577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183400,1373878730,16730,16730,16730,16730,4471
|
|
20230728,183300,1373878730,16730,16730,16730,16730,0
|
|
20230728,183200,1373878730,16730,16730,16730,16730,0
|
|
20230728,183100,1373878730,16730,16730,16730,16730,0
|
|
20230728,183000,1373878730,16730,16730,16730,16730,0
|
|
20230728,182900,1373878730,16730,16730,16730,16730,0
|
|
20230728,182800,1373878730,16730,16730,16730,16730,0
|
|
20230728,182700,1373878730,16730,16730,16730,16730,0
|
|
20230728,182600,1373878730,16730,16730,16730,16730,0
|
|
20230728,182500,1373878730,16730,16730,16730,16730,0
|
|
20230728,182400,1373878730,16730,16730,16730,16730,0
|
|
20230728,182300,1373878730,16730,16730,16730,16730,0
|
|
20230728,182200,1373878730,16730,16730,16730,16730,0
|
|
20230728,182100,1373878730,16730,16730,16730,16730,0
|
|
20230728,182000,1373878730,16730,16730,16730,16730,0
|
|
20230728,181900,1373878730,16730,16730,16730,16730,0
|
|
20230728,181800,1373878730,16730,16730,16730,16730,0
|
|
20230728,181700,1373878730,16730,16730,16730,16730,0
|
|
20230728,181600,1373878730,16730,16730,16730,16730,0
|
|
20230728,181500,1373878730,16730,16730,16730,16730,0
|
|
20230728,181400,1373878730,16730,16730,16730,16730,0
|
|
20230728,181300,1373878730,16730,16730,16730,16730,0
|
|
20230728,181200,1373878730,16730,16730,16730,16730,0
|
|
20230728,181100,1373878730,16730,16730,16730,16730,0
|
|
20230728,181000,1373878730,16730,16730,16730,16730,0
|
|
20230728,180900,1373878730,16730,16730,16730,16730,0
|
|
20230728,180800,1373878730,16730,16730,16730,16730,0
|
|
20230728,180700,1373878730,16730,16730,16730,16730,0
|
|
20230728,180600,1373878730,16730,16730,16730,16730,0
|
|
20230728,180500,1373878730,16730,16730,16730,16730,0
|
|
20230728,180400,1373878730,16730,16730,16730,16730,4471
|
|
20230728,180300,1373878730,16730,16730,16730,16730,0
|
|
20230728,180200,1373878730,16730,16730,16730,16730,0
|
|
20230728,180100,1373878730,16730,16730,16730,16730,0
|
|
20230728,180000,1373878730,16730,16730,16730,16730,0
|
|
20230728,175900,1373878730,16730,16730,16730,16730,0
|
|
20230728,175800,1373878730,16730,16730,16730,16730,0
|
|
20230728,175700,1373878730,16730,16730,16730,16730,0
|
|
20230728,175600,1373878730,16730,16730,16730,16730,0
|
|
20230728,175500,1373878730,16730,16730,16730,16730,0
|
|
20230728,175400,1373878730,16730,16730,16730,16730,0
|
|
20230728,175300,1373878730,16730,16730,16730,16730,0
|
|
20230728,175200,1373878730,16730,16730,16730,16730,0
|
|
20230728,175100,1373878730,16730,16730,16730,16730,0
|
|
20230728,175000,1373878730,16730,16730,16730,16730,0
|
|
20230728,174900,1373878730,16730,16730,16730,16730,0
|
|
20230728,174800,1373878730,16730,16730,16730,16730,0
|
|
20230728,174700,1373878730,16730,16730,16730,16730,0
|
|
20230728,174600,1373878730,16730,16730,16730,16730,0
|
|
20230728,174500,1373878730,16730,16730,16730,16730,0
|
|
20230728,174400,1373878730,16730,16730,16730,16730,0
|
|
20230728,174300,1373878730,16730,16730,16730,16730,0
|
|
20230728,174200,1373878730,16730,16730,16730,16730,0
|
|
20230728,174100,1373878730,16730,16730,16730,16730,0
|
|
20230728,174000,1373878730,16730,16730,16730,16730,0
|
|
20230728,173900,1373878730,16730,16730,16730,16730,0
|
|
20230728,173800,1373878730,16730,16730,16730,16730,0
|
|
20230728,173700,1373878730,16730,16730,16730,16730,0
|
|
20230728,173600,1373878730,16730,16730,16730,16730,0
|
|
20230728,173500,1373878730,16730,16730,16730,16730,0
|
|
20230728,173400,1373878730,16730,16730,16730,16730,4471
|
|
20230728,173300,1373878730,16730,16730,16730,16730,0
|
|
20230728,173200,1373878730,16730,16730,16730,16730,0
|
|
20230728,173100,1373878730,16730,16730,16730,16730,0
|
|
20230728,173000,1373878730,16730,16730,16730,16730,0
|
|
20230728,172900,1373878730,16730,16730,16730,16730,0
|
|
20230728,172800,1373878730,16730,16730,16730,16730,0
|
|
20230728,172700,1373878730,16730,16730,16730,16730,0
|
|
20230728,172600,1373878730,16730,16730,16730,16730,0
|
|
20230728,172500,1373878730,16730,16730,16730,16730,0
|
|
20230728,172400,1373878730,16730,16730,16730,16730,0
|
|
20230728,172300,1373878730,16730,16730,16730,16730,0
