631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192800,1058640470,15190,15190,15190,15190,1202
|
|
20230728,192700,1058640470,15190,15190,15190,15190,0
|
|
20230728,192600,1058640470,15190,15190,15190,15190,0
|
|
20230728,192500,1058640470,15190,15190,15190,15190,0
|
|
20230728,192400,1058640470,15190,15190,15190,15190,0
|
|
20230728,192300,1058640470,15190,15190,15190,15190,0
|
|
20230728,192200,1058640470,15190,15190,15190,15190,0
|
|
20230728,192100,1058640470,15190,15190,15190,15190,0
|
|
20230728,192000,1058640470,15190,15190,15190,15190,0
|
|
20230728,191900,1058640470,15190,15190,15190,15190,0
|
|
20230728,191800,1058640470,15190,15190,15190,15190,0
|
|
20230728,191700,1058640470,15190,15190,15190,15190,0
|
|
20230728,191600,1058640470,15190,15190,15190,15190,0
|
|
20230728,191500,1058640470,15190,15190,15190,15190,0
|
|
20230728,191400,1058640470,15190,15190,15190,15190,0
|
|
20230728,191300,1058640470,15190,15190,15190,15190,0
|
|
20230728,191200,1058640470,15190,15190,15190,15190,0
|
|
20230728,191100,1058640470,15190,15190,15190,15190,0
|
|
20230728,191000,1058640470,15190,15190,15190,15190,0
|
|
20230728,190900,1058640470,15190,15190,15190,15190,0
|
|
20230728,190800,1058640470,15190,15190,15190,15190,0
|
|
20230728,190700,1058640470,15190,15190,15190,15190,0
|
|
20230728,190600,1058640470,15190,15190,15190,15190,0
|
|
20230728,190500,1058640470,15190,15190,15190,15190,0
|
|
20230728,190400,1058640470,15190,15190,15190,15190,0
|
|
20230728,190300,1058640470,15190,15190,15190,15190,0
|
|
20230728,190200,1058640470,15190,15190,15190,15190,0
|
|
20230728,190100,1058640470,15190,15190,15190,15190,0
|
|
20230728,190000,1058640470,15190,15190,15190,15190,0
|
|
20230728,185900,1058640470,15190,15190,15190,15190,0
|
|
20230728,185800,1058640470,15190,15190,15190,15190,1202
|
|
20230728,185700,1058640470,15190,15190,15190,15190,0
|
|
20230728,185600,1058640470,15190,15190,15190,15190,0
|
|
20230728,185500,1058640470,15190,15190,15190,15190,0
|
|
20230728,185400,1058640470,15190,15190,15190,15190,0
|
|
20230728,185300,1058640470,15190,15190,15190,15190,0
|
|
20230728,185200,1058640470,15190,15190,15190,15190,0
|
|
20230728,185100,1058640470,15190,15190,15190,15190,0
|
|
20230728,185000,1058640470,15190,15190,15190,15190,0
|
|
20230728,184900,1058640470,15190,15190,15190,15190,0
|
|
20230728,184800,1058640470,15190,15190,15190,15190,0
|
|
20230728,184700,1058640470,15190,15190,15190,15190,0
|
|
20230728,184600,1058640470,15190,15190,15190,15190,0
|
|
20230728,184500,1058640470,15190,15190,15190,15190,0
|
|
20230728,184400,1058640470,15190,15190,15190,15190,0
|
|
20230728,184300,1058640470,15190,15190,15190,15190,0
|
|
20230728,184200,1058640470,15190,15190,15190,15190,0
|
|
20230728,184100,1058640470,15190,15190,15190,15190,0
|
|
20230728,184000,1058640470,15190,15190,15190,15190,0
|
|
20230728,183900,1058640470,15190,15190,15190,15190,0
|
|
20230728,183800,1058640470,15190,15190,15190,15190,0
|
|
20230728,183700,1058640470,15190,15190,15190,15190,0
|
|
20230728,183600,1058640470,15190,15190,15190,15190,0
|
|
20230728,183500,1058640470,15190,15190,15190,15190,0
|
|
20230728,183400,1058640470,15190,15190,15190,15190,0
|
|
20230728,183300,1058640470,15190,15190,15190,15190,0
|
|
20230728,183200,1058640470,15190,15190,15190,15190,0
|
|
20230728,183100,1058640470,15190,15190,15190,15190,0
|
|
20230728,183000,1058640470,15190,15190,15190,15190,0
|
|
20230728,182900,1058640470,15190,15190,15190,15190,0
|
|
20230728,182800,1058640470,15190,15190,15190,15190,1202
|
|
20230728,182700,1058640470,15190,15190,15190,15190,0
|
|
20230728,182600,1058640470,15190,15190,15190,15190,0
|
|
20230728,182500,1058640470,15190,15190,15190,15190,0
|
|
20230728,182400,1058640470,15190,15190,15190,15190,0
|
|
20230728,182300,1058640470,15190,15190,15190,15190,0
|
|
20230728,182200,1058640470,15190,15190,15190,15190,0
|
|
20230728,182100,1058640470,15190,15190,15190,15190,0
|
|
20230728,182000,1058640470,15190,15190,15190,15190,0
|
|
20230728,181900,1058640470,15190,15190,15190,15190,0
|
|
20230728,181800,1058640470,15190,15190,15190,15190,0
|
|
20230728,181700,1058640470,15190,15190,15190,15190,0
|
|
20230728,181600,1058640470,15190,15190,15190,15190,0
|
|
20230728,181500,1058640470,15190,15190,15190,15190,0
|
|
20230728,181400,1058640470,15190,15190,15190,15190,0
|
|
20230728,181300,1058640470,15190,15190,15190,15190,0
|
|
20230728,181200,1058640470,15190,15190,15190,15190,0
|
|
