647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194400,1258447120,13080,13080,13080,13080,2290
|
|
20230728,194300,1258447120,13080,13080,13080,13080,0
|
|
20230728,194200,1258447120,13080,13080,13080,13080,0
|
|
20230728,194100,1258447120,13080,13080,13080,13080,0
|
|
20230728,194000,1258447120,13080,13080,13080,13080,0
|
|
20230728,193900,1258447120,13080,13080,13080,13080,0
|
|
20230728,193800,1258447120,13080,13080,13080,13080,0
|
|
20230728,193700,1258447120,13080,13080,13080,13080,0
|
|
20230728,193600,1258447120,13080,13080,13080,13080,0
|
|
20230728,193500,1258447120,13080,13080,13080,13080,0
|
|
20230728,193400,1258447120,13080,13080,13080,13080,0
|
|
20230728,193300,1258447120,13080,13080,13080,13080,0
|
|
20230728,193200,1258447120,13080,13080,13080,13080,0
|
|
20230728,193100,1258447120,13080,13080,13080,13080,0
|
|
20230728,193000,1258447120,13080,13080,13080,13080,0
|
|
20230728,192900,1258447120,13080,13080,13080,13080,0
|
|
20230728,192800,1258447120,13080,13080,13080,13080,0
|
|
20230728,192700,1258447120,13080,13080,13080,13080,0
|
|
20230728,192600,1258447120,13080,13080,13080,13080,0
|
|
20230728,192500,1258447120,13080,13080,13080,13080,0
|
|
20230728,192400,1258447120,13080,13080,13080,13080,0
|
|
20230728,192300,1258447120,13080,13080,13080,13080,0
|
|
20230728,192200,1258447120,13080,13080,13080,13080,0
|
|
20230728,192100,1258447120,13080,13080,13080,13080,0
|
|
20230728,192000,1258447120,13080,13080,13080,13080,0
|
|
20230728,191900,1258447120,13080,13080,13080,13080,0
|
|
20230728,191800,1258447120,13080,13080,13080,13080,0
|
|
20230728,191700,1258447120,13080,13080,13080,13080,0
|
|
20230728,191600,1258447120,13080,13080,13080,13080,0
|
|
20230728,191500,1258447120,13080,13080,13080,13080,0
|
|
20230728,191400,1258447120,13080,13080,13080,13080,2290
|
|
20230728,191300,1258447120,13080,13080,13080,13080,0
|
|
20230728,191200,1258447120,13080,13080,13080,13080,0
|
|
20230728,191100,1258447120,13080,13080,13080,13080,0
|
|
20230728,191000,1258447120,13080,13080,13080,13080,0
|
|
20230728,190900,1258447120,13080,13080,13080,13080,0
|
|
20230728,190800,1258447120,13080,13080,13080,13080,0
|
|
20230728,190700,1258447120,13080,13080,13080,13080,0
|
|
20230728,190600,1258447120,13080,13080,13080,13080,0
|
|
20230728,190500,1258447120,13080,13080,13080,13080,0
|
|
20230728,190400,1258447120,13080,13080,13080,13080,0
|
|
20230728,190300,1258447120,13080,13080,13080,13080,0
|
|
20230728,190200,1258447120,13080,13080,13080,13080,0
|
|
20230728,190100,1258447120,13080,13080,13080,13080,0
|
|
20230728,190000,1258447120,13080,13080,13080,13080,0
|
|
20230728,185900,1258447120,13080,13080,13080,13080,0
|
|
20230728,185800,1258447120,13080,13080,13080,13080,0
|
|
20230728,185700,1258447120,13080,13080,13080,13080,0
|
|
20230728,185600,1258447120,13080,13080,13080,13080,0
|
|
20230728,185500,1258447120,13080,13080,13080,13080,0
|
|
20230728,185400,1258447120,13080,13080,13080,13080,0
|
|
20230728,185300,1258447120,13080,13080,13080,13080,0
|
|
20230728,185200,1258447120,13080,13080,13080,13080,0
|
|
20230728,185100,1258447120,13080,13080,13080,13080,0
|
|
20230728,185000,1258447120,13080,13080,13080,13080,0
|
|
20230728,184900,1258447120,13080,13080,13080,13080,0
|
|
20230728,184800,1258447120,13080,13080,13080,13080,0
|
|
20230728,184700,1258447120,13080,13080,13080,13080,0
|
|
20230728,184600,1258447120,13080,13080,13080,13080,0
|
|
20230728,184500,1258447120,13080,13080,13080,13080,0
|
|
20230728,184400,1258447120,13080,13080,13080,13080,2290
|
|
20230728,184300,1258447120,13080,13080,13080,13080,0
|
|
20230728,184200,1258447120,13080,13080,13080,13080,0
|
|
20230728,184100,1258447120,13080,13080,13080,13080,0
|
|
20230728,184000,1258447120,13080,13080,13080,13080,0
|
|
20230728,183900,1258447120,13080,13080,13080,13080,0
|
|
20230728,183800,1258447120,13080,13080,13080,13080,0
|
|
20230728,183700,1258447120,13080,13080,13080,13080,0
|
|
20230728,183600,1258447120,13080,13080,13080,13080,0
|
|
20230728,183500,1258447120,13080,13080,13080,13080,0
|
|
20230728,183400,1258447120,13080,13080,13080,13080,0
|
|
20230728,183300,1258447120,13080,13080,13080,13080,0
|
|
20230728,183200,1258447120,13080,13080,13080,13080,0
|
|
20230728,183100,1258447120,13080,13080,13080,13080,0
|
|
20230728,183000,1258447120,13080,13080,13080,13080,0
|
|
20230728,182900,1258447120,13080,13080,13080,13080,0
|
|
20230728,182800,1258447120,13080,13080,13080,13080,0
|
|
20230728,182700,1258447120,13080,13080,13080,13080,0
|
|
20230728,182600,1258447120,13080,13080,13080,13080,0
|
|
20230728,182500,1258447120,13080,13080,13080,13080,0
|
|