|
|
20230728,172200,1373878730,16730,16730,16730,16730,0
|
|
20230728,172100,1373878730,16730,16730,16730,16730,0
|
|
20230728,172000,1373878730,16730,16730,16730,16730,0
|
|
20230728,171900,1373878730,16730,16730,16730,16730,0
|
|
20230728,171800,1373878730,16730,16730,16730,16730,0
|
|
20230728,171700,1373878730,16730,16730,16730,16730,0
|
|
20230728,171600,1373878730,16730,16730,16730,16730,0
|
|
20230728,171500,1373878730,16730,16730,16730,16730,0
|
|
20230728,171400,1373878730,16730,16730,16730,16730,0
|
|
20230728,171300,1373878730,16730,16730,16730,16730,0
|
|
20230728,171200,1373878730,16730,16730,16730,16730,0
|
|
20230728,171100,1373878730,16730,16730,16730,16730,0
|
|
20230728,171000,1373878730,16730,16730,16730,16730,0
|
|
20230728,170900,1373878730,16730,16730,16730,16730,0
|
|
20230728,170800,1373878730,16730,16730,16730,16730,0
|
|
20230728,170700,1373878730,16730,16730,16730,16730,0
|
|
20230728,170600,1373878730,16730,16730,16730,16730,0
|
|
20230728,170500,1373878730,16730,16730,16730,16730,0
|
|
20230728,170400,1373878730,16730,16730,16730,16730,4471
|
|
20230728,170300,1373878730,16730,16730,16730,16730,0
|
|
20230728,170200,1373878730,16730,16730,16730,16730,0
|
|
20230728,170100,1373878730,16730,16730,16730,16730,0
|
|
20230728,170000,1373878730,16730,16730,16730,16730,0
|
|
20230728,165900,1373878730,16730,16730,16730,16730,0
|
|
20230728,165800,1373878730,16730,16730,16730,16730,0
|
|
20230728,165700,1373878730,16730,16730,16730,16730,0
|
|
20230728,165600,1373878730,16730,16730,16730,16730,0
|
|
20230728,165500,1373878730,16730,16730,16730,16730,0
|
|
20230728,165400,1373878730,16730,16730,16730,16730,0
|
|
20230728,165300,1373878730,16730,16730,16730,16730,0
|
|
20230728,165200,1373878730,16730,16730,16730,16730,0
|
|
20230728,165100,1373878730,16730,16730,16730,16730,0
|
|
20230728,165000,1373878730,16730,16730,16730,16730,0
|
|
20230728,164900,1373878730,16730,16730,16730,16730,0
|
|
20230728,164800,1373878730,16730,16730,16730,16730,0
|
|
20230728,164700,1373878730,16730,16730,16730,16730,0
|
|
20230728,164600,1373878730,16730,16730,16730,16730,0
|
|
20230728,164500,1373878730,16730,16730,16730,16730,0
|
|
20230728,164400,1373878730,16730,16730,16730,16730,0
|
|
20230728,164300,1373878730,16730,16730,16730,16730,0
|
|
20230728,164200,1373878730,16730,16730,16730,16730,0
|
|
20230728,164100,1373878730,16730,16730,16730,16730,0
|
|
20230728,164000,1373878730,16730,16730,16730,16730,0
|
|
20230728,163900,1373878730,16730,16730,16730,16730,0
|
|
20230728,163800,1373878730,16730,16730,16730,16730,0
|
|
20230728,163700,1373878730,16730,16730,16730,16730,0
|
|
20230728,163600,1373878730,16730,16730,16730,16730,0
|
|
20230728,163500,1373878730,16730,16730,16730,16730,0
|
|
20230728,163400,1373878730,16730,16730,16730,16730,4471
|
|
20230728,163300,1373878730,16730,16730,16730,16730,0
|
|
20230728,163200,1373878730,16730,16730,16730,16730,0
|
|
20230728,163100,1373878730,16730,16730,16730,16730,0
|
|
20230728,163000,1373878730,16730,16730,16730,16730,0
|
|
20230728,162900,1373878730,16730,16730,16730,16730,0
|
|
20230728,162800,1373878730,16730,16730,16730,16730,0
|
|
20230728,162700,1373878730,16730,16730,16730,16730,0
|
|
20230728,162600,1373878730,16730,16730,16730,16730,0
|
|
20230728,162500,1373878730,16730,16730,16730,16730,0
|
|
20230728,162400,1373878730,16730,16730,16730,16730,0
|
|
20230728,162300,1373878730,16730,16730,16730,16730,0
|
|
20230728,162200,1373878730,16730,16730,16730,16730,0
|
|
20230728,162100,1373878730,16730,16730,16730,16730,0
|
|
20230728,162000,1373878730,16730,16730,16730,16730,0
|
|
20230728,161900,1373878730,16730,16730,16730,16730,0
|
|
20230728,161800,1373878730,16730,16730,16730,16730,0
|
|
20230728,161700,1373878730,16730,16730,16730,16730,0
|
|
20230728,161600,1373878730,16730,16730,16730,16730,0
|
|
20230728,161500,1373878730,16730,16730,16730,16730,0
|
|
20230728,161400,1373878730,16730,16730,16730,16730,0
|
|
20230728,161300,1373878730,16730,16730,16730,16730,0
|
|
20230728,161200,1373878730,16730,16730,16730,16730,0
|
|
20230728,161100,1373878730,16730,16730,16730,16730,0
|
|
