16360,0
|
|
20230728,150300,899183510,16360,16340,16360,16340,830
|
|
20230728,150200,885610060,16350,16360,16360,16340,13
|
|
20230728,150100,885397480,16350,16360,16360,16350,86
|
|
20230728,150000,883990580,16360,16320,16360,16320,2050
|
|
20230728,145900,850457320,16330,16330,16330,16330,0
|
|
20230728,145800,850457320,16330,16360,16360,16330,488
|
|
20230728,145700,842484590,16380,16380,16380,16380,0
|
|
20230728,145600,842484590,16380,16380,16380,16380,1
|
|
20230728,145500,842468210,16370,16380,16390,16370,153
|
|
20230728,145400,839962590,16390,16380,16390,16380,166
|
|
20230728,145300,837242650,16380,16340,16380,16330,317
|
|
20230728,145200,832054190,16340,16340,16340,16320,257
|
|
20230728,145100,827859830,16350,16360,16370,16330,412
|
|
20230728,145000,821120790,16370,16300,16370,16300,2000
|
|
20230728,144900,788410220,16360,16240,16360,16240,1536
|
|
20230728,144800,763333580,16230,16230,16230,16230,1
|
|
20230728,144700,763317350,16240,16240,16240,16240,1
|
|
20230728,144600,763301110,16220,16220,16220,16220,25
|
|
20230728,144500,762895610,16220,16230,16240,16220,127
|
|
20230728,144400,760834290,16220,16220,16220,16220,2
|
|
20230728,144300,760801850,16230,16230,16230,16230,3
|
|
20230728,144200,760753160,16220,16220,16220,16220,1
|
|
20230728,144100,760736940,16220,16210,16220,16210,54
|
|
20230728,144000,759861180,16210,16210,16210,16210,2
|
|
20230728,143900,759828760,16220,16220,16220,16220,53
|
|
20230728,143800,758969100,16210,16210,16210,16210,45
|
|
20230728,143700,758239650,16200,16200,16210,16200,61
|
|
20230728,143600,757250950,16200,16190,16200,16190,188
|
|
20230728,143500,754205360,16190,16200,16200,16190,76
|
|
20230728,143400,752974820,16190,16190,16190,16190,2
|
|
20230728,143300,752942440,16190,16190,16190,16190,1
|
|
20230728,143200,752926250,16190,16190,16200,16190,22
|
|
20230728,143100,752570060,16200,16190,16200,16190,3
|
|
20230728,143000,752521480,16200,16190,16200,16190,644
|
|
20230728,142900,742095110,16190,16180,16190,16180,336
|
|
20230728,142800,736658620,16170,16150,16170,16150,131
|
|
20230728,142700,734540670,16140,16150,16150,16140,102
|
|
20230728,142600,732894370,16150,16140,16150,16140,500
|
|
20230728,142500,724822100,16130,16130,16130,16130,1
|
|
20230728,142400,724805970,16120,16120,16120,16120,0
|
|
20230728,142300,724805970,16120,16120,16120,16120,1
|
|
20230728,142200,724789850,16120,16120,16120,16120,1
|
|
20230728,142100,724773730,16120,16120,16120,16120,4
|
|
20230728,142000,724709250,16120,16110,16120,16110,2
|
|
20230728,141900,724677020,16110,16110,16110,16110,133
|
|
20230728,141800,722534390,16110,16110,16110,16100,3
|
|
20230728,141700,722486070,16100,16100,16100,16100,2
|
|
20230728,141600,722453870,16100,16100,16100,16100,0
|
|
20230728,141500,722453870,16100,16090,16100,16090,46
|
|
20230728,141400,721713280,16090,16090,16090,16090,1
|
|
20230728,141300,721697190,16100,16090,16100,16090,4
|
|
20230728,141200,721632800,16090,16090,16090,16090,1
|
|
20230728,141100,721616710,16090,16100,16100,16090,1790
|
|
20230728,141000,692806250,16100,16100,16100,16100,923
|
|
20230728,140900,677945950,16100,16110,16110,16100,168
|
|
20230728,140800,675239480,16110,16120,16120,16110,2
|
|
20230728,140700,675207250,16110,16110,16110,16110,2
|
|
20230728,140600,675175030,16130,16130,16130,16130,0
|
|
20230728,140500,675175030,16130,16130,16130,16130,100
|
|
20230728,140400,673562030,16140,16140,16140,16140,1
|
|