20230728,182400,1258447120,13080,13080,13080,13080,0
|
|
20230728,182300,1258447120,13080,13080,13080,13080,0
|
|
20230728,182200,1258447120,13080,13080,13080,13080,0
|
|
20230728,182100,1258447120,13080,13080,13080,13080,0
|
|
20230728,182000,1258447120,13080,13080,13080,13080,0
|
|
20230728,181900,1258447120,13080,13080,13080,13080,0
|
|
20230728,181800,1258447120,13080,13080,13080,13080,0
|
|
20230728,181700,1258447120,13080,13080,13080,13080,0
|
|
20230728,181600,1258447120,13080,13080,13080,13080,0
|
|
20230728,181500,1258447120,13080,13080,13080,13080,0
|
|
20230728,181400,1258447120,13080,13080,13080,13080,2290
|
|
20230728,181300,1258447120,13080,13080,13080,13080,0
|
|
20230728,181200,1258447120,13080,13080,13080,13080,0
|
|
20230728,181100,1258447120,13080,13080,13080,13080,0
|
|
20230728,181000,1258447120,13080,13080,13080,13080,0
|
|
20230728,180900,1258447120,13080,13080,13080,13080,0
|
|
20230728,180800,1258447120,13080,13080,13080,13080,0
|
|
20230728,180700,1258447120,13080,13080,13080,13080,0
|
|
20230728,180600,1258447120,13080,13080,13080,13080,0
|
|
20230728,180500,1258447120,13080,13080,13080,13080,0
|
|
20230728,180400,1258447120,13080,13080,13080,13080,0
|
|
20230728,180300,1258447120,13080,13080,13080,13080,0
|
|
20230728,180200,1258447120,13080,13080,13080,13080,0
|
|
20230728,180100,1258447120,13080,13080,13080,13080,0
|
|
20230728,180000,1258447120,13080,13080,13080,13080,0
|
|
20230728,175900,1258447120,13080,13080,13080,13080,0
|
|
20230728,175800,1258447120,13080,13080,13080,13080,0
|
|
20230728,175700,1258447120,13080,13080,13080,13080,0
|
|
20230728,175600,1258447120,13080,13080,13080,13080,0
|
|
20230728,175500,1258447120,13080,13080,13080,13080,0
|
|
20230728,175400,1258447120,13080,13080,13080,13080,0
|
|
20230728,175300,1258447120,13080,13080,13080,13080,0
|
|
20230728,175200,1258447120,13080,13080,13080,13080,0
|
|
20230728,175100,1258447120,13080,13080,13080,13080,0
|
|
20230728,175000,1258447120,13080,13080,13080,13080,0
|
|
20230728,174900,1258447120,13080,13080,13080,13080,0
|
|
20230728,174800,1258447120,13080,13080,13080,13080,0
|
|
20230728,174700,1258447120,13080,13080,13080,13080,0
|
|
20230728,174600,1258447120,13080,13080,13080,13080,0
|
|
20230728,174500,1258447120,13080,13080,13080,13080,0
|
|
20230728,174400,1258447120,13080,13080,13080,13080,2290
|
|
20230728,174300,1258447120,13080,13080,13080,13080,0
|
|
20230728,174200,1258447120,13080,13080,13080,13080,0
|
|
20230728,174100,1258447120,13080,13080,13080,13080,0
|
|
20230728,174000,1258447120,13080,13080,13080,13080,0
|
|
20230728,173900,1258447120,13080,13080,13080,13080,0
|
|
20230728,173800,1258447120,13080,13080,13080,13080,0
|
|
20230728,173700,1258447120,13080,13080,13080,13080,0
|
|
20230728,173600,1258447120,13080,13080,13080,13080,0
|
|
20230728,173500,1258447120,13080,13080,13080,13080,0
|
|
20230728,173400,1258447120,13080,13080,13080,13080,0
|
|
20230728,173300,1258447120,13080,13080,13080,13080,0
|
|
20230728,173200,1258447120,13080,13080,13080,13080,0
|
|
20230728,173100,1258447120,13080,13080,13080,13080,0
|
|
20230728,173000,1258447120,13080,13080,13080,13080,0
|
|
20230728,172900,1258447120,13080,13080,13080,13080,0
|
|
20230728,172800,1258447120,13080,13080,13080,13080,0
|
|
20230728,172700,1258447120,13080,13080,13080,13080,0
|
|
20230728,172600,1258447120,13080,13080,13080,13080,0
|
|
20230728,172500,1258447120,13080,13080,13080,13080,0
|
|
20230728,172400,1258447120,13080,13080,13080,13080,0
|
|
20230728,172300,1258447120,13080,13080,13080,13080,0
|
|
20230728,172200,1258447120,13080,13080,13080,13080,0
|
|
20230728,172100,1258447120,13080,13080,13080,13080,0
|
|
20230728,172000,1258447120,13080,13080,13080,13080,0
|
|
20230728,171900,1258447120,13080,13080,13080,13080,0
|
|
20230728,171800,1258447120,13080,13080,13080,13080,0
|
|
20230728,171700,1258447120,13080,13080,13080,13080,0
|
|
20230728,171600,1258447120,13080,13080,13080,13080,0
|
|
20230728,171500,1258447120,13080,13080,13080,13080,0
|
|
20230728,171400,1258447120,13080,13080,13080,13080,2290
|
|
20230728,171300,1258447120,13080,13080,13080,13080,0
|
|
20230728,171200,1258447120,13080,13080,13080,13080,0
|
|
20230728,171100,1258447120,13080,13080,13080,13080,0
|
|
20230728,171000,1258447120,13080,13080,13080,13080,0
|
|
20230728,170900,1258447120,13080,13080,13080,13080,0
|
|
20230728,170800,1258447120,13080,13080,13080,13080,0
|
|
20230728,170700,1258447120,13080,13080,13080,13080,0
|
|
20230728,170600,1258447120,13080,13080,13080,13080,0
|
|
20230728,170500,1258447120,13080,13080,13080,13080,0
|
|
20230728,170400,1258447120,13080,13080,13080,13080,0
|
|