20230728,181100,1058640470,15190,15190,15190,15190,0
|
|
20230728,181000,1058640470,15190,15190,15190,15190,0
|
|
20230728,180900,1058640470,15190,15190,15190,15190,0
|
|
20230728,180800,1058640470,15190,15190,15190,15190,0
|
|
20230728,180700,1058640470,15190,15190,15190,15190,0
|
|
20230728,180600,1058640470,15190,15190,15190,15190,0
|
|
20230728,180500,1058640470,15190,15190,15190,15190,0
|
|
20230728,180400,1058640470,15190,15190,15190,15190,0
|
|
20230728,180300,1058640470,15190,15190,15190,15190,0
|
|
20230728,180200,1058640470,15190,15190,15190,15190,0
|
|
20230728,180100,1058640470,15190,15190,15190,15190,0
|
|
20230728,180000,1058640470,15190,15190,15190,15190,0
|
|
20230728,175900,1058640470,15190,15190,15190,15190,0
|
|
20230728,175800,1058640470,15190,15190,15190,15190,1202
|
|
20230728,175700,1058640470,15190,15190,15190,15190,0
|
|
20230728,175600,1058640470,15190,15190,15190,15190,0
|
|
20230728,175500,1058640470,15190,15190,15190,15190,0
|
|
20230728,175400,1058640470,15190,15190,15190,15190,0
|
|
20230728,175300,1058640470,15190,15190,15190,15190,0
|
|
20230728,175200,1058640470,15190,15190,15190,15190,0
|
|
20230728,175100,1058640470,15190,15190,15190,15190,0
|
|
20230728,175000,1058640470,15190,15190,15190,15190,0
|
|
20230728,174900,1058640470,15190,15190,15190,15190,0
|
|
20230728,174800,1058640470,15190,15190,15190,15190,0
|
|
20230728,174700,1058640470,15190,15190,15190,15190,0
|
|
20230728,174600,1058640470,15190,15190,15190,15190,0
|
|
20230728,174500,1058640470,15190,15190,15190,15190,0
|
|
20230728,174400,1058640470,15190,15190,15190,15190,0
|
|
20230728,174300,1058640470,15190,15190,15190,15190,0
|
|
20230728,174200,1058640470,15190,15190,15190,15190,0
|
|
20230728,174100,1058640470,15190,15190,15190,15190,0
|
|
20230728,174000,1058640470,15190,15190,15190,15190,0
|
|
20230728,173900,1058640470,15190,15190,15190,15190,0
|
|
20230728,173800,1058640470,15190,15190,15190,15190,0
|
|
20230728,173700,1058640470,15190,15190,15190,15190,0
|
|
20230728,173600,1058640470,15190,15190,15190,15190,0
|
|
20230728,173500,1058640470,15190,15190,15190,15190,0
|
|
20230728,173400,1058640470,15190,15190,15190,15190,0
|
|
20230728,173300,1058640470,15190,15190,15190,15190,0
|
|
20230728,173200,1058640470,15190,15190,15190,15190,0
|
|
20230728,173100,1058640470,15190,15190,15190,15190,0
|
|
20230728,173000,1058640470,15190,15190,15190,15190,0
|
|
20230728,172900,1058640470,15190,15190,15190,15190,0
|
|
20230728,172800,1058640470,15190,15190,15190,15190,1202
|
|
20230728,172700,1058640470,15190,15190,15190,15190,0
|
|
20230728,172600,1058640470,15190,15190,15190,15190,0
|
|
20230728,172500,1058640470,15190,15190,15190,15190,0
|
|
20230728,172400,1058640470,15190,15190,15190,15190,0
|
|
20230728,172300,1058640470,15190,15190,15190,15190,0
|
|
20230728,172200,1058640470,15190,15190,15190,15190,0
|
|
20230728,172100,1058640470,15190,15190,15190,15190,0
|
|
20230728,172000,1058640470,15190,15190,15190,15190,0
|
|
20230728,171900,1058640470,15190,15190,15190,15190,0
|
|
20230728,171800,1058640470,15190,15190,15190,15190,0
|
|
20230728,171700,1058640470,15190,15190,15190,15190,0
|
|
20230728,171600,1058640470,15190,15190,15190,15190,0
|
|
20230728,171500,1058640470,15190,15190,15190,15190,0
|
|
20230728,171400,1058640470,15190,15190,15190,15190,0
|
|
20230728,171300,1058640470,15190,15190,15190,15190,0
|
|
20230728,171200,1058640470,15190,15190,15190,15190,0
|
|
20230728,171100,1058640470,15190,15190,15190,15190,0
|
|
20230728,171000,1058640470,15190,15190,15190,15190,0
|
|
20230728,170900,1058640470,15190,15190,15190,15190,0
|
|
20230728,170800,1058640470,15190,15190,15190,15190,0
|
|
20230728,170700,1058640470,15190,15190,15190,15190,0
|
|
20230728,170600,1058640470,15190,15190,15190,15190,0
|
|
20230728,170500,1058640470,15190,15190,15190,15190,0
|
|
20230728,170400,1058640470,15190,15190,15190,15190,0
|
|
20230728,170300,1058640470,15190,15190,15190,15190,0
|
|
20230728,170200,1058640470,15190,15190,15190,15190,0
|
|
20230728,170100,1058640470,15190,15190,15190,15190,0
|
|
20230728,170000,1058640470,15190,15190,15190,15190,0
|
|
20230728,165900,1058640470,15190,15190,15190,15190,0
|
|
20230728,165800,1058640470,15190,15190,15190,15190,1202
|
|
20230728,165700,1058640470,15190,15190,15190,15190,0
|
|
20230728,165600,1058640470,15190,15190,15190,15190,0
|
|
20230728,165500,1058640470,15190,15190,15190,15190,0
|
|
20230728,165400,1058640470,15190,15190,15190,15190,0
|
|
20230728,165300,1058640470,15190,15190,15190,15190,0