20230728,140300,673545890,16130,16130,16130,16130,1
|
|
20230728,140200,673529760,16140,16140,16140,16140,1
|
|
20230728,140100,673513620,16150,16090,16160,16090,10
|
|
20230728,140000,673352590,16090,16130,16130,16090,1735
|
|
20230728,135900,645396530,16150,16130,16150,16130,42
|
|
20230728,135800,644718380,16130,16160,16160,16130,510
|
|
20230728,135700,636489160,16170,16180,16180,16170,71
|
|
20230728,135600,635341080,16170,16170,16170,16170,1
|
|
20230728,135500,635324910,16170,16170,16180,16170,102
|
|
20230728,135400,633674570,16180,16170,16180,16170,2
|
|
20230728,135300,633642220,16180,16170,16180,16170,100
|
|
20230728,135200,632024240,16180,16170,16180,16170,5
|
|
20230728,135100,631943350,16160,16160,16160,16160,1
|
|
20230728,135000,631927190,16160,16160,16160,16160,0
|
|
20230728,134900,631927190,16160,16140,16160,16140,536
|
|
20230728,134800,623265550,16140,16140,16140,16140,0
|
|
20230728,134700,623265550,16140,16140,16140,16140,9
|
|
20230728,134600,623120290,16140,16140,16140,16140,1
|
|
20230728,134500,623104150,16120,16130,16130,16120,209
|
|
20230728,134400,619734850,16130,16130,16130,16130,3
|
|
20230728,134300,619686460,16150,16150,16150,16150,0
|
|
20230728,134200,619686460,16150,16150,16150,16150,2
|
|
20230728,134100,619654160,16160,16160,16160,16160,1
|
|
20230728,134000,619638000,16160,16160,16160,16160,3
|
|
20230728,133900,619589520,16120,16120,16120,16120,0
|
|
20230728,133800,619589520,16120,16130,16180,16120,110
|
|
20230728,133700,617810250,16170,16170,16170,16170,0
|
|
20230728,133600,617810250,16170,16180,16180,16170,51
|
|
20230728,133500,616985080,16180,16130,16180,16130,194
|
|
20230728,133400,613849350,16120,16120,16120,16120,9
|
|
20230728,133300,613704270,16110,16110,16110,16110,1
|
|
20230728,133200,613688160,16120,16100,16120,16100,12
|
|
20230728,133100,613494760,16090,16110,16110,16090,97
|
|
20230728,133000,611933690,16110,16110,16110,16110,138
|
|
20230728,132900,609710510,16110,16110,16110,16110,2
|
|
20230728,132800,609678290,16110,16110,16110,16110,1
|
|
20230728,132700,609662180,16120,16120,16120,16120,10
|
|
20230728,132600,609500980,16120,16140,16140,16120,1398
|
|
20230728,132500,586958830,16130,16130,16130,16130,2
|
|
20230728,132400,586926570,16140,16130,16140,16130,5
|
|
20230728,132300,586845880,16140,16140,16140,16140,0
|
|
20230728,132200,586845880,16140,16140,16140,16140,17
|
|
20230728,132100,586571500,16140,16140,16140,16140,24
|
|
20230728,132000,586184140,16160,16150,16160,16150,83
|
|
20230728,131900,584842910,16150,16150,16150,16150,5
|
|
20230728,131800,584762160,16120,16120,16120,16120,71
|
|
20230728,131700,583617640,16110,16090,16110,16090,118
|
|
20230728,131600,581717050,16090,16090,16090,16090,0
|
|
20230728,131500,581717050,16090,16070,16090,16070,226
|
|
20230728,131400,578082970,16070,16070,16070,16070,15
|
|
20230728,131300,577841920,16070,16070,16070,16070,1
|
|
20230728,131200,577825850,16070,16070,16070,16070,73
|
|
20230728,131100,576652740,16090,16080,16090,16080,50
|
|
20230728,131000,575848250,16070,16070,16070,16070,2
|
|
20230728,130900,575816110,16070,16070,16070,16070,1
|
|
20230728,130800,575800040,16070,16070,16070,16070,0
|
|
20230728,130700,575800040,16070,16070,16070,16070,1
|
|
20230728,130600,575783970,16070,16070,16070,16070,2
|
|
20230728,130500,575751830,16100,16100,16100,16100,0
|
|
20230728,130400,575751830,16100,16070,16100,16070,202
|
|
20230728,130300,572505640,16070,16100,16100,16070,253