20230728,170300,1258447120,13080,13080,13080,13080,0
|
|
20230728,170200,1258447120,13080,13080,13080,13080,0
|
|
20230728,170100,1258447120,13080,13080,13080,13080,0
|
|
20230728,170000,1258447120,13080,13080,13080,13080,0
|
|
20230728,165900,1258447120,13080,13080,13080,13080,0
|
|
20230728,165800,1258447120,13080,13080,13080,13080,0
|
|
20230728,165700,1258447120,13080,13080,13080,13080,0
|
|
20230728,165600,1258447120,13080,13080,13080,13080,0
|
|
20230728,165500,1258447120,13080,13080,13080,13080,0
|
|
20230728,165400,1258447120,13080,13080,13080,13080,0
|
|
20230728,165300,1258447120,13080,13080,13080,13080,0
|
|
20230728,165200,1258447120,13080,13080,13080,13080,0
|
|
20230728,165100,1258447120,13080,13080,13080,13080,0
|
|
20230728,165000,1258447120,13080,13080,13080,13080,0
|
|
20230728,164900,1258447120,13080,13080,13080,13080,0
|
|
20230728,164800,1258447120,13080,13080,13080,13080,0
|
|
20230728,164700,1258447120,13080,13080,13080,13080,0
|
|
20230728,164600,1258447120,13080,13080,13080,13080,0
|
|
20230728,164500,1258447120,13080,13080,13080,13080,0
|
|
20230728,164400,1258447120,13080,13080,13080,13080,2290
|
|
20230728,164300,1258447120,13080,13080,13080,13080,0
|
|
20230728,164200,1258447120,13080,13080,13080,13080,0
|
|
20230728,164100,1258447120,13080,13080,13080,13080,0
|
|
20230728,164000,1258447120,13080,13080,13080,13080,0
|
|
20230728,163900,1258447120,13080,13080,13080,13080,0
|
|
20230728,163800,1258447120,13080,13080,13080,13080,0
|
|
20230728,163700,1258447120,13080,13080,13080,13080,0
|
|
20230728,163600,1258447120,13080,13080,13080,13080,0
|
|
20230728,163500,1258447120,13080,13080,13080,13080,0
|
|
20230728,163400,1258447120,13080,13080,13080,13080,0
|
|
20230728,163300,1258447120,13080,13080,13080,13080,0
|
|
20230728,163200,1258447120,13080,13080,13080,13080,0
|
|
20230728,163100,1258447120,13080,13080,13080,13080,0
|
|
20230728,163000,1258447120,13080,13080,13080,13080,0
|
|
20230728,162900,1258447120,13080,13080,13080,13080,0
|
|
20230728,162800,1258447120,13080,13080,13080,13080,0
|
|
20230728,162700,1258447120,13080,13080,13080,13080,0
|
|
20230728,162600,1258447120,13080,13080,13080,13080,0
|
|
20230728,162500,1258447120,13080,13080,13080,13080,0
|
|
20230728,162400,1258447120,13080,13080,13080,13080,0
|
|
20230728,162300,1258447120,13080,13080,13080,13080,0
|
|
20230728,162200,1258447120,13080,13080,13080,13080,0
|
|
20230728,162100,1258447120,13080,13080,13080,13080,0
|
|
20230728,162000,1258447120,13080,13080,13080,13080,0
|
|
20230728,161900,1258447120,13080,13080,13080,13080,0
|
|
20230728,161800,1258447120,13080,13080,13080,13080,0
|
|
20230728,161700,1258447120,13080,13080,13080,13080,0
|
|
20230728,161600,1258447120,13080,13080,13080,13080,0
|
|
20230728,161500,1258447120,13080,13080,13080,13080,0
|
|
20230728,161400,1258447120,13080,13080,13080,13080,2290
|
|
20230728,161300,1258447120,13080,13080,13080,13080,0
|
|
20230728,161200,1258447120,13080,13080,13080,13080,0
|
|
20230728,161100,1258447120,13080,13080,13080,13080,0
|
|
20230728,161000,1258447120,13080,13080,13080,13080,0
|
|
20230728,160900,1258447120,13080,13080,13080,13080,0
|
|
20230728,160800,1258447120,13080,13080,13080,13080,0
|
|
20230728,160700,1258447120,13080,13080,13080,13080,0
|
|
20230728,160600,1258447120,13080,13080,13080,13080,0
|
|
20230728,160500,1258447120,13080,13080,13080,13080,0
|
|
20230728,160400,1258447120,13080,13080,13080,13080,0
|
|
20230728,160300,1258447120,13080,13080,13080,13080,0
|
|
20230728,160200,1258447120,13080,13080,13080,13080,0
|
|
20230728,160100,1258447120,13080,13080,13080,13080,0
|
|
20230728,160000,1258447120,13080,13080,13080,13080,0
|
|
20230728,155900,1258447120,13080,13080,13080,13080,0
|
|
20230728,155800,1258447120,13080,13080,13080,13080,0
|
|
20230728,155700,1258447120,13080,13080,13080,13080,0
|
|
20230728,155600,1258447120,13080,13080,13080,13080,0
|
|
20230728,155500,1258447120,13080,13080,13080,13080,0
|
|
20230728,155400,1258447120,13080,13080,13080,13080,0
|
|
20230728,155300,1258447120,13080,13080,13080,13080,0
|
|
20230728,155200,1258447120,13080,13080,13080,13080,0
|
|
20230728,155100,1258447120,13080,13080,13080,13080,0
|
|
20230728,155000,1258447120,13080,13080,13080,13080,0
|
|
20230728,154900,1258447120,13080,13080,13080,13080,0
|
|
20230728,154800,1258447120,13080,13080,13080,13080,0
|
|
20230728,154700,1258447120,13080,13080,13080,13080,0
|
|
20230728,154600,1258447120,13080,13080,13080,13080,0
|
|
20230728,154500,1258447120,13080,13080,13080,13080,0
|
|
20230728,154400,1258447120,13080,13080,13080,13080,2290
|
|
20230728,154300,1258447120,13080,13080,13080,13080,0
|
|