|
|
20230728,165200,1058640470,15190,15190,15190,15190,0
|
|
20230728,165100,1058640470,15190,15190,15190,15190,0
|
|
20230728,165000,1058640470,15190,15190,15190,15190,0
|
|
20230728,164900,1058640470,15190,15190,15190,15190,0
|
|
20230728,164800,1058640470,15190,15190,15190,15190,0
|
|
20230728,164700,1058640470,15190,15190,15190,15190,0
|
|
20230728,164600,1058640470,15190,15190,15190,15190,0
|
|
20230728,164500,1058640470,15190,15190,15190,15190,0
|
|
20230728,164400,1058640470,15190,15190,15190,15190,0
|
|
20230728,164300,1058640470,15190,15190,15190,15190,0
|
|
20230728,164200,1058640470,15190,15190,15190,15190,0
|
|
20230728,164100,1058640470,15190,15190,15190,15190,0
|
|
20230728,164000,1058640470,15190,15190,15190,15190,0
|
|
20230728,163900,1058640470,15190,15190,15190,15190,0
|
|
20230728,163800,1058640470,15190,15190,15190,15190,0
|
|
20230728,163700,1058640470,15190,15190,15190,15190,0
|
|
20230728,163600,1058640470,15190,15190,15190,15190,0
|
|
20230728,163500,1058640470,15190,15190,15190,15190,0
|
|
20230728,163400,1058640470,15190,15190,15190,15190,0
|
|
20230728,163300,1058640470,15190,15190,15190,15190,0
|
|
20230728,163200,1058640470,15190,15190,15190,15190,0
|
|
20230728,163100,1058640470,15190,15190,15190,15190,0
|
|
20230728,163000,1058640470,15190,15190,15190,15190,0
|
|
20230728,162900,1058640470,15190,15190,15190,15190,0
|
|
20230728,162800,1058640470,15190,15190,15190,15190,1202
|
|
20230728,162700,1058640470,15190,15190,15190,15190,0
|
|
20230728,162600,1058640470,15190,15190,15190,15190,0
|
|
20230728,162500,1058640470,15190,15190,15190,15190,0
|
|
20230728,162400,1058640470,15190,15190,15190,15190,0
|
|
20230728,162300,1058640470,15190,15190,15190,15190,0
|
|
20230728,162200,1058640470,15190,15190,15190,15190,0
|
|
20230728,162100,1058640470,15190,15190,15190,15190,0
|
|
20230728,162000,1058640470,15190,15190,15190,15190,0
|
|
20230728,161900,1058640470,15190,15190,15190,15190,0
|
|
20230728,161800,1058640470,15190,15190,15190,15190,0
|
|
20230728,161700,1058640470,15190,15190,15190,15190,0
|
|
20230728,161600,1058640470,15190,15190,15190,15190,0
|
|
20230728,161500,1058640470,15190,15190,15190,15190,0
|
|
20230728,161400,1058640470,15190,15190,15190,15190,0
|
|
20230728,161300,1058640470,15190,15190,15190,15190,0
|
|
20230728,161200,1058640470,15190,15190,15190,15190,0
|
|
20230728,161100,1058640470,15190,15190,15190,15190,0
|
|
20230728,161000,1058640470,15190,15190,15190,15190,0
|
|
20230728,160900,1058640470,15190,15190,15190,15190,0
|
|
20230728,160800,1058640470,15190,15190,15190,15190,0
|
|
20230728,160700,1058640470,15190,15190,15190,15190,0
|
|
20230728,160600,1058640470,15190,15190,15190,15190,0
|
|
20230728,160500,1058640470,15190,15190,15190,15190,0
|
|
20230728,160400,1058640470,15190,15190,15190,15190,0
|
|
20230728,160300,1058640470,15190,15190,15190,15190,0
|
|
20230728,160200,1058640470,15190,15190,15190,15190,0
|
|
20230728,160100,1058640470,15190,15190,15190,15190,0
|
|
20230728,160000,1058640470,15190,15190,15190,15190,0
|
|
20230728,155900,1058640470,15190,15190,15190,15190,0
|
|
20230728,155800,1058640470,15190,15190,15190,15190,1202
|
|
20230728,155700,1058640470,15190,15190,15190,15190,0
|
|
20230728,155600,1058640470,15190,15190,15190,15190,0
|
|
20230728,155500,1058640470,15190,15190,15190,15190,0
|
|
20230728,155400,1058640470,15190,15190,15190,15190,0
|
|
20230728,155300,1058640470,15190,15190,15190,15190,0
|
|
20230728,155200,1058640470,15190,15190,15190,15190,0
|
|
20230728,155100,1058640470,15190,15190,15190,15190,0
|
|
20230728,155000,1058640470,15190,15190,15190,15190,0
|
|
20230728,154900,1058640470,15190,15190,15190,15190,0
|
|
20230728,154800,1058640470,15190,15190,15190,15190,0
|
|
20230728,154700,1058640470,15190,15190,15190,15190,0
|
|
20230728,154600,1058640470,15190,15190,15190,15190,0
|
|
20230728,154500,1058640470,15190,15190,15190,15190,0
|
|
20230728,154400,1058640470,15190,15190,15190,15190,0
|
|
20230728,154300,1058640470,15190,15190,15190,15190,0
|
|
20230728,154200,1058640470,15190,15190,15190,15190,0
|
|
20230728,154100,1058640470,15190,15190,15190,15190,0
|
|
20230728,154000,1058640470,15190,15190,15190,15190,0
|
|
20230728,153900,1058640470,15190,15190,15190,15190,0
|
|
20230728,153800,1058640470,15190,15190,15190,15190,0
|
|
20230728,153700,1058640470,15190,15190,15190,15190,0
|
|
20230728,153600,1058640470,15190,15190,15190,15190,0
|
|
20230728,153500,1058640470,15190,15190,15190,15190,0
|