20230728,161000,1373878730,16730,16730,16730,16730,0
|
|
20230728,160900,1373878730,16730,16730,16730,16730,0
|
|
20230728,160800,1373878730,16730,16730,16730,16730,0
|
|
20230728,160700,1373878730,16730,16730,16730,16730,0
|
|
20230728,160600,1373878730,16730,16730,16730,16730,0
|
|
20230728,160500,1373878730,16730,16730,16730,16730,0
|
|
20230728,160400,1373878730,16730,16730,16730,16730,4471
|
|
20230728,160300,1373878730,16730,16730,16730,16730,0
|
|
20230728,160200,1373878730,16730,16730,16730,16730,0
|
|
20230728,160100,1373878730,16730,16730,16730,16730,0
|
|
20230728,160000,1373878730,16730,16730,16730,16730,0
|
|
20230728,155900,1373878730,16730,16730,16730,16730,0
|
|
20230728,155800,1373878730,16730,16730,16730,16730,0
|
|
20230728,155700,1373878730,16730,16730,16730,16730,0
|
|
20230728,155600,1373878730,16730,16730,16730,16730,0
|
|
20230728,155500,1373878730,16730,16730,16730,16730,0
|
|
20230728,155400,1373878730,16730,16730,16730,16730,0
|
|
20230728,155300,1373878730,16730,16730,16730,16730,0
|
|
20230728,155200,1373878730,16730,16730,16730,16730,0
|
|
20230728,155100,1373878730,16730,16730,16730,16730,0
|
|
20230728,155000,1373878730,16730,16730,16730,16730,0
|
|
20230728,154900,1373878730,16730,16730,16730,16730,0
|
|
20230728,154800,1373878730,16730,16730,16730,16730,0
|
|
20230728,154700,1373878730,16730,16730,16730,16730,0
|
|
20230728,154600,1373878730,16730,16730,16730,16730,0
|
|
20230728,154500,1373878730,16730,16730,16730,16730,0
|
|
20230728,154400,1373878730,16730,16730,16730,16730,0
|
|
20230728,154300,1373878730,16730,16730,16730,16730,0
|
|
20230728,154200,1373878730,16730,16730,16730,16730,0
|
|
20230728,154100,1373878730,16730,16730,16730,16730,0
|
|
20230728,154000,1373878730,16730,16730,16730,16730,0
|
|
20230728,153900,1373878730,16730,16730,16730,16730,0
|
|
20230728,153800,1373878730,16730,16730,16730,16730,0
|
|
20230728,153700,1373878730,16730,16730,16730,16730,0
|
|
20230728,153600,1373878730,16730,16730,16730,16730,0
|
|
20230728,153500,1373878730,16730,16730,16730,16730,0
|
|
20230728,153400,1373878730,16730,16730,16730,16730,4471
|
|
20230728,153300,1373878730,16730,16730,16730,16730,0
|
|
20230728,153200,1373878730,16730,16730,16730,16730,0
|
|
20230728,153100,1373878730,16730,16730,16730,16730,0
|
|
20230728,153000,1373878730,16730,16730,16730,16730,4471
|
|
20230728,152900,1299078900,16730,16730,16730,16730,0
|
|
20230728,152800,1299078900,16730,16730,16730,16730,0
|
|
20230728,152700,1299078900,16730,16730,16730,16730,0
|
|
20230728,152600,1299078900,16730,16730,16730,16730,0
|
|
20230728,152500,1299078900,16730,16730,16730,16730,0
|
|
20230728,152400,1299078900,16730,16730,16730,16730,0
|
|
20230728,152300,1299078900,16730,16730,16730,16730,0
|
|
20230728,152200,1299078900,16730,16730,16730,16730,0
|
|
20230728,152100,1299078900,16730,16730,16730,16730,0
|
|
20230728,152000,1299078900,16730,16730,16730,16730,0
|
|
20230728,151900,1299078900,16730,16730,16750,16730,524
|
|
20230728,151800,1290307280,16740,16730,16740,16730,28
|
|
20230728,151700,1289838660,16740,16750,16750,16730,718
|
|
20230728,151600,1277823950,16750,16750,16760,16740,169
|
|
20230728,151500,1274993130,16750,16790,16790,16750,347
|
|
20230728,151400,1269175130,16790,16790,16790,16760,219
|
|
20230728,151300,1265501750,16770,16770,16790,16760,347
|
|
20230728,151200,1259682450,16770,16770,16790,16760,224
|
|
20230728,151100,1255925350,16790,16790,16790,16770,289
|
|
20230728,151000,1251075330,16780,16790,16800,16780,216
|
|
20230728,150900,1247447920,16780,16780,16780,16770,135
|
|
20230728,150800,1245182630,16770,16790,16820,16770,250
|
|
20230728,150700,1240981970,16790,16810,16820,16790,198
|
|
20230728,150600,1237653550,16790,16810,16820,16790,190
|
|
20230728,150500,1234460160,16810,16790,16820,16790,93
|
|
20230728,150400,1232897080,16810,16790,16820,16790,193
|
|
20230728,150300,1229652000,16790,16780,16820,16780,145
|
|
20230728,150200,1227215410,16780,16810,16810,16780,376
|
|
20230728,150100,1220896130,16800,16780,16820,16780,157
|
|
20230728,150000,1218257760,16780,16800,16820,16780,313
|
|
20230728,145900,1212998180,16800,16820,16830,16800,365