|
|
20230728,130200,568435580,16100,16100,16100,16100,1
|
|
20230728,130100,568419480,16100,16100,16100,16100,0
|
|
20230728,130000,568419480,16100,16100,16100,16100,0
|
|
20230728,125900,568419480,16100,16100,16100,16100,53
|
|
20230728,125800,567566180,16100,16100,16100,16100,14
|
|
20230728,125700,567340780,16100,16100,16100,16100,212
|
|
20230728,125600,563927580,16100,16100,16100,16100,21
|
|
20230728,125500,563589480,16100,16100,16100,16100,0
|
|
20230728,125400,563589480,16100,16100,16100,16100,162
|
|
20230728,125300,560981280,16100,16110,16110,16100,470
|
|
20230728,125200,553411390,16110,16130,16130,16110,732
|
|
20230728,125100,541612420,16150,16150,16150,16150,1
|
|
20230728,125000,541596270,16160,16160,16160,16160,0
|
|
20230728,124900,541596270,16160,16160,16160,16160,1
|
|
20230728,124800,541580110,16130,16130,16130,16130,80
|
|
20230728,124700,540289710,16160,16160,16160,16160,4
|
|
20230728,124600,540225070,16170,16150,16170,16150,5
|
|
20230728,124500,540144280,16140,16140,16140,16130,244
|
|
20230728,124400,536207120,16170,16150,16170,16150,252
|
|
20230728,124300,532135050,16150,16150,16150,16150,0
|
|
20230728,124200,532135050,16150,16150,16150,16150,1
|
|
20230728,124100,532118900,16140,16140,16140,16140,2
|
|
20230728,124000,532086620,16140,16140,16140,16140,1
|
|
20230728,123900,532070480,16140,16140,16140,16140,0
|
|
20230728,123800,532070480,16140,16140,16140,16140,8
|
|
20230728,123700,531941360,16140,16120,16140,16120,387
|
|
20230728,123600,525699050,16110,16100,16110,16100,116
|
|
20230728,123500,523830340,16110,16110,16110,16110,0
|
|
20230728,123400,523830340,16110,16110,16110,16110,0
|
|
20230728,123300,523830340,16110,16110,16110,16110,8
|
|
20230728,123200,523701460,16110,16110,16110,16110,1
|
|
20230728,123100,523685350,16110,16110,16110,16110,98
|
|
20230728,123000,522106570,16120,16120,16120,16120,107
|
|
20230728,122900,520381730,16130,16150,16150,16130,121
|
|
20230728,122800,518429800,16140,16140,16140,16140,10
|
|
20230728,122700,518268400,16140,16140,16140,16140,0
|
|
20230728,122600,518268400,16140,16140,16140,16140,0
|
|
20230728,122500,518268400,16140,16140,16140,16140,3
|
|
20230728,122400,518219980,16150,16150,16150,16150,0
|
|
20230728,122300,518219980,16150,16150,16150,16150,31
|
|
20230728,122200,517719330,16150,16150,16150,16150,1
|
|
20230728,122100,517703180,16150,16150,16150,16150,3
|
|
20230728,122000,517654730,16130,16130,16130,16130,0
|
|
20230728,121900,517654730,16130,16130,16130,16130,60
|
|
20230728,121800,516686930,16150,16150,16150,16150,0
|
|
20230728,121700,516686930,16150,16150,16150,16150,2
|
|
20230728,121600,516654630,16150,16150,16150,16150,6
|
|
20230728,121500,516557730,16150,16150,16150,16150,1
|
|
20230728,121400,516541580,16140,16140,16140,16140,0
|
|
20230728,121300,516541580,16140,16140,16150,16140,492
|
|
20230728,121200,508600200,16140,16140,16140,16140,50
|
|
20230728,121100,507793200,16140,16140,16140,16140,0
|
|
20230728,121000,507793200,16140,16140,16140,16140,1
|
|
20230728,120900,507777060,16140,16140,16140,16140,0
|
|
20230728,120800,507777060,16140,16140,16140,16140,2
|
|
20230728,120700,507744780,16120,16090,16120,16090,604
|
|
20230728,120600,498015570,16090,16090,16090,16090,2
|
|
20230728,120500,497983390,16080,16080,16080,16080,119
|
|
20230728,120400,496069870,16070,16070,16070,16070,0
|
|
20230728,120300,496069870,16070,16070,16070,16070,0
|
|
20230728,120200,496069870,16070,16070,16070,16070,26