|
20230728,153400,1058640470,15190,15190,15190,15190,0
|
|
20230728,153300,1058640470,15190,15190,15190,15190,0
|
|
20230728,153200,1058640470,15190,15190,15190,15190,0
|
|
20230728,153100,1058640470,15190,15190,15190,15190,0
|
|
20230728,153000,1058640470,15190,15190,15190,15190,1202
|
|
20230728,152900,1040382090,15250,15250,15250,15250,0
|
|
20230728,152800,1040382090,15250,15250,15250,15250,0
|
|
20230728,152700,1040382090,15250,15250,15250,15250,0
|
|
20230728,152600,1040382090,15250,15250,15250,15250,0
|
|
20230728,152500,1040382090,15250,15250,15250,15250,0
|
|
20230728,152400,1040382090,15250,15250,15250,15250,0
|
|
20230728,152300,1040382090,15250,15250,15250,15250,0
|
|
20230728,152200,1040382090,15250,15250,15250,15250,0
|
|
20230728,152100,1040382090,15250,15250,15250,15250,0
|
|
20230728,152000,1040382090,15250,15250,15250,15250,0
|
|
20230728,151900,1040382090,15250,15240,15250,15210,26
|
|
20230728,151800,1039986160,15240,15250,15250,15240,638
|
|
20230728,151700,1030257160,15270,15270,15270,15250,125
|
|
20230728,151600,1028348530,15250,15250,15250,15250,73
|
|
20230728,151500,1027235280,15270,15270,15270,15270,10
|
|
20230728,151400,1027082580,15250,15270,15270,15250,42
|
|
20230728,151300,1026442040,15260,15260,15260,15260,1
|
|
20230728,151200,1026426780,15290,15290,15290,15290,0
|
|
20230728,151100,1026426780,15290,15290,15290,15290,246
|
|
20230728,151000,1022665440,15290,15280,15300,15280,231
|
|
20230728,150900,1019132450,15290,15290,15290,15290,4
|
|
20230728,150800,1019071290,15290,15290,15290,15290,2
|
|
20230728,150700,1019040710,15300,15310,15310,15300,267
|
|
20230728,150600,1014955000,15310,15330,15330,15300,604
|
|
20230728,150500,1005709920,15340,15340,15340,15330,816
|
|
20230728,150400,993194480,15340,15330,15340,15320,1203
|
|
20230728,150300,974750870,15330,15330,15330,15330,40
|
|
20230728,150200,974137670,15340,15360,15360,15270,677
|
|
20230728,150100,963751250,15360,15300,15360,15300,52
|
|
20230728,150000,962954880,15300,15280,15300,15280,959
|
|
20230728,145900,948288510,15280,15190,15280,15190,924
|
|
20230728,145800,934189020,15200,15190,15200,15190,30
|
|
20230728,145700,933733290,15250,15190,15250,15190,10
|
|
20230728,145600,933581270,15250,15200,15250,15190,186
|
|
20230728,145500,930749910,15240,15190,15240,15190,660
|
|
20230728,145400,920716850,15190,15180,15190,15150,369
|
|
20230728,145300,915113470,15160,15050,15170,15050,499
|
|
20230728,145200,907559290,15040,15080,15140,15040,1331
|
|
20230728,145100,887475760,15080,15080,15080,15080,41
|
|
20230728,145000,886857480,15110,15110,15110,15110,0
|
|
20230728,144900,886857480,15110,15110,15110,15110,0
|
|
20230728,144800,886857480,15110,15100,15110,15100,12
|
|
20230728,144700,886676270,15100,15100,15100,15100,0
|
|
20230728,144600,886676270,15100,15040,15100,15040,744
|
|
20230728,144500,875461190,15040,15030,15040,15030,85
|
|
20230728,144400,874183150,15030,15000,15030,15000,21
|
|
20230728,144300,873868120,15030,15030,15030,15000,10
|
|
20230728,144200,873718030,14960,14960,14960,14960,22
|
|
20230728,144100,873388910,15040,15030,15040,15030,2
|
|
20230728,144000,873358840,15000,14990,15000,14990,489
|
|
20230728,143900,866028110,14990,15030,15030,14990,659
|
|
20230728,143800,856143240,15000,15000,15000,15000,20
|
|
20230728,143700,855843240,15080,15080,15080,15080,1
|
|
20230728,143600,855828160,15080,14980,15080,14920,118
|
|
20230728,143500,854062220,15090,14980,15090,14980,3
|
|
20230728,143400,854017060,15090,15020,15090,14890,66
|
|
20230728,143300,853027420,15020,15100,15100,15020,581
|
|
20230728,143200,844288110,15100,15020,15120,15020,79
|
|
20230728,143100,843096840,15020,15100,15410,15000,8430
|
|
20230728,143000,714008920,15100,14880,15310,14850,8078
|
|
20230728,142900,592540210,14840,14840,14890,14840,1268
|
|
20230728,142800,573714390,14890,14810,14890,14810,200
|
|
20230728,142700,570738690,14820,14770,14820,14770,1006
|
|
20230728,142600,555862540,14760,14760,14760,14760,1
|
|
20230728,142500,555847780,14770,14760,14770,14760,66
|
|
20230728,142400,554873060,14750,14710,14750,14710,983
|
|
20230728,142300,540396880,14700,14700,14700,14700,10
|
|
20230728,142200,540249880,14700,14700,14700,14700,1485
|
|
20230728,142100,518420380,14700,14700,14700,14700,107
|
|
20230728,142000,516847480,14710,14710,14710,14710,0
|
|
20230728,141900,516847480,14710,14710,14710,14710,0
|
|
20230728,141800,516847480,14710,14710,14710,14710,0
|
|
20230728,141700,516847480,14710,14700,14710,14700,155