|
|
20230728,145800,1206861910,16810,16830,16840,16810,292
|
|
20230728,145700,1201949200,16810,16830,16830,16810,147
|
|
20230728,145600,1199476550,16810,16830,16830,16810,333
|
|
20230728,145500,1193874070,16820,16810,16840,16810,262
|
|
20230728,145400,1189465550,16820,16790,16820,16790,221
|
|
20230728,145300,1185750870,16800,16780,16800,16780,178
|
|
20230728,145200,1182760770,16770,16780,16800,16770,337
|
|
20230728,145100,1177104630,16770,16810,16830,16770,306
|
|
20230728,145000,1171961740,16810,16840,16840,16800,127
|
|
20230728,144900,1169824600,16800,16820,16840,16800,203
|
|
20230728,144800,1166409550,16810,16820,16830,16810,502
|
|
20230728,144700,1157964910,16820,16790,16820,16790,193
|
|
20230728,144600,1154719650,16810,16800,16810,16790,189
|
|
20230728,144500,1151543720,16790,16780,16810,16780,227
|
|
20230728,144400,1147730150,16780,16790,16800,16780,278
|
|
20230728,144300,1143061960,16780,16780,16790,16770,132
|
|
20230728,144200,1140846430,16780,16790,16790,16770,235
|
|
20230728,144100,1136901980,16770,16790,16810,16770,217
|
|
20230728,144000,1133257440,16760,16780,16790,16760,518
|
|
20230728,143900,1124561490,16780,16760,16780,16760,107
|
|
20230728,143800,1122766830,16760,16770,16770,16760,230
|
|
20230728,143700,1118909960,16760,16770,16770,16750,131
|
|
20230728,143600,1116713690,16750,16750,16770,16750,101
|
|
20230728,143500,1115020260,16770,16750,16770,16750,226
|
|
20230728,143400,1111231300,16770,16740,16770,16740,193
|
|
20230728,143300,1107995800,16740,16730,16760,16730,411
|
|
20230728,143200,1101108540,16730,16730,16740,16730,184
|
|
20230728,143100,1098029940,16730,16720,16730,16720,138
|
|
20230728,143000,1095721220,16730,16720,16730,16720,50
|
|
20230728,142900,1094884780,16720,16720,16720,16720,1
|
|
20230728,142800,1094868060,16720,16690,16720,16690,570
|
|
20230728,142700,1085348000,16690,16690,16690,16690,54
|
|
20230728,142600,1084446740,16690,16690,16690,16690,19
|
|
20230728,142500,1084129630,16690,16690,16700,16690,40
|
|
20230728,142400,1083461800,16700,16690,16700,16690,80
|
|
20230728,142300,1082126420,16690,16690,16690,16690,23
|
|
20230728,142200,1081742550,16690,16690,16700,16690,279
|
|
20230728,142100,1077083710,16700,16700,16700,16690,137
|
|
20230728,142000,1074796730,16690,16700,16700,16690,18
|
|
20230728,141900,1074496150,16690,16690,16700,16690,87
|
|
20230728,141800,1073043590,16700,16700,16700,16700,32
|
|
20230728,141700,1072509190,16690,16690,16690,16690,58
|
|
20230728,141600,1071541170,16700,16700,16700,16700,32
|
|
20230728,141500,1071006770,16700,16700,16700,16700,21
|
|
20230728,141400,1070656070,16700,16700,16700,16700,19
|
|
20230728,141300,1070338770,16690,16690,16700,16690,92
|
|
20230728,141200,1068803140,16680,16700,16700,16680,34
|
|
20230728,141100,1068235400,16680,16690,16690,16680,50
|
|
20230728,141000,1067401190,16690,16690,16690,16680,364
|
|
20230728,140900,1061326700,16690,16690,16690,16690,12
|
|
20230728,140800,1061126420,16690,16690,16690,16690,90
|
|
20230728,140700,1059624320,16700,16690,16700,16690,47
|
|
20230728,140600,1058839530,16690,16690,16690,16690,74
|
|
20230728,140500,1057604470,16690,16690,16700,16690,59
|
|
20230728,140400,1056619750,16690,16690,16700,16690,40
|
|
20230728,140300,1055951810,16690,16690,16690,16690,70
|
|
20230728,140200,1054783510,16690,16690,16700,16690,176
|
|
20230728,140100,1051845770,16690,16690,16690,16680,142
|
|
20230728,140000,1049476560,16690,16690,16690,16690,31
|
|
20230728,135900,1048959170,16680,16700,16700,16680,124
|
|
20230728,135800,1046890370,16680,16690,16690,16680,25
|
|
20230728,135700,1046473150,16690,16690,16690,16680,102
|
|
20230728,135600,1044771580,16690,16690,16690,16690,226
|
|
20230728,135500,1040999640,16680,16680,16690,16680,190
|
|
20230728,135400,1037828610,16680,16700,16700,16680,665
|
|
20230728,135300,1026730770,16690,16690,16690,16690,0
|
|
20230728,135200,1026730770,16690,16690,16690,16690,7
|
|
20230728,135100,1026613940,16700,16680,16700,16680,239
|
|
20230728,135000,1022625700,16690,16690,16690,16690,19
|
|
20230728,134900,1022308590,16680,16690,16690,16680,4
|
|
20230728,134800,1022241860,16690,16690,16690,16690,57