20230728,154200,1258447120,13080,13080,13080,13080,0
|
|
20230728,154100,1258447120,13080,13080,13080,13080,0
|
|
20230728,154000,1258447120,13080,13080,13080,13080,0
|
|
20230728,153900,1258447120,13080,13080,13080,13080,0
|
|
20230728,153800,1258447120,13080,13080,13080,13080,0
|
|
20230728,153700,1258447120,13080,13080,13080,13080,0
|
|
20230728,153600,1258447120,13080,13080,13080,13080,0
|
|
20230728,153500,1258447120,13080,13080,13080,13080,0
|
|
20230728,153400,1258447120,13080,13080,13080,13080,0
|
|
20230728,153300,1258447120,13080,13080,13080,13080,0
|
|
20230728,153200,1258447120,13080,13080,13080,13080,0
|
|
20230728,153100,1258447120,13080,13080,13080,13080,0
|
|
20230728,153000,1258447120,13080,13080,13080,13080,2290
|
|
20230728,152900,1228493920,13100,13100,13100,13100,0
|
|
20230728,152800,1228493920,13100,13100,13100,13100,0
|
|
20230728,152700,1228493920,13100,13100,13100,13100,0
|
|
20230728,152600,1228493920,13100,13100,13100,13100,0
|
|
20230728,152500,1228493920,13100,13100,13100,13100,0
|
|
20230728,152400,1228493920,13100,13100,13100,13100,0
|
|
20230728,152300,1228493920,13100,13100,13100,13100,0
|
|
20230728,152200,1228493920,13100,13100,13100,13100,0
|
|
20230728,152100,1228493920,13100,13100,13100,13100,0
|
|
20230728,152000,1228493920,13100,13100,13100,13100,0
|
|
20230728,151900,1228493920,13100,13080,13100,13080,143
|
|
20230728,151800,1226620880,13100,13100,13100,13080,23
|
|
20230728,151700,1226319820,13080,13090,13090,13080,52
|
|
20230728,151600,1225639650,13100,13100,13100,13100,80
|
|
20230728,151500,1224591650,13100,13100,13110,13100,654
|
|
20230728,151400,1216023500,13110,13110,13110,13110,21
|
|
20230728,151300,1215748190,13110,13110,13110,13110,0
|
|
20230728,151200,1215748190,13110,13110,13110,13110,214
|
|
20230728,151100,1212942650,13120,13130,13130,13120,380
|
|
20230728,151000,1207957020,13130,13110,13130,13110,184
|
|
20230728,150900,1205542850,13110,13090,13110,13090,655
|
|
20230728,150800,1196960930,13100,13100,13100,13100,3
|
|
20230728,150700,1196921630,13100,13100,13100,13100,35
|
|
20230728,150600,1196463130,13100,13090,13100,13090,800
|
|
20230728,150500,1185986130,13100,13100,13100,13100,0
|
|
20230728,150400,1185986130,13100,13100,13100,13100,1
|
|
20230728,150300,1185973030,13100,13100,13100,13100,10
|
|
20230728,150200,1185842030,13090,13090,13090,13090,19
|
|
20230728,150100,1185593320,13090,13100,13100,13090,39
|
|
20230728,150000,1185082570,13120,13120,13130,13120,64
|
|
20230728,145900,1184242800,13120,13120,13120,13120,44
|
|
20230728,145800,1183665520,13120,13110,13120,13110,668
|
|
20230728,145700,1174901910,13110,13110,13110,13110,500
|
|
20230728,145600,1168346910,13100,13110,13110,13100,82
|
|
20230728,145500,1167272610,13110,13110,13110,13110,9
|
|
20230728,145400,1167154620,13100,13100,13100,13100,17
|
|
20230728,145300,1166931920,13100,13100,13100,13100,100
|
|
20230728,145200,1165621920,13100,13100,13100,13100,96
|
|
20230728,145100,1164364320,13100,13100,13100,13100,0
|
|
20230728,145000,1164364320,13100,13100,13100,13100,10
|
|
20230728,144900,1164233320,13100,13100,13100,13100,56
|
|
20230728,144800,1163499720,13100,13100,13100,13100,10
|
|
20230728,144700,1163368720,13090,13090,13090,13090,737
|
|
20230728,144600,1153721390,13100,13090,13100,13090,51
|
|
20230728,144500,1153053410,13100,13090,13100,13090,120
|
|
20230728,144400,1151482510,13090,13090,13090,13090,39
|
|
20230728,144300,1150972000,13090,13090,13090,13090,0
|
|
20230728,144200,1150972000,13090,13090,13090,13090,88
|
|
20230728,144100,1149820080,13090,13090,13090,13090,59
|
|
20230728,144000,1149047770,13090,13080,13090,13080,27
|
|
20230728,143900,1148694350,13090,13100,13100,13090,594
|
|
20230728,143800,1140918880,13100,13090,13100,13090,118
|
|
20230728,143700,1139373160,13090,13090,13090,13090,0
|
|
20230728,143600,1139373160,13090,13090,13090,13090,399
|
|
20230728,143500,1134150250,13090,13080,13090,13080,101
|
|
20230728,143400,1132829080,13070,13070,13070,13070,0
|
|
20230728,143300,1132829080,13070,13070,13070,13070,0
|
|
20230728,143200,1132829080,13070,13070,13070,13070,69
|
|
20230728,143100,1131927250,13070,13060,13070,13060,16
|
|
20230728,143000,1131718190,13060,13060,13060,13060,71
|
|
20230728,142900,1130790930,13070,13070,13070,13070,500
|
|
20230728,142800,1124255930,13060,13060,13060,13060,500
|
|
20230728,142700,1117725930,13060,13060,13060,13060,0
|
|
20230728,142600,1117725930,13060,13060,13060,13060,1
|
|
20230728,142500,1117712870,13070,13070,13070,13070,0
|
|
20230728,142400,1117712870,13070,13070,13070,13070,40
|
|
20230728,142300,1117190070,13070,13070,13070,13070,11
|
|