|
|
20230728,141600,514567870,14690,14690,14690,14690,0
|
|
20230728,141500,514567870,14690,14690,14690,14690,99
|
|
20230728,141400,513113560,14690,14690,14690,14690,0
|
|
20230728,141300,513113560,14690,14690,14690,14690,846
|
|
20230728,141200,500685820,14690,14680,14690,14680,91
|
|
20230728,141100,499349900,14690,14690,14690,14690,0
|
|
20230728,141000,499349900,14690,14690,14690,14690,0
|
|
20230728,140900,499349900,14690,14690,14690,14690,0
|
|
20230728,140800,499349900,14690,14690,14690,14690,0
|
|
20230728,140700,499349900,14690,14690,14690,14690,0
|
|
20230728,140600,499349900,14690,14660,14700,14650,2290
|
|
20230728,140500,465801140,14700,14700,14700,14660,172
|
|
20230728,140400,463279460,14660,14660,14660,14660,4
|
|
20230728,140300,463220820,14710,14710,14710,14710,1
|
|
20230728,140200,463206110,14710,14710,14710,14710,0
|
|
20230728,140100,463206110,14710,14710,14710,14710,0
|
|
20230728,140000,463206110,14710,14660,14710,14650,85
|
|
20230728,135900,461960370,14710,14690,14710,14690,474
|
|
20230728,135800,454995190,14680,14670,14680,14670,743
|
|
20230728,135700,444093420,14670,14620,14670,14620,518
|
|
20230728,135600,436506430,14620,14620,14620,14620,0
|
|
20230728,135500,436506430,14620,14620,14620,14620,0
|
|
20230728,135400,436506430,14620,14620,14620,14620,0
|
|
20230728,135300,436506430,14620,14580,14620,14580,211
|
|
20230728,135200,433429710,14600,14600,14600,14600,0
|
|
20230728,135100,433429710,14600,14600,14600,14600,0
|
|
20230728,135000,433429710,14600,14600,14600,14600,2
|
|
20230728,134900,433400510,14590,14600,14600,14590,865
|
|
20230728,134800,420772510,14620,14620,14620,14620,0
|
|
20230728,134700,420772510,14620,14620,14620,14620,0
|
|
20230728,134600,420772510,14620,14620,14620,14620,0
|
|
20230728,134500,420772510,14620,14620,14620,14620,0
|
|
20230728,134400,420772510,14620,14620,14620,14620,0
|
|
20230728,134300,420772510,14620,14620,14620,14620,1
|
|
20230728,134200,420757890,14620,14620,14620,14620,1
|
|
20230728,134100,420743270,14630,14630,14630,14630,0
|
|
20230728,134000,420743270,14630,14630,14630,14630,0
|
|
20230728,133900,420743270,14630,14630,14630,14630,0
|
|
20230728,133800,420743270,14630,14630,14630,14630,0
|
|
20230728,133700,420743270,14630,14630,14630,14630,0
|
|
20230728,133600,420743270,14630,14580,14630,14550,2502
|
|
20230728,133500,384335480,14640,14640,14640,14640,0
|
|
20230728,133400,384335480,14640,14640,14640,14640,0
|
|
20230728,133300,384335480,14640,14640,14640,14640,2
|
|
20230728,133200,384306200,14570,14600,14600,14570,84
|
|
20230728,133100,383082020,14650,14600,14650,14600,37
|
|
20230728,133000,382541720,14650,14650,14650,14650,0
|
|
20230728,132900,382541720,14650,14650,14650,14650,0
|
|
20230728,132800,382541720,14650,14650,14650,14650,200
|
|
20230728,132700,379611720,14670,14670,14670,14670,0
|
|
20230728,132600,379611720,14670,14670,14670,14670,0
|
|
20230728,132500,379611720,14670,14630,14670,14630,100
|
|
20230728,132400,378144880,14660,14600,14660,14600,26
|
|
20230728,132300,377765160,14600,14600,14600,14600,1000
|
|
20230728,132200,363165160,14670,14670,14670,14670,0
|
|
20230728,132100,363165160,14670,14670,14670,14670,0
|
|
20230728,132000,363165160,14670,14670,14670,14670,1
|
|
20230728,131900,363150490,14680,14680,14680,14680,0
|
|
20230728,131800,363150490,14680,14680,14680,14680,0
|
|
20230728,131700,363150490,14680,14680,14690,14680,382
|
|
20230728,131600,357541910,14670,14620,14670,14620,2256
|
|
20230728,131500,324507010,14620,14570,14620,14520,1139
|
|
20230728,131400,307888170,14560,14550,14570,14550,671
|
|
20230728,131300,298119110,14550,14530,14550,14530,166
|
|
20230728,131200,295705630,14530,14530,14530,14530,0
|
|
20230728,131100,295705630,14530,14530,14530,14530,0
|
|
20230728,131000,295705630,14530,14530,14530,14530,7
|
|
20230728,130900,295603920,14530,14520,14530,14520,22
|
|
20230728,130800,295284470,14510,14510,14510,14510,144
|
|
20230728,130700,293195030,14500,14490,14510,14490,644
|
|
20230728,130600,283857550,14490,14490,14490,14490,0
|
|
20230728,130500,283857550,14490,14470,14490,14470,1100
|
|
20230728,130400,267928560,14480,14480,14480,14480,0
|
|
20230728,130300,267928560,14480,14480,14480,14480,0
|
|
20230728,130200,267928560,14480,14480,14480,14480,0
|
|
20230728,130100,267928560,14480,14420,14480,14420,302
|
|
20230728,130000,263573600,14490,14490,14490,14490,0
|
|
20230728,125900,263573600,14490,14490,14490,14490,0
|
|
20230728,125800,263573600,14490,14490,14490,14490,0