|
|
20230728,134700,1021290530,16680,16690,16700,16680,88
|
|
20230728,134600,1019822210,16690,16690,16700,16690,46
|
|
20230728,134500,1019054450,16700,16690,16700,16690,416
|
|
20230728,134400,1012111250,16700,16690,16700,16690,554
|
|
20230728,134300,1002864530,16690,16690,16690,16690,26
|
|
20230728,134200,1002430590,16690,16690,16690,16690,66
|
|
20230728,134100,1001329050,16690,16690,16690,16690,10
|
|
20230728,134000,1001162150,16680,16690,16690,16680,623
|
|
20230728,133900,990770030,16690,16690,16690,16690,20
|
|
20230728,133800,990436230,16680,16680,16680,16680,20
|
|
20230728,133700,990102630,16690,16690,16690,16690,81
|
|
20230728,133600,988750740,16690,16680,16690,16680,55
|
|
20230728,133500,987833140,16690,16690,16690,16690,60
|
|
20230728,133400,986831740,16690,16690,16690,16690,0
|
|
20230728,133300,986831740,16690,16690,16690,16680,221
|
|
20230728,133200,983144500,16690,16680,16690,16680,128
|
|
20230728,133100,981008460,16680,16680,16680,16680,3
|
|
20230728,133000,980958420,16690,16690,16690,16680,86
|
|
20230728,132900,979523260,16690,16690,16690,16690,529
|
|
20230728,132800,970694250,16690,16680,16690,16680,101
|
|
20230728,132700,969009560,16680,16690,16690,16680,48
|
|
20230728,132600,968208570,16690,16690,16690,16690,113
|
|
20230728,132500,966322600,16680,16680,16690,16680,117
|
|
20230728,132400,964371020,16690,16680,16690,16680,30
|
|
20230728,132300,963870460,16690,16680,16690,16680,43
|
|
20230728,132200,963152890,16680,16680,16690,16680,72
|
|
20230728,132100,961951920,16680,16680,16690,16680,221
|
|
20230728,132000,958265470,16690,16690,16690,16690,26
|
|
20230728,131900,957831530,16680,16680,16680,16680,16
|
|
20230728,131800,957564650,16690,16680,16690,16680,48
|
|
20230728,131700,956763850,16690,16690,16690,16690,34
|
|
20230728,131600,956196390,16690,16680,16690,16680,40
|
|
20230728,131500,955528800,16690,16690,16690,16690,17
|
|
20230728,131400,955245070,16690,16690,16690,16680,48
|
|
20230728,131300,954444350,16680,16680,16690,16680,56
|
|
20230728,131200,953510090,16690,16690,16690,16690,251
|
|
20230728,131100,949320900,16680,16690,16690,16680,77
|
|
20230728,131000,948036220,16690,16690,16700,16690,127
|
|
20230728,130900,945916220,16690,16690,16700,16690,139
|
|
20230728,130800,943596140,16690,16680,16690,16680,24
|
|
20230728,130700,943195780,16700,16700,16700,16700,0
|
|
20230728,130600,943195780,16700,16690,16700,16690,234
|
|
20230728,130500,939290140,16690,16690,16690,16690,307
|
|
20230728,130400,934166310,16690,16690,16690,16690,5
|
|
20230728,130300,934082860,16690,16700,16700,16690,67
|
|
20230728,130200,932964440,16700,16700,16700,16700,132
|
|
20230728,130100,930760040,16690,16710,16710,16690,16
|
|
20230728,130000,930492820,16710,16690,16710,16690,260
|
|
20230728,125900,926151150,16700,16690,16700,16690,45
|
|
20230728,125800,925399750,16690,16690,16690,16690,102
|
|
20230728,125700,923697370,16690,16690,16690,16690,44
|
|
20230728,125600,922963010,16690,16690,16700,16680,307
|
|
20230728,125500,917839700,16690,16700,16700,16690,33
|
|
20230728,125400,917288630,16690,16700,16700,16690,23
|
|
20230728,125300,916904740,16690,16680,16700,16680,308
|
|
20230728,125200,911764380,16690,16680,16690,16680,80
|
|
20230728,125100,910429340,16690,16690,16690,16690,345
|
|
20230728,125000,904671290,16700,16690,16700,16690,63
|
|
20230728,124900,903619650,16700,16690,16700,16690,117
|
|
20230728,124800,901666330,16700,16700,16700,16690,31
|
|
20230728,124700,901148920,16690,16700,16700,16690,282
|
|
20230728,124600,896439670,16690,16710,16710,16690,541
|
|
20230728,124500,887405040,16710,16700,16710,16700,34
|
|
20230728,124400,886837190,16710,16710,16720,16710,161
|
|
20230728,124300,884146710,16720,16720,16720,16720,0
|
|
20230728,124200,884146710,16720,16730,16730,16710,28
|
|
20230728,124100,883678610,16710,16710,16730,16710,164
|
|
20230728,124000,880938150,16710,16730,16730,16700,695
|
|
20230728,123900,869322700,16720,16720,16730,16720,47
|
|
20230728,123800,868536670,16720,16720,16720,16720,72
|
|
20230728,123700,867332830,16740,16710,16740,16710,6
|
|
20230728,123600,867232480,16710,16720,16720,16710,85