20230728,142200,1117046300,13070,13070,13070,13070,100
|
|
20230728,142100,1115739300,13070,13070,13070,13070,25
|
|
20230728,142000,1115412550,13070,13070,13070,13070,1
|
|
20230728,141900,1115399480,13070,13050,13070,13030,790
|
|
20230728,141800,1105098660,13070,13070,13070,13070,1
|
|
20230728,141700,1105085590,13040,13040,13040,13030,118
|
|
20230728,141600,1103547050,13040,13040,13040,13040,1
|
|
20230728,141500,1103534010,13040,13040,13040,13040,130
|
|
20230728,141400,1101838810,13070,13070,13070,13070,0
|
|
20230728,141300,1101838810,13070,13070,13070,13070,10
|
|
20230728,141200,1101708110,13040,13040,13040,13040,10
|
|
20230728,141100,1101577710,13070,13060,13070,13030,847
|
|
20230728,141000,1090527830,13070,13070,13070,13070,10
|
|
20230728,140900,1090397130,13070,13070,13070,13070,12
|
|
20230728,140800,1090240290,13070,13070,13070,13070,9
|
|
20230728,140700,1090122660,13070,13070,13070,13070,10
|
|
20230728,140600,1089991960,13070,13040,13070,13040,19
|
|
20230728,140500,1089743930,13040,13040,13040,13040,0
|
|
20230728,140400,1089743930,13040,13050,13050,13030,109
|
|
20230728,140300,1088322100,13070,13070,13070,13070,10
|
|
20230728,140200,1088191400,13060,13060,13060,13060,20
|
|
20230728,140100,1087930200,13060,13060,13060,13060,0
|
|
20230728,140000,1087930200,13060,13090,13090,13060,114
|
|
20230728,135900,1086440870,13090,13090,13090,13090,13
|
|
20230728,135800,1086270700,13090,13090,13090,13060,304
|
|
20230728,135700,1082299510,13090,13090,13090,13090,10
|
|
20230728,135600,1082168610,13090,13080,13090,13080,116
|
|
20230728,135500,1080650200,13060,13060,13060,13060,12
|
|
20230728,135400,1080493480,13100,13100,13100,13100,0
|
|
20230728,135300,1080493480,13100,13100,13100,13100,0
|
|
20230728,135200,1080493480,13100,13100,13100,13100,160
|
|
20230728,135100,1078397480,13100,13100,13100,13100,50
|
|
20230728,135000,1077742480,13110,13100,13110,13100,31
|
|
20230728,134900,1077336370,13100,13100,13100,13100,284
|
|
20230728,134800,1073615970,13060,13090,13090,13060,77
|
|
20230728,134700,1072610280,13090,13090,13090,13090,488
|
|
20230728,134600,1066222360,13080,13090,13090,13080,172
|
|
20230728,134500,1063970900,13090,13080,13090,13080,11
|
|
20230728,134400,1063827010,13070,13060,13070,13060,12
|
|
20230728,134300,1063670180,13060,13060,13060,13060,72
|
|
20230728,134200,1062729860,13060,13060,13060,13060,2
|
|
20230728,134100,1062703740,13060,13060,13060,13060,49
|
|
20230728,134000,1062063800,13060,13060,13060,13060,0
|
|
20230728,133900,1062063800,13060,13060,13060,13060,150
|
|
20230728,133800,1060104800,13060,13060,13060,13060,10
|
|
20230728,133700,1059974200,13060,13060,13060,13060,0
|
|
20230728,133600,1059974200,13060,13060,13060,13060,0
|
|
20230728,133500,1059974200,13060,13060,13060,13060,0
|
|
20230728,133400,1059974200,13060,13060,13060,13060,10
|
|
20230728,133300,1059843600,13060,13010,13060,13010,8
|
|
20230728,133200,1059739170,13010,13010,13010,13010,0
|
|
20230728,133100,1059739170,13010,13050,13050,13010,242
|
|
20230728,133000,1056588790,13050,13030,13050,13030,206
|
|
20230728,132900,1053904410,13030,13030,13030,13030,0
|
|
20230728,132800,1053904410,13030,13030,13030,13030,89
|
|
20230728,132700,1052744740,13030,13020,13030,13020,75
|
|
20230728,132600,1051768140,13020,13020,13020,13020,1022
|
|
20230728,132500,1038461700,13030,13030,13030,13030,133
|
|
20230728,132400,1036728710,13030,13030,13030,13030,10
|
|
20230728,132300,1036598410,13030,13030,13030,13030,71
|
|
20230728,132200,1035673280,13030,13030,13030,13030,0
|
|
20230728,132100,1035673280,13030,13010,13030,13010,987
|
|
20230728,132000,1022831550,13010,12980,13010,12980,2137
|
|
20230728,131900,995065500,12990,12990,12990,12990,0
|
|
20230728,131800,995065500,12990,12990,12990,12990,10
|
|
20230728,131700,994935600,12990,12990,12990,12990,10
|
|
20230728,131600,994805700,12960,12960,12960,12960,0
|
|
20230728,131500,994805700,12960,12970,12970,12960,20
|
|
20230728,131400,994546320,12970,12970,12970,12970,9
|
|
20230728,131300,994429590,12970,12970,12970,12970,173
|
|
20230728,131200,992185780,12980,12980,12980,12980,0
|
|
20230728,131100,992185780,12980,13000,13000,12980,205
|
|
20230728,131000,989522380,12990,12990,12990,12990,0
|
|
20230728,130900,989522380,12990,12980,12990,12980,32
|
|
20230728,130800,989106920,12980,12980,12980,12980,3
|
|
20230728,130700,989067980,12980,12980,12980,12980,15
|
|
20230728,130600,988873280,12980,12980,12980,12980,10
|
|
20230728,130500,988743480,12960,12960,12960,12960,310
|
|
20230728,130400,984725880,12960,12960,12960,12950,189
|
|
20230728,130300,982276480,12980,12980,12980,12970,436
|
|