|
|
20230728,125700,263573600,14490,14490,14490,14490,0
|
|
20230728,125600,263573600,14490,14480,14490,14400,37
|
|
20230728,125500,263040280,14490,14490,14490,14490,100
|
|
20230728,125400,261591280,14480,14490,14490,14480,211
|
|
20230728,125300,258534050,14500,14500,14500,14500,0
|
|
20230728,125200,258534050,14500,14490,14500,14490,414
|
|
20230728,125100,252535100,14480,14470,14480,14470,99
|
|
20230728,125000,251101730,14470,14420,14470,14420,3
|
|
20230728,124900,251058420,14470,14470,14470,14470,18
|
|
20230728,124800,250797960,14470,14470,14470,14470,0
|
|
20230728,124700,250797960,14470,14470,14470,14470,0
|
|
20230728,124600,250797960,14470,14470,14470,14470,7
|
|
20230728,124500,250696670,14470,14460,14470,14460,95
|
|
20230728,124400,249322030,14460,14460,14470,14460,137
|
|
20230728,124300,247340990,14470,14470,14470,14470,0
|
|
20230728,124200,247340990,14470,14480,14480,14470,77
|
|
20230728,124100,246226760,14470,14470,14470,14470,0
|
|
20230728,124000,246226760,14470,14470,14470,14470,29
|
|
20230728,123900,245807130,14460,14460,14460,14460,0
|
|
20230728,123800,245807130,14460,14460,14460,14460,0
|
|
20230728,123700,245807130,14460,14460,14460,14460,12
|
|
20230728,123600,245633610,14450,14410,14450,14410,755
|
|
20230728,123500,234724200,14450,14450,14450,14450,100
|
|
20230728,123400,233279200,14450,14450,14450,14450,169
|
|
20230728,123300,230837150,14440,14430,14450,14430,59
|
|
20230728,123200,229985680,14420,14420,14420,14420,81
|
|
20230728,123100,228817660,14410,14410,14410,14390,165
|
|
20230728,123000,226441330,14400,14400,14400,14400,104
|
|
20230728,122900,224943730,14400,14380,14400,14380,185
|
|
20230728,122800,222282130,14380,14380,14380,14380,0
|
|
20230728,122700,222282130,14380,14380,14380,14380,0
|
|
20230728,122600,222282130,14380,14380,14380,14380,0
|
|
20230728,122500,222282130,14380,14380,14380,14380,0
|
|
20230728,122400,222282130,14380,14380,14380,14380,0
|
|
20230728,122300,222282130,14380,14380,14380,14380,100
|
|
20230728,122200,220844130,14380,14380,14380,14380,0
|
|
20230728,122100,220844130,14380,14380,14380,14380,0
|
|
20230728,122000,220844130,14380,14380,14380,14380,0
|
|
20230728,121900,220844130,14380,14380,14380,14380,0
|
|
20230728,121800,220844130,14380,14370,14380,14370,100
|
|
20230728,121700,219406940,14370,14370,14370,14370,0
|
|
20230728,121600,219406940,14370,14370,14370,14370,0
|
|
20230728,121500,219406940,14370,14370,14370,14370,10
|
|
20230728,121400,219263240,14370,14380,14380,14370,4
|
|
20230728,121300,219205740,14370,14370,14370,14370,0
|
|
20230728,121200,219205740,14370,14370,14370,14370,98
|
|
20230728,121100,217797480,14370,14370,14370,14370,0
|
|
20230728,121000,217797480,14370,14370,14370,14370,0
|
|
20230728,120900,217797480,14370,14310,14370,14310,4
|
|
20230728,120800,217740120,14380,14380,14380,14380,0
|
|
20230728,120700,217740120,14380,14380,14380,14380,0
|
|
20230728,120600,217740120,14380,14380,14380,14380,0
|
|
20230728,120500,217740120,14380,14380,14380,14380,0
|
|
20230728,120400,217740120,14380,14380,14380,14380,0
|
|
20230728,120300,217740120,14380,14380,14380,14380,0
|
|
20230728,120200,217740120,14380,14380,14380,14380,100
|
|
20230728,120100,216302120,14380,14380,14380,14380,0
|
|
20230728,120000,216302120,14380,14380,14380,14380,0
|
|
20230728,115900,216302120,14380,14380,14380,14380,2
|
|
20230728,115800,216273360,14350,14370,14370,14350,66
|
|
20230728,115700,215326190,14380,14380,14380,14380,2
|
|
20230728,115600,215297430,14370,14370,14370,14370,99
|
|
20230728,115500,213874800,14360,14360,14360,14360,0
|
|
20230728,115400,213874800,14360,14370,14370,14360,78
|
|
20230728,115300,212754710,14360,14360,14360,14360,18
|
|
20230728,115200,212496230,14360,14360,14360,14360,0
|
|
20230728,115100,212496230,14360,14360,14360,14360,2
|
|
20230728,115000,212467510,14360,14360,14360,14360,0
|
|
20230728,114900,212467510,14360,14360,14360,14360,0
|
|
20230728,114800,212467510,14360,14360,14360,14360,0
|
|
20230728,114700,212467510,14360,14360,14360,14360,1
|
|
20230728,114600,212453150,14370,14370,14370,14370,0
|
|
20230728,114500,212453150,14370,14370,14370,14370,100
|
|
20230728,114400,211016150,14360,14360,14360,14360,19
|
|
20230728,114300,210743310,14370,14370,14370,14370,304
|
|
20230728,114200,206374830,14370,14370,14370,14370,298
|
|
20230728,114100,202092570,14360,14360,14360,14360,80
|
|
20230728,114000,200943770,14350,14350,14350,14350,0
|
|