|
|
20230728,123500,865811300,16720,16730,16740,16710,41
|
|
20230728,123400,865125390,16730,16780,16780,16730,150
|
|
20230728,123300,862610160,16790,16790,16790,16780,22
|
|
20230728,123200,862240970,16780,16800,16800,16770,158
|
|
20230728,123100,859587840,16790,16750,16800,16750,247
|
|
20230728,123000,855440710,16770,16710,16770,16710,705
|
|
20230728,122900,843647680,16710,16720,16720,16710,58
|
|
20230728,122800,842678150,16720,16720,16720,16720,189
|
|
20230728,122700,839518070,16720,16730,16730,16720,38
|
|
20230728,122600,838882700,16720,16720,16730,16720,67
|
|
20230728,122500,837762290,16740,16730,16740,16730,161
|
|
20230728,122400,835068540,16720,16730,16730,16720,26
|
|
20230728,122300,834633770,16720,16730,16730,16720,213
|
|
20230728,122200,831070370,16740,16720,16740,16720,45
|
|
20230728,122100,830317610,16740,16740,16740,16740,1
|
|
20230728,122000,830300870,16720,16730,16730,16720,67
|
|
20230728,121900,829180430,16730,16740,16740,16730,69
|
|
20230728,121800,828025870,16730,16730,16740,16720,106
|
|
20230728,121700,826252240,16730,16750,16750,16720,46
|
|
20230728,121600,825482810,16730,16740,16750,16730,161
|
|
20230728,121500,822787700,16720,16740,16740,16720,65
|
|
20230728,121400,821700020,16720,16730,16730,16720,140
|
|
20230728,121300,819358670,16730,16730,16730,16730,26
|
|
20230728,121200,818923690,16720,16750,16750,16720,22
|
|
20230728,121100,818555310,16720,16730,16730,16720,227
|
|
20230728,121000,814757780,16730,16750,16750,16720,62
|
|
20230728,120900,813720280,16750,16770,16770,16750,14
|
|
20230728,120800,813485580,16770,16760,16770,16760,322
|
|
20230728,120700,808086340,16770,16760,16770,16760,41
|
|
20230728,120600,807399020,16760,16770,16770,16760,22
|
|
20230728,120500,807030280,16780,16780,16790,16780,83
|
|
20230728,120400,805637000,16780,16790,16790,16780,346
|
|
20230728,120300,799827800,16790,16730,16790,16720,558
|
|
20230728,120200,790489940,16730,16740,16740,16730,37
|
|
20230728,120100,789870750,16740,16730,16740,16730,40
|
|
20230728,120000,789201390,16730,16730,16730,16730,19
|
|
20230728,115900,788883520,16730,16730,16730,16730,6
|
|
20230728,115800,788783140,16740,16730,16740,16730,141
|
|
20230728,115700,786422850,16730,16730,16730,16730,24
|
|
20230728,115600,786021330,16730,16730,16730,16730,24
|
|
20230728,115500,785619810,16730,16740,16740,16730,51
|
|
20230728,115400,784766240,16730,16730,16730,16730,19
|
|
20230728,115300,784448370,16730,16740,16740,16730,14
|
|
20230728,115200,784214130,16740,16730,16740,16730,79
|
|
20230728,115100,782891700,16740,16720,16740,16720,129
|
|
20230728,115000,780733560,16730,16730,16730,16720,28
|
|
20230728,114900,780265290,16730,16730,16740,16720,42
|
|
20230728,114800,779562510,16730,16720,16730,16710,241
|
|
20230728,114700,775531600,16720,16720,16720,16700,255
|
|
20230728,114600,771269940,16720,16710,16720,16710,35
|
|
20230728,114500,770684920,16720,16710,16720,16710,38
|
|
20230728,114400,770049750,16720,16720,16720,16720,63
|
|
20230728,114300,768996390,16710,16710,16720,16710,38
|
|
20230728,114200,768361130,16710,16710,16710,16710,68
|
|
20230728,114100,767224850,16710,16710,16730,16710,143
|
|
20230728,114000,764834480,16710,16710,16710,16710,45
|
|
20230728,113900,764082530,16720,16720,16720,16710,90
|
|
20230728,113800,762578030,16710,16720,16720,16710,53
|
|
20230728,113700,761692210,16720,16720,16720,16710,88
|
|
20230728,113600,760221100,16720,16710,16720,16710,156
|
|
20230728,113500,757614040,16710,16710,16710,16710,39
|
|
20230728,113400,756962350,16710,16730,16730,16710,75
|
|
20230728,113300,755708480,16720,16720,16730,16720,109
|
|
20230728,113200,753885430,16720,16730,16730,16720,101
|
|
20230728,113100,752195790,16720,16730,16740,16720,117
|
|
20230728,113000,750238530,16730,16730,16740,16730,152
|
|
20230728,112900,747695080,16720,16730,16730,16720,43
|
|
20230728,112800,746975820,16730,16740,16740,16730,69
|
|
20230728,112700,745821250,16740,16730,16740,16730,64
|
|
20230728,112600,744750330,16730,16740,16740,16720,59
|
|
20230728,112500,743763420,16740,16720,16740,16720,162
|
|
20230728,112400,741053170,16710,16730,16730,16710,175
|
|