20230728,130200,976619450,12980,13020,13020,12980,608
|
|
20230728,130100,968723540,12990,13000,13000,12990,274
|
|
20230728,130000,965164150,13020,13020,13020,13020,1
|
|
20230728,125900,965151130,13020,13020,13020,13020,10
|
|
20230728,125800,965020930,13030,13030,13030,13030,5
|
|
20230728,125700,964955780,13030,13030,13030,13030,150
|
|
20230728,125600,963001280,13030,13030,13030,13030,0
|
|
20230728,125500,963001280,13030,13030,13030,13030,10
|
|
20230728,125400,962870980,13030,13030,13030,13030,0
|
|
20230728,125300,962870980,13030,12990,13030,12990,152
|
|
20230728,125200,960895660,12990,13030,13030,12990,605
|
|
20230728,125100,953030870,13010,13020,13020,13010,15
|
|
20230728,125000,952835670,13000,13000,13000,13000,70
|
|
20230728,124900,951925670,13000,13000,13000,13000,0
|
|
20230728,124800,951925670,13000,13050,13050,13000,15
|
|
20230728,124700,951730020,13010,13010,13010,13000,410
|
|
20230728,124600,946399920,13000,13080,13080,13000,350
|
|
20230728,124500,941849760,13080,13080,13080,13080,10
|
|
20230728,124400,941718960,13050,13080,13080,13050,300
|
|
20230728,124300,937797960,13090,13020,13090,13000,507
|
|
20230728,124200,931191450,13030,13040,13040,13030,374
|
|
20230728,124100,926314740,13090,13080,13090,13040,946
|
|
20230728,124000,913977900,13080,13080,13080,13080,147
|
|
20230728,123900,912055140,13080,13080,13080,13080,191
|
|
20230728,123800,909556860,13080,13080,13080,13080,0
|
|
20230728,123700,909556860,13080,13090,13090,13080,68
|
|
20230728,123600,908667320,13090,13070,13090,13070,137
|
|
20230728,123500,906876260,13050,13050,13050,13050,10
|
|
20230728,123400,906745760,13070,13060,13070,13060,20
|
|
20230728,123300,906484550,13040,13040,13040,13040,0
|
|
20230728,123200,906484550,13040,13040,13040,13040,302
|
|
20230728,123100,902546470,13070,13070,13070,13070,1
|
|
20230728,123000,902533400,13080,13080,13080,13080,10
|
|
20230728,122900,902402600,13080,13070,13080,13070,17
|
|
20230728,122800,902180250,13040,13050,13050,13040,675
|
|
20230728,122700,893377840,13090,13090,13090,13090,10
|
|
20230728,122600,893246940,13110,13110,13110,13110,0
|
|
20230728,122500,893246940,13110,13110,13110,13110,0
|
|
20230728,122400,893246940,13110,13110,13110,13110,0
|
|
20230728,122300,893246940,13110,13110,13110,13110,88
|
|
20230728,122200,892093260,13110,13110,13110,13110,1
|
|
20230728,122100,892080150,13110,13110,13110,13110,0
|
|
20230728,122000,892080150,13110,13100,13110,13100,80
|
|
20230728,121900,891032050,13110,13110,13110,13110,0
|
|
20230728,121800,891032050,13110,13100,13110,13100,101
|
|
20230728,121700,889708940,13100,13100,13100,13100,0
|
|
20230728,121600,889708940,13100,13100,13100,13100,23
|
|
20230728,121500,889407640,13110,13110,13110,13110,0
|
|
20230728,121400,889407640,13110,13110,13110,13110,0
|
|
20230728,121300,889407640,13110,13110,13110,13110,0
|
|
20230728,121200,889407640,13110,13100,13110,13100,211
|
|
20230728,121100,886643440,13020,13060,13060,13020,295
|
|
20230728,121000,882798770,13100,13100,13100,13100,171
|
|
20230728,120900,880558670,13090,13060,13090,13060,1668
|
|
20230728,120800,858734250,13060,13060,13060,13030,85
|
|
20230728,120700,857624180,13060,13060,13060,13060,0
|
|
20230728,120600,857624180,13060,13060,13060,13060,0
|
|
20230728,120500,857624180,13060,13040,13060,13040,136
|
|
20230728,120400,855849040,13050,13050,13050,13050,2
|
|
20230728,120300,855822940,13050,13050,13050,13050,0
|
|
20230728,120200,855822940,13050,13010,13050,13010,110
|
|
20230728,120100,854391440,13050,13050,13050,13050,10
|
|
20230728,120000,854260940,13010,13010,13010,13010,2
|
|
20230728,115900,854234920,13010,13010,13010,13010,1
|
|
20230728,115800,854221910,13050,13050,13050,13050,10
|
|
20230728,115700,854091410,13050,13050,13050,13050,9
|
|
20230728,115600,853973960,13040,13040,13040,13040,0
|
|
20230728,115500,853973960,13040,13010,13040,13010,675
|
|
20230728,115400,845172090,13020,13020,13020,13020,1
|
|
20230728,115300,845159070,13030,13030,13030,13030,0
|
|
20230728,115200,845159070,13030,13030,13030,13030,7
|
|
20230728,115100,845067860,13030,13030,13030,13030,2
|
|
20230728,115000,845041800,13040,13000,13040,13000,10
|
|
20230728,114900,844911440,13010,13010,13010,13010,1
|
|
20230728,114800,844898430,13040,13040,13040,13040,60
|
|
20230728,114700,844116030,13040,13040,13040,13040,8
|
|
20230728,114600,844011710,13040,13040,13040,13040,0
|
|
20230728,114500,844011710,13040,13040,13040,13040,0
|
|
20230728,114400,844011710,13040,13040,13040,13040,10
|
|
20230728,114300,843881310,13050,13050,13050,13050,0
|
|
20230728,114200,843881310,13050,13050,13050,13050,10
|
|
20230728,114100,843750810,13060,13060,13060,13060,0