20230728,113900,200943770,14350,14350,14350,14350,0
|
|
20230728,113800,200943770,14350,14350,14350,14350,26
|
|
20230728,113700,200570670,14350,14360,14360,14350,250
|
|
20230728,113600,196982380,14360,14360,14360,14360,0
|
|
20230728,113500,196982380,14360,14360,14360,14360,0
|
|
20230728,113400,196982380,14360,14360,14360,14360,0
|
|
20230728,113300,196982380,14360,14350,14360,14350,424
|
|
20230728,113200,190897770,14350,14280,14350,14280,1100
|
|
20230728,113100,175182770,14350,14330,14350,14330,492
|
|
20230728,113000,168123730,14320,14320,14320,14320,0
|
|
20230728,112900,168123730,14320,14320,14320,14320,0
|
|
20230728,112800,168123730,14320,14320,14320,14320,0
|
|
20230728,112700,168123730,14320,14320,14320,14320,1
|
|
20230728,112600,168109410,14330,14280,14330,14280,598
|
|
20230728,112500,159562190,14280,14280,14280,14280,0
|
|
20230728,112400,159562190,14280,14280,14280,14280,0
|
|
20230728,112300,159562190,14280,14280,14280,14280,0
|
|
20230728,112200,159562190,14280,14280,14280,14280,0
|
|
20230728,112100,159562190,14280,14280,14280,14280,50
|
|
20230728,112000,158848190,14280,14280,14280,14280,0
|
|
20230728,111900,158848190,14280,14280,14280,14280,0
|
|
20230728,111800,158848190,14280,14280,14280,14280,100
|
|
20230728,111700,157420190,14260,14260,14260,14260,3
|
|
20230728,111600,157377410,14270,14270,14270,14270,66
|
|
20230728,111500,156435590,14270,14260,14270,14260,41
|
|
20230728,111400,155850590,14260,14260,14260,14260,0
|
|
20230728,111300,155850590,14260,14270,14270,14260,202
|
|
20230728,111200,152968140,14260,14260,14260,14260,0
|
|
20230728,111100,152968140,14260,14260,14260,14260,91
|
|
20230728,111000,151670480,14260,14260,14260,14260,0
|
|
20230728,110900,151670480,14260,14250,14260,14250,102
|
|
20230728,110800,150216960,14260,14260,14260,14260,0
|
|
20230728,110700,150216960,14260,14260,14260,14260,0
|
|
20230728,110600,150216960,14260,14170,14260,14150,100
|
|
20230728,110500,148801200,14270,14270,14270,14270,0
|
|
20230728,110400,148801200,14270,14270,14270,14270,0
|
|
20230728,110300,148801200,14270,14270,14270,14270,1
|
|
20230728,110200,148786930,14280,14280,14280,14280,0
|
|
20230728,110100,148786930,14280,14280,14280,14280,0
|
|
20230728,110000,148786930,14280,14270,14280,14270,600
|
|
20230728,105900,140219330,14270,14270,14270,14270,100
|
|
20230728,105800,138792330,14260,14260,14260,14260,0
|
|
20230728,105700,138792330,14260,14260,14260,14260,0
|
|
20230728,105600,138792330,14260,14260,14260,14260,0
|
|
20230728,105500,138792330,14260,14260,14260,14260,100
|
|
20230728,105400,137366330,14260,14260,14260,14260,0
|
|
20230728,105300,137366330,14260,14260,14260,14260,0
|
|
20230728,105200,137366330,14260,14260,14260,14260,2
|
|
20230728,105100,137337810,14250,14250,14250,14250,100
|
|
20230728,105000,135912810,14150,14150,14150,14150,0
|
|
20230728,104900,135912810,14150,14150,14150,14150,0
|
|
20230728,104800,135912810,14150,14150,14150,14150,0
|
|
20230728,104700,135912810,14150,14160,14160,14150,9
|
|
20230728,104600,135785450,14280,14280,14280,14280,100
|
|
20230728,104500,134357450,14280,14160,14280,14160,600
|
|
20230728,104400,125800250,14160,14160,14160,14160,0
|
|
20230728,104300,125800250,14160,14160,14160,14160,0
|
|
20230728,104200,125800250,14160,14160,14160,14160,0
|
|
20230728,104100,125800250,14160,14160,14160,14160,10
|
|
20230728,104000,125658650,14160,14160,14160,14160,0
|
|
20230728,103900,125658650,14160,14160,14160,14160,1
|
|
20230728,103800,125644490,14290,14290,14290,14290,0
|
|
20230728,103700,125644490,14290,14290,14290,14290,0
|
|
20230728,103600,125644490,14290,14290,14290,14290,0
|
|
20230728,103500,125644490,14290,14290,14290,14290,0
|
|
20230728,103400,125644490,14290,14290,14290,14290,0
|
|
20230728,103300,125644490,14290,14140,14290,14140,103
|
|
20230728,103200,124174920,14260,14260,14260,14260,0
|
|
20230728,103100,124174920,14260,14260,14260,14260,0
|
|
20230728,103000,124174920,14260,14140,14260,14110,22
|
|
20230728,102900,123864010,14300,14300,14300,14300,0
|
|
20230728,102800,123864010,14300,14300,14300,14300,0
|
|
20230728,102700,123864010,14300,14300,14300,14300,0
|
|
20230728,102600,123864010,14300,14300,14300,14300,0
|
|
20230728,102500,123864010,14300,14300,14300,14300,0
|
|
20230728,102400,123864010,14300,14300,14300,14300,0
|
|
20230728,102300,123864010,14300,14300,14300,14300,0
|
|
20230728,102200,123864010,14300,14300,14300,14300,0
|
|
20230728,102100,123864010,14300,14300,14300,14300,0
|
|
20230728,102000,123864010,14300,14300,14300,14300,0