20230728,112300,738127060,16710,16710,16710,16710,25
|
|
20230728,112200,737709310,16710,16730,16730,16710,58
|
|
20230728,112100,736739390,16730,16730,16740,16730,102
|
|
20230728,112000,735032580,16730,16710,16730,16710,422
|
|
20230728,111900,727979520,16700,16710,16710,16700,60
|
|
20230728,111800,726977280,16710,16700,16710,16700,45
|
|
20230728,111700,726225620,16710,16700,16710,16700,42
|
|
20230728,111600,725524030,16710,16710,16710,16700,29
|
|
20230728,111500,725039510,16700,16700,16710,16700,51
|
|
20230728,111400,724187610,16700,16700,16710,16700,51
|
|
20230728,111300,723335730,16700,16710,16710,16700,25
|
|
20230728,111200,722918220,16710,16710,16710,16700,41
|
|
20230728,111100,722233350,16710,16710,16710,16690,120
|
|
20230728,111000,720229250,16690,16700,16700,16690,5
|
|
20230728,110900,720145760,16700,16700,16720,16700,143
|
|
20230728,110800,717756640,16700,16700,16700,16690,27
|
|
20230728,110700,717305990,16700,16700,16700,16690,68
|
|
20230728,110600,716170580,16690,16700,16710,16690,226
|
|
20230728,110500,712396330,16700,16700,16710,16700,50
|
|
20230728,110400,711561320,16700,16720,16720,16700,29
|
|
20230728,110300,711076600,16710,16710,16710,16700,345
|
|
20230728,110200,705311980,16710,16710,16710,16700,137
|
|
20230728,110100,703023710,16710,16710,16710,16700,41
|
|
20230728,110000,702338980,16700,16710,16710,16700,66
|
|
20230728,105900,701236430,16700,16720,16720,16700,714
|
|
20230728,105800,689305880,16730,16720,16730,16720,57
|
|
20230728,105700,688352560,16720,16730,16730,16720,39
|
|
20230728,105600,687700130,16720,16720,16720,16720,19
|
|
20230728,105500,687382450,16720,16720,16730,16720,435
|
|
20230728,105400,680105950,16720,16730,16730,16720,36
|
|
20230728,105300,679503850,16730,16710,16730,16700,415
|
|
20230728,105200,672565460,16710,16710,16710,16710,22
|
|
20230728,105100,672197840,16710,16710,16720,16710,121
|
|
20230728,105000,670175770,16710,16710,16710,16710,202
|
|
20230728,104900,666800350,16710,16720,16720,16710,442
|
|
20230728,104800,659412140,16720,16730,16730,16720,65
|
|
20230728,104700,658325080,16730,16730,16730,16720,203
|
|
20230728,104600,654928910,16720,16720,16720,16720,95
|
|
20230728,104500,653340510,16720,16730,16730,16720,267
|
|
20230728,104400,648876250,16730,16720,16730,16720,82
|
|
20230728,104300,647504940,16730,16730,16730,16720,50
|
|
20230728,104200,646668670,16730,16740,16740,16720,469
|
|
20230728,104100,638819800,16750,16740,16750,16740,89
|
|
20230728,104000,637329750,16740,16740,16750,16740,68
|
|
20230728,103900,636191250,16750,16750,16750,16740,74
|
|
20230728,103800,634952150,16750,16750,16750,16740,71
|
|
20230728,103700,633763240,16740,16760,16760,16740,50
|
|
20230728,103600,632925840,16740,16730,16750,16730,288
|
|
20230728,103500,628103810,16740,16730,16740,16730,71
|
|
20230728,103400,626915780,16740,16740,16740,16730,120
|
|
20230728,103300,624907250,16740,16740,16740,16730,54
|
|
20230728,103200,624003610,16740,16730,16740,16730,40
|
|
20230728,103100,623334230,16750,16730,16750,16730,44
|
|
20230728,103000,622597950,16760,16790,16790,16760,463
|
|
20230728,102900,614836370,16780,16770,16780,16770,15
|
|
20230728,102800,614584790,16780,16700,16780,16700,301
|
|
20230728,102700,609548530,16710,16710,16710,16710,24
|
|
20230728,102600,609147490,16730,16700,16730,16700,746
|
|
20230728,102500,596681340,16700,16700,16710,16700,229
|
|
20230728,102400,592855400,16700,16710,16710,16700,49
|
|
20230728,102300,592037090,16710,16710,16710,16710,75
|
|
20230728,102200,590783840,16700,16710,16710,16700,64
|
|
20230728,102100,589715020,16710,16720,16720,16710,74
|
|
20230728,102000,588478430,16710,16720,16730,16710,192
|
|
20230728,101900,585268400,16720,16720,16720,16710,67
|
|
20230728,101800,584148780,16720,16720,16720,16720,445
|
|
20230728,101700,576708380,16730,16730,16740,16730,89
|
|
20230728,101600,575219240,16740,16740,16740,16740,73
|
|
20230728,101500,573997220,16750,16750,16750,16750,191
|
|
20230728,101400,570797970,16750,16780,16780,16750,45
|
|
20230728,101300,570043980,16780,16760,16780,16760,20
|
|
20230728,101200,569708420,16780,16720,16780,16720,706
|
|