|
|
20230728,120100,495652050,16060,16060,16060,16060,94
|
|
20230728,120000,494142410,16060,16060,16060,16060,10
|
|
20230728,115900,493981810,16060,16060,16060,16060,216
|
|
20230728,115800,490512850,16070,16070,16070,16070,0
|
|
20230728,115700,490512850,16070,16070,16070,16070,0
|
|
20230728,115600,490512850,16070,16070,16070,16070,0
|
|
20230728,115500,490512850,16070,16070,16070,16070,1
|
|
20230728,115400,490496780,16050,16050,16050,16050,0
|
|
20230728,115300,490496780,16050,16050,16050,16050,0
|
|
20230728,115200,490496780,16050,16050,16050,16050,0
|
|
20230728,115100,490496780,16050,16050,16050,16050,25
|
|
20230728,115000,490095530,16070,16060,16070,16060,42
|
|
20230728,114900,489420900,16070,16060,16070,16060,5
|
|
20230728,114800,489340590,16060,16060,16060,16060,0
|
|
20230728,114700,489340590,16060,16050,16060,16050,320
|
|
20230728,114600,484204580,16060,16060,16060,16060,22
|
|
20230728,114500,483851260,16060,16060,16060,16060,0
|
|
20230728,114400,483851260,16060,16060,16060,16060,0
|
|
20230728,114300,483851260,16060,16060,16060,16060,0
|
|
20230728,114200,483851260,16060,16060,16060,16060,44
|
|
20230728,114100,483144620,16070,16070,16070,16070,1
|
|
20230728,114000,483128550,16060,16060,16060,16060,0
|
|
20230728,113900,483128550,16060,16060,16060,16060,7
|
|
20230728,113800,483016130,16060,16060,16060,16060,1
|
|
20230728,113700,483000070,16050,16050,16050,16050,0
|
|
20230728,113600,483000070,16050,16050,16050,16050,57
|
|
20230728,113500,482085220,16050,16050,16050,16050,0
|
|
20230728,113400,482085220,16050,16050,16050,16050,0
|
|
20230728,113300,482085220,16050,16040,16050,16040,20
|
|
20230728,113200,481764410,16040,16060,16060,16040,13
|
|
20230728,113100,481555730,16060,16060,16060,16060,4
|
|
20230728,113000,481491490,16040,16040,16040,16040,0
|
|
20230728,112900,481491490,16040,16040,16040,16040,0
|
|
20230728,112800,481491490,16040,16040,16040,16040,0
|
|
20230728,112700,481491490,16040,16060,16060,16040,572
|
|
20230728,112600,472315550,16060,16060,16060,16060,0
|
|
20230728,112500,472315550,16060,16060,16060,16060,0
|
|
20230728,112400,472315550,16060,16060,16060,16060,4
|
|
20230728,112300,472251310,16060,16060,16060,16060,0
|
|
20230728,112200,472251310,16060,16060,16060,16060,20
|
|
20230728,112100,471930110,16060,16060,16060,16060,10
|
|
20230728,112000,471769510,16060,16060,16060,16060,38
|
|
20230728,111900,471159230,16060,16060,16060,16060,0
|
|
20230728,111800,471159230,16060,16060,16060,16060,0
|
|
20230728,111700,471159230,16060,16060,16060,16060,2
|
|
20230728,111600,471127110,16070,16080,16080,16070,136
|
|
20230728,111500,468941510,16090,16090,16090,16090,0
|
|
20230728,111400,468941510,16090,16090,16090,16090,6
|
|
20230728,111300,468844970,16090,16090,16090,16090,0
|
|
20230728,111200,468844970,16090,16090,16090,16090,0
|
|
20230728,111100,468844970,16090,16090,16090,16090,0
|
|
20230728,111000,468844970,16090,16090,16090,16090,0
|
|
20230728,110900,468844970,16090,16090,16090,16090,0
|
|
20230728,110800,468844970,16090,16090,16090,16090,70
|
|
20230728,110700,467718670,16040,16040,16040,16040,4
|
|
20230728,110600,467654510,16010,16010,16010,16010,0
|
|
20230728,110500,467654510,16010,16010,16010,16010,0
|
|
20230728,110400,467654510,16010,16100,16100,16010,107
|
|
20230728,110300,465932440,16100,16100,16100,16100,1
|
|
20230728,110200,465916340,16010,16040,16040,16010,336
|
|
20230728,110100,460528130,16100,16100,16100,16100,5