|
|
20230728,114000,843750810,13060,13060,13060,13060,10
|
|
20230728,113900,843620210,13060,13060,13060,13060,0
|
|
20230728,113800,843620210,13060,13060,13060,13060,3
|
|
20230728,113700,843581030,13060,13060,13060,13060,10
|
|
20230728,113600,843450430,13060,13030,13060,12990,1488
|
|
20230728,113500,824086010,13030,13060,13060,13030,106
|
|
20230728,113400,822703250,13060,13060,13060,13060,102
|
|
20230728,113300,821371130,13060,13060,13060,13060,10
|
|
20230728,113200,821240530,13050,13050,13050,13050,0
|
|
20230728,113100,821240530,13050,13040,13050,13040,67
|
|
20230728,113000,820366250,13040,13030,13040,13030,243
|
|
20230728,112900,817198650,13030,13030,13030,13030,10
|
|
20230728,112800,817068350,13030,13030,13030,13030,300
|
|
20230728,112700,813159350,13030,13020,13030,12990,21
|
|
20230728,112600,812886280,13020,13020,13020,13020,1
|
|
20230728,112500,812873260,13000,13000,13000,13000,10
|
|
20230728,112400,812743260,13020,13020,13020,13020,2
|
|
20230728,112300,812717220,13020,13020,13020,13020,20
|
|
20230728,112200,812456820,13000,13010,13010,13000,99
|
|
20230728,112100,811169380,13010,13010,13010,13010,7
|
|
20230728,112000,811078310,13020,13020,13020,13020,0
|
|
20230728,111900,811078310,13020,13020,13020,13020,30
|
|
20230728,111800,810687710,13030,13030,13030,13030,10
|
|
20230728,111700,810557410,13030,13030,13030,13030,15
|
|
20230728,111600,810361960,13030,13030,13040,13030,61
|
|
20230728,111500,809567120,13020,13020,13020,13020,22
|
|
20230728,111400,809280680,13020,13020,13020,13020,20
|
|
20230728,111300,809020280,13020,13020,13020,13020,336
|
|
20230728,111200,804645560,13020,12990,13020,12990,23
|
|
20230728,111100,804346250,12980,12960,12980,12960,164
|
|
20230728,111000,802220760,12960,12920,12960,12920,548
|
|
20230728,110900,795135100,12920,12920,12920,12920,198
|
|
20230728,110800,792576940,12920,12920,12920,12920,70
|
|
20230728,110700,791672540,12910,12910,12910,12900,43
|
|
20230728,110600,791117660,12920,12920,12920,12920,81
|
|
20230728,110500,790071140,12900,12920,12940,12900,1024
|
|
20230728,110400,776856900,12910,12930,12930,12910,276
|
|
20230728,110300,773293050,12940,12940,12940,12940,1
|
|
20230728,110200,773280110,12940,12940,12940,12940,11
|
|
20230728,110100,773137770,12940,12940,12940,12940,14
|
|
20230728,110000,772956610,12940,12940,12940,12940,3
|
|
20230728,105900,772917790,12940,12940,12940,12930,34
|
|
20230728,105800,772478070,12950,12950,12950,12950,434
|
|
20230728,105700,766857770,12950,12950,12950,12950,1
|
|
20230728,105600,766844820,12950,12940,12950,12940,11
|
|
20230728,105500,766702400,12940,12970,12970,12940,153
|
|
20230728,105400,764720590,12970,12980,12980,12970,148
|
|
20230728,105300,762800910,12980,12990,12990,12980,58
|
|
20230728,105200,762047640,12980,13000,13000,12980,92
|
|
20230728,105100,760852630,13020,13020,13020,13020,10
|
|
20230728,105000,760722430,13000,13020,13020,13000,123
|
|
20230728,104900,759122970,13000,13000,13000,13000,1000
|
|
20230728,104800,746122970,12980,12980,12980,12980,2
|
|
20230728,104700,746097010,13020,13020,13020,12990,315
|
|
20230728,104600,742002230,13020,13020,13020,13020,4
|
|
20230728,104500,741950150,12990,12990,12990,12990,15
|
|
20230728,104400,741755300,13000,13000,13000,13000,12
|
|
20230728,104300,741599300,13000,13000,13000,13000,1
|
|
20230728,104200,741586300,13000,12990,13000,12990,145
|
|
20230728,104100,739702740,12990,12990,12990,12990,40
|
|
20230728,104000,739183140,12990,13020,13020,12990,26
|
|
20230728,103900,738845100,12990,12990,12990,12980,368
|
|
20230728,103800,734067030,13000,13050,13050,13000,535
|
|
20230728,103700,727105750,13050,13050,13050,13050,217
|
|
20230728,103600,724273900,13050,13020,13060,13000,563
|
|
20230728,103500,716948280,13070,13070,13070,13070,0
|
|
20230728,103400,716948280,13070,13020,13070,13010,249
|
|
20230728,103300,713706640,13020,13030,13030,13020,60
|
|
20230728,103200,712925350,13030,13030,13030,13030,15
|
|
20230728,103100,712729900,13030,13050,13050,13030,85
|
|
20230728,103000,711622240,13070,13070,13070,13070,168
|
|
20230728,102900,709426480,13080,13080,13080,13080,10
|
|
20230728,102800,709295680,13080,13070,13080,13070,403
|
|
20230728,102700,704028100,13030,13080,13080,13030,553
|
|
20230728,102600,696822010,13080,13070,13080,13030,65
|
|
20230728,102500,695974050,13040,13040,13040,13040,183
|
|
20230728,102400,693587730,13050,13070,13070,13050,224
|
|
20230728,102300,690663040,13070,13070,13070,13070,0
|
|
20230728,102200,690663040,13070,13080,13080,13070,18
|
|
20230728,102100,690427610,13080,13080,13080,13080,0
|
|
20230728,102000,690427610,13080,13090,13120,13080,1195