|
|
20230728,101900,123864010,14300,14140,14300,14140,904
|
|
20230728,101800,110977430,14130,14120,14130,14120,85
|
|
20230728,101700,109776730,14100,14100,14100,14100,36
|
|
20230728,101600,109269130,14100,14020,14100,14020,2434
|
|
20230728,101500,75095100,14030,14030,14030,14030,0
|
|
20230728,101400,75095100,14030,14030,14030,14030,0
|
|
20230728,101300,75095100,14030,13990,14030,13990,32
|
|
20230728,101200,74646940,14030,14000,14030,14000,202
|
|
20230728,101100,71818880,14050,14050,14050,14050,0
|
|
20230728,101000,71818880,14050,14050,14050,14050,0
|
|
20230728,100900,71818880,14050,14050,14050,14050,2
|
|
20230728,100800,71790780,14000,14010,14010,14000,1000
|
|
20230728,100700,57789950,14090,14090,14090,14090,0
|
|
20230728,100600,57789950,14090,14090,14090,14090,0
|
|
20230728,100500,57789950,14090,14090,14090,14090,0
|
|
20230728,100400,57789950,14090,14090,14090,14090,0
|
|
20230728,100300,57789950,14090,14090,14090,14090,0
|
|
20230728,100200,57789950,14090,14090,14090,14090,0
|
|
20230728,100100,57789950,14090,14090,14090,14090,10
|
|
20230728,100000,57649050,14100,14100,14100,14100,0
|
|
20230728,095900,57649050,14100,13990,14100,13990,59
|
|
20230728,095800,56821130,14100,14100,14100,14100,0
|
|
20230728,095700,56821130,14100,14100,14100,14100,0
|
|
20230728,095600,56821130,14100,14100,14100,14100,0
|
|
20230728,095500,56821130,14100,14000,14100,14000,11
|
|
20230728,095400,56667030,13990,13990,13990,13990,100
|
|
20230728,095300,55268030,14000,14000,14000,14000,88
|
|
20230728,095200,54036030,14000,14000,14000,14000,0
|
|
20230728,095100,54036030,14000,14000,14000,14000,104
|
|
20230728,095000,52580030,14100,14100,14100,14100,0
|
|
20230728,094900,52580030,14100,14100,14100,14100,2
|
|
20230728,094800,52551830,14000,14000,14000,14000,18
|
|
20230728,094700,52299830,14100,14100,14100,14100,2
|
|
20230728,094600,52271630,14100,14020,14100,14020,58
|
|
20230728,094500,51458230,14110,14110,14110,14110,0
|
|
20230728,094400,51458230,14110,14110,14110,14110,100
|
|
20230728,094300,50047230,14110,14110,14110,14110,116
|
|
20230728,094200,48410470,14110,14110,14110,14110,0
|
|
20230728,094100,48410470,14110,14110,14110,14110,0
|
|
20230728,094000,48410470,14110,14100,14110,14100,5
|
|
20230728,093900,48339960,14110,14110,14110,14110,0
|
|
20230728,093800,48339960,14110,14110,14110,14110,0
|
|
20230728,093700,48339960,14110,14110,14110,14110,0
|
|
20230728,093600,48339960,14110,14110,14110,14110,0
|
|
20230728,093500,48339960,14110,14030,14110,14030,12
|
|
20230728,093400,48171360,14130,14130,14130,14130,0
|
|
20230728,093300,48171360,14130,14130,14130,14130,0
|
|
20230728,093200,48171360,14130,14130,14130,14130,1
|
|
20230728,093100,48157230,14140,14120,14140,14120,71
|
|
20230728,093000,47153800,14140,14020,14140,14000,305
|
|
20230728,092900,42881360,14160,14160,14160,14160,2
|
|
20230728,092800,42853040,14050,14050,14050,14050,98
|
|
20230728,092700,41476140,14050,14060,14060,14050,1017
|
|
20230728,092600,27187200,14080,14100,14100,14080,233
|
|
20230728,092500,23905890,14190,14100,14190,14100,69
|
|
20230728,092400,22932810,14100,14100,14100,14100,2
|
|
20230728,092300,22904610,14100,14100,14100,14100,0
|
|
20230728,092200,22904610,14100,14100,14100,14100,120
|
|
20230728,092100,21212610,14100,14180,14180,14100,12
|
|
20230728,092000,21043330,14100,14100,14100,14100,1
|
|
20230728,091900,21029230,14100,14100,14100,14100,100
|
|
20230728,091800,19619230,14190,14190,14190,14190,0
|
|
20230728,091700,19619230,14190,14290,14290,14190,66
|
|
20230728,091600,18682590,14190,14210,14210,14190,9
|
|
20230728,091500,18554840,14310,14310,14310,14310,0
|
|
20230728,091400,18554840,14310,14310,14310,14310,11
|
|
20230728,091300,18397430,14310,14290,14310,14290,58
|
|
20230728,091200,17567750,14310,14310,14310,14310,0
|
|
20230728,091100,17567750,14310,14310,14310,14310,0
|
|
20230728,091000,17567750,14310,14310,14310,14310,10
|
|
20230728,090900,17424650,14300,14300,14300,14300,140
|
|
20230728,090800,15422650,14300,14210,14300,14210,51
|
|
20230728,090700,14694800,14150,14200,14200,14150,1022
|
|
20230728,090600,183500,14200,14200,14200,14200,0
|
|
20230728,090500,183500,14200,14200,14200,14200,0
|
|
20230728,090400,183500,14200,14200,14200,14200,0
|
|
20230728,090300,183500,14200,14200,14200,14200,0
|
|
20230728,090200,183500,14200,14200,14200,14200,1
|
|
20230728,090100,169300,14200,14200,14200,14200,1
|
|
20230728,090000,155100,14100,14100,14100,14100,11
|