|
|
20230728,110000,460447630,16100,16100,16100,16100,28
|
|
20230728,105900,459996830,16040,16080,16080,16040,145
|
|
20230728,105800,457668640,16080,16090,16090,16080,287
|
|
20230728,105700,453052030,16090,16090,16090,16090,1
|
|
20230728,105600,453035940,16100,16100,16100,16100,0
|
|
20230728,105500,453035940,16100,16100,16100,16100,110
|
|
20230728,105400,451264940,16100,16100,16110,16100,46
|
|
20230728,105300,450524280,16100,16100,16100,16100,8
|
|
20230728,105200,450395480,16110,16100,16110,16100,20
|
|
20230728,105100,450073360,16100,16090,16100,16090,232
|
|
20230728,105000,446338300,16100,16100,16100,16100,0
|
|
20230728,104900,446338300,16100,16060,16100,16060,320
|
|
20230728,104800,441198880,16060,16060,16060,16060,0
|
|
20230728,104700,441198880,16060,16070,16070,16060,94
|
|
20230728,104600,439689220,16080,16080,16080,16080,0
|
|
20230728,104500,439689220,16080,16080,16080,16080,0
|
|
20230728,104400,439689220,16080,16080,16080,16080,11
|
|
20230728,104300,439512340,16080,16110,16110,16080,72
|
|
20230728,104200,438353020,16110,16110,16110,16110,7
|
|
20230728,104100,438240250,16110,16110,16110,16110,3
|
|
20230728,104000,438191920,16110,16110,16110,16110,0
|
|
20230728,103900,438191920,16110,16060,16110,16060,103
|
|
20230728,103800,436533720,16100,16100,16100,16100,1
|
|
20230728,103700,436517620,16060,16060,16060,16060,0
|
|
20230728,103600,436517620,16060,16060,16060,16060,0
|
|
20230728,103500,436517620,16060,16060,16060,16060,407
|
|
20230728,103400,429981200,16110,16110,16110,16110,1
|
|
20230728,103300,429965090,16110,16110,16110,16110,1
|
|
20230728,103200,429948980,16110,16110,16110,16110,0
|
|
20230728,103100,429948980,16110,16110,16110,16110,1
|
|
20230728,103000,429932870,16110,16110,16110,16110,1
|
|
20230728,102900,429916760,16110,16110,16110,16110,0
|
|
20230728,102800,429916760,16110,16110,16110,16110,0
|
|
20230728,102700,429916760,16110,16090,16110,16050,290
|
|
20230728,102600,425256760,16110,16110,16110,16110,0
|
|
20230728,102500,425256760,16110,16110,16110,16110,0
|
|
20230728,102400,425256760,16110,16110,16110,16110,10
|
|
20230728,102300,425095660,16050,16050,16050,16050,3
|
|
20230728,102200,425047510,16050,16050,16050,16050,0
|
|
20230728,102100,425047510,16050,16110,16110,16050,210
|
|
20230728,102000,421676410,16120,16120,16120,16120,1
|
|
20230728,101900,421660290,16050,16050,16050,16050,478
|
|
20230728,101800,413988390,16120,16120,16120,16120,0
|
|
20230728,101700,413988390,16120,16120,16120,16120,0
|
|
20230728,101600,413988390,16120,16120,16120,16120,201
|
|
20230728,101500,410748270,16030,16120,16120,16030,910
|
|
20230728,101400,396136930,16120,16120,16120,16120,0
|
|
20230728,101300,396136930,16120,16120,16120,16120,1
|
|
20230728,101200,396120810,16100,16090,16100,16090,143
|
|
20230728,101100,393819820,16090,16090,16090,16090,42
|
|
20230728,101000,393144040,16090,16090,16090,16090,0
|
|
20230728,100900,393144040,16090,16090,16090,16090,50
|
|
20230728,100800,392339540,16090,16090,16090,16090,0
|
|
20230728,100700,392339540,16090,16090,16090,16090,16
|
|
20230728,100600,392082100,16100,16100,16100,16100,0
|
|
20230728,100500,392082100,16100,16100,16100,16100,0
|
|
20230728,100400,392082100,16100,16100,16100,16100,9
|
|
20230728,100300,391937200,16100,16100,16100,16100,8
|
|
20230728,100200,391808400,16100,16100,16100,16100,0
|
|
20230728,100100,391808400,16100,16100,16100,16100,18
|
|
20230728,100000,391518600,16100,16100,16100,16100,15