|
|
20230728,101900,674776660,13090,13100,13100,13090,21
|
|
20230728,101800,674501670,13100,13100,13100,13100,0
|
|
20230728,101700,674501670,13100,13100,13100,13100,0
|
|
20230728,101600,674501670,13100,13100,13100,13100,30
|
|
20230728,101500,674108670,13100,13100,13100,13100,10
|
|
20230728,101400,673977670,13100,13070,13100,13070,184
|
|
20230728,101300,671572580,13100,13100,13100,13080,1183
|
|
20230728,101200,656077400,13100,13110,13110,13100,672
|
|
20230728,101100,647273640,13160,13170,13170,13100,75
|
|
20230728,101000,646289730,13110,13110,13110,13110,233
|
|
20230728,100900,643235100,13130,13130,13130,13130,0
|
|
20230728,100800,643235100,13130,13150,13170,13130,680
|
|
20230728,100700,634293260,13190,13190,13190,13190,0
|
|
20230728,100600,634293260,13190,13190,13190,13190,98
|
|
20230728,100500,633000640,13200,13200,13200,13200,0
|
|
20230728,100400,633000640,13200,13200,13200,13200,9
|
|
20230728,100300,632881840,13170,13220,13220,13150,127
|
|
20230728,100200,631210240,13230,13230,13230,13230,0
|
|
20230728,100100,631210240,13230,13230,13230,13230,31
|
|
20230728,100000,630800110,13240,13160,13240,13160,1976
|
|
20230728,095900,604760200,13160,13160,13160,13160,2
|
|
20230728,095800,604733880,13160,13170,13170,13160,65
|
|
20230728,095700,603878120,13170,13200,13200,13140,227
|
|
20230728,095600,600887750,13200,13140,13200,13140,287
|
|
20230728,095500,597109860,13140,13070,13140,13070,28
|
|
20230728,095400,596743830,13070,13150,13150,13070,142
|
|
20230728,095300,594886860,13070,13060,13070,13050,101
|
|
20230728,095200,593568400,13060,13060,13060,13060,262
|
|
20230728,095100,590146680,13060,13090,13090,13060,104
|
|
20230728,095000,588786680,13160,13160,13170,13090,33
|
|
20230728,094900,588353650,13160,13150,13160,13120,497
|
|
20230728,094800,581832330,13150,13150,13150,13150,5
|
|
20230728,094700,581766580,13150,13090,13150,13090,350
|
|
20230728,094600,577165200,13080,13080,13080,13080,47
|
|
20230728,094500,576550440,13120,13080,13120,13080,11
|
|
20230728,094400,576406280,13120,13230,13240,13120,30
|
|
20230728,094300,576010500,13250,13100,13250,12990,958
|
|
20230728,094200,563444400,13100,13190,13190,12950,3376
|
|
20230728,094100,519271970,13180,13180,13180,13180,25
|
|
20230728,094000,518942470,13250,13230,13250,13230,59
|
|
20230728,093900,518160870,13250,13250,13250,13250,205
|
|
20230728,093800,515444620,13250,13170,13250,13160,868
|
|
20230728,093700,504004520,13170,13260,13270,13170,117
|
|
20230728,093600,502453260,13260,13170,13260,13170,164
|
|
20230728,093500,500288610,13270,13280,13280,13190,666
|
|
20230728,093400,491457950,13280,13250,13300,13180,1766
|
|
20230728,093300,468089460,13180,13300,13300,13170,1409
|
|
20230728,093200,449484750,13300,13300,13310,13240,377
|
|
20230728,093100,444476380,13310,13260,13310,13220,3964
|
|
20230728,093000,391838770,13260,13240,13260,13240,1611
|
|
20230728,092900,370491980,13240,13240,13240,13160,147
|
|
20230728,092800,368555540,13240,13150,13240,13150,333
|
|
20230728,092700,364153560,13150,13210,13230,13150,300
|
|
20230728,092600,360195250,13230,13190,13230,13150,449
|
|
20230728,092500,354280020,13210,13240,13240,13190,608
|
|
20230728,092400,346252560,13210,13240,13240,13210,375
|
|
20230728,092300,341295240,13240,13240,13240,13240,165
|
|
20230728,092200,339110640,13250,13200,13250,13150,638
|
|
20230728,092100,330681560,13200,13130,13200,13130,366
|
|
20230728,092000,325860910,13120,13050,13120,13050,3733
|
|
20230728,091900,276982420,13050,13090,13090,13050,665
|
|
20230728,091800,268300600,13050,13040,13090,13040,1642
|
|
20230728,091700,246853320,13040,13040,13040,13040,23
|
|
20230728,091600,246553400,13000,13040,13040,12990,417
|
|
20230728,091500,241131540,13020,13080,13080,13020,466
|
|
20230728,091400,235056020,13080,13060,13080,13040,1780
|
|
20230728,091300,211803210,13060,13060,13060,13020,952
|
|
20230728,091200,199396510,13020,13060,13060,13020,221
|
|
20230728,091100,196515330,13010,13050,13080,13010,1581
|
|
20230728,091000,175873550,13060,13050,13060,13010,181
|
|
20230728,090900,173514440,13050,13070,13070,13010,662
|
|
20230728,090800,164873460,13070,13000,13070,13000,3465
|
|
20230728,090700,119683500,13000,12980,13000,12980,1705
|
|
20230728,090600,97526800,12910,12920,12980,12910,695
|
|
20230728,090500,88529020,12880,12930,12950,12880,522
|
|
20230728,090400,81774200,12950,12870,12950,12860,851
|
|
20230728,090300,70821530,12870,12970,12970,12860,955
|
|
20230728,090200,58522000,12970,12940,12970,12880,1700
|
|
20230728,090100,36617890,12900,12990,12990,12880,223
|
|
20230728,090000,33735350,12990,12880,13000,12880,2605
|