20230728,101100,557883660,16720,16720,16730,16720,204
|
|
20230728,101000,554471020,16730,16720,16730,16720,112
|
|
20230728,100900,552597460,16720,16730,16730,16720,51
|
|
20230728,100800,551744530,16720,16730,16730,16720,88
|
|
20230728,100700,550272490,16720,16730,16730,16720,79
|
|
20230728,100600,548951560,16730,16730,16750,16730,258
|
|
20230728,100500,544634340,16730,16740,16740,16720,92
|
|
20230728,100400,543094810,16740,16740,16740,16740,34
|
|
20230728,100300,542525650,16740,16720,16740,16720,77
|
|
20230728,100200,541237830,16720,16730,16730,16720,22
|
|
20230728,100100,540869910,16710,16740,16740,16710,1044
|
|
20230728,100000,523419390,16710,16700,16740,16700,642
|
|
20230728,095900,512686650,16710,16710,16710,16710,18
|
|
20230728,095800,512385870,16710,16710,16710,16700,101
|
|
20230728,095700,510698680,16700,16710,16710,16700,34
|
|
20230728,095600,510130690,16700,16700,16710,16700,46
|
|
20230728,095500,509362260,16700,16680,16700,16680,179
|
|
20230728,095400,506374090,16670,16680,16680,16670,411
|
|
20230728,095300,499518800,16680,16680,16680,16670,141
|
|
20230728,095200,497167250,16680,16670,16680,16670,49
|
|
20230728,095100,496350360,16670,16670,16670,16670,98
|
|
20230728,095000,494716700,16670,16680,16690,16670,235
|
|
20230728,094900,490797790,16680,16680,16680,16680,94
|
|
20230728,094800,489229870,16680,16680,16680,16680,396
|
|
20230728,094700,482624590,16680,16660,16720,16660,1392
|
|
20230728,094600,459396830,16660,16750,16750,16280,7217
|
|
20230728,094500,339755700,16750,16760,16770,16750,742
|
|
20230728,094400,327320000,16760,16770,16770,16760,91
|
|
20230728,094300,325794350,16770,16760,16770,16760,93
|
|
20230728,094200,324235170,16760,16760,16760,16760,45
|
|
20230728,094100,323480970,16760,16790,16790,16760,252
|
|
20230728,094000,319254500,16790,16800,16800,16780,153
|
|
20230728,093900,316685610,16800,16850,16850,16800,265
|
|
20230728,093800,312226970,16850,16830,16850,16830,98
|
|
20230728,093700,310576630,16820,16790,16820,16780,598
|
|
20230728,093600,300524310,16790,16800,16800,16780,45
|
|
20230728,093500,299769090,16790,16790,16790,16790,42
|
|
20230728,093400,299063910,16790,16770,16790,16760,1002
|
|
20230728,093300,282258990,16770,16770,16810,16770,1179
|
|
20230728,093200,262482300,16780,16780,16780,16760,386
|
|
20230728,093100,256008770,16770,16780,16780,16770,165
|
|
20230728,093000,253241140,16780,16780,16780,16770,230
|
|
20230728,092900,249382620,16780,16790,16790,16780,529
|
|
20230728,092800,240502000,16790,16790,16800,16790,74
|
|
20230728,092700,239259510,16800,16790,16800,16790,502
|
|
20230728,092600,230826140,16790,16790,16790,16780,113
|
|
20230728,092500,228929190,16790,16790,16800,16780,316
|
|
20230728,092400,223623850,16790,16820,16830,16790,787
|
|
20230728,092300,210398900,16820,16820,16820,16820,177
|
|
20230728,092200,207421760,16820,16820,16820,16820,163
|
|
20230728,092100,204680100,16820,16840,16850,16820,151
|
|
20230728,092000,202137640,16840,16830,16840,16830,57
|
|
20230728,091900,201177930,16830,16810,16830,16800,339
|
|
20230728,091800,195477330,16810,16830,16830,16810,852
|
|
20230728,091700,181148680,16830,16840,16840,16830,46
|
|
20230728,091600,180374400,16820,16850,16850,16820,853
|
|
20230728,091500,166012540,16850,16860,16860,16850,156
|
|
20230728,091400,163383760,16850,16850,16860,16850,252
|
|
20230728,091300,159136560,16850,16860,16860,16850,125
|
|
20230728,091200,157030090,16860,16850,16880,16850,686
|
|
20230728,091100,145467670,16850,16860,16860,16850,578
|
|
20230728,091000,135727220,16860,16880,16880,16860,920
|
|
20230728,090900,120211900,16890,16920,16920,16890,199
|
|
20230728,090800,116849100,16910,16900,16920,16900,57
|
|
20230728,090700,115885290,16900,16890,16940,16890,677
|
|
20230728,090600,104445250,16900,16950,16950,16900,108
|
|
20230728,090500,102619170,16910,16900,16910,16880,2095
|
|
20230728,090400,67235830,16920,16970,17000,16920,221
|
|
20230728,090300,63485540,16970,16980,17040,16970,293
|
|
20230728,090200,58498300,16970,16970,16970,16970,116
|
|
20230728,090100,56529780,16970,16980,17050,16960,481
|
|
20230728,090000,48344660,16960,16830,16960,16820,2868
|