|
|
20230728,095900,391277100,16110,16090,16110,16090,7
|
|
20230728,095800,391164350,16080,16000,16080,16000,10672
|
|
20230728,095700,220396070,15990,15990,15990,15990,400
|
|
20230728,095600,214000070,15970,15970,15970,15970,0
|
|
20230728,095500,214000070,15970,15980,15980,15970,23
|
|
20230728,095400,213632730,15990,15990,15990,15990,204
|
|
20230728,095300,210370770,15970,15990,15990,15970,230
|
|
20230728,095200,206695300,15990,15990,15990,15990,81
|
|
20230728,095100,205400110,16000,16020,16020,16000,561
|
|
20230728,095000,196419940,16020,16020,16020,16020,17
|
|
20230728,094900,196147600,16020,16040,16040,16020,537
|
|
20230728,094800,187544720,16080,16080,16080,16080,0
|
|
20230728,094700,187544720,16080,16080,16080,16080,0
|
|
20230728,094600,187544720,16080,16080,16080,16030,1272
|
|
20230728,094500,167110630,16080,16160,16160,16080,19
|
|
20230728,094400,166805030,16160,16160,16160,16160,5
|
|
20230728,094300,166724230,16170,16170,16170,16170,0
|
|
20230728,094200,166724230,16170,16120,16170,16120,400
|
|
20230728,094100,160262550,16080,16080,16080,16080,10
|
|
20230728,094000,160101750,16080,16080,16080,16080,7
|
|
20230728,093900,159989190,16070,16080,16080,16070,65
|
|
20230728,093800,158944570,16070,16150,16150,16070,985
|
|
20230728,093700,143099320,16150,16150,16150,16150,0
|
|
20230728,093600,143099320,16150,16150,16150,16150,4
|
|
20230728,093500,143034720,16150,16150,16150,16150,1
|
|
20230728,093400,143018570,16110,16110,16110,16110,1
|
|
20230728,093300,143002460,16110,16140,16150,16110,447
|
|
20230728,093200,135799600,16140,16160,16160,16140,84
|
|
20230728,093100,134443190,16160,16170,16170,16150,203
|
|
20230728,093000,131163510,16180,16180,16180,16180,26
|
|
20230728,092900,130742830,16160,16150,16200,16150,1468
|
|
20230728,092800,107015390,16150,16150,16150,16150,17
|
|
20230728,092700,106740840,16150,16140,16150,16140,14
|
|
20230728,092600,106514870,16130,16130,16130,16130,16
|
|
20230728,092500,106256790,16130,16130,16130,16130,33
|
|
20230728,092400,105724500,16130,16090,16130,16090,2
|
|
20230728,092300,105692280,16070,16070,16070,16070,0
|
|
20230728,092200,105692280,16070,16070,16070,16070,27
|
|
20230728,092100,105258390,16070,16070,16070,16070,190
|
|
20230728,092000,102205090,16080,16080,16080,16080,0
|
|
20230728,091900,102205090,16080,16080,16080,16080,0
|
|
20230728,091800,102205090,16080,16040,16080,16040,332
|
|
20230728,091700,96872000,16040,16090,16090,16040,993
|
|
20230728,091600,80929330,16110,16120,16120,16110,248
|
|
20230728,091500,76931790,16160,16160,16160,16160,0
|
|
20230728,091400,76931790,16160,16160,16160,16160,0
|
|
20230728,091300,76931790,16160,16110,16160,16110,131
|
|
20230728,091200,74819830,16160,16110,16160,16090,1180
|
|
20230728,091100,55811270,16160,16120,16160,16120,382
|
|
20230728,091000,49653390,16120,16130,16130,16120,241
|
|
20230728,090900,45766600,16150,16150,16150,16150,211
|
|
20230728,090800,42358950,16150,16130,16150,16130,187
|
|
20230728,090700,39342620,16130,16160,16160,16130,432
|
|
20230728,090600,32367160,16160,16160,16160,16160,154
|
|
20230728,090500,29878520,16160,16210,16210,16150,317
|
|
20230728,090400,24758710,16210,16210,16210,16210,31
|
|
20230728,090300,24256200,16150,16150,16150,16150,317
|
|
20230728,090200,19136650,16220,16220,16220,16220,1
|
|
20230728,090100,19120430,16150,16150,16150,16140,146
|
|
20230728,090000,16763480,16170,16230,16230,16170,1035
|