578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183500,138846670,11720,11720,11720,11720,163
|
|
20230828,183400,138846670,11720,11720,11720,11720,0
|
|
20230828,183300,138846670,11720,11720,11720,11720,0
|
|
20230828,183200,138846670,11720,11720,11720,11720,0
|
|
20230828,183100,138846670,11720,11720,11720,11720,0
|
|
20230828,183000,138846670,11720,11720,11720,11720,0
|
|
20230828,182900,138846670,11720,11720,11720,11720,0
|
|
20230828,182800,138846670,11720,11720,11720,11720,0
|
|
20230828,182700,138846670,11720,11720,11720,11720,0
|
|
20230828,182600,138846670,11720,11720,11720,11720,0
|
|
20230828,182500,138846670,11720,11720,11720,11720,0
|
|
20230828,182400,138846670,11720,11720,11720,11720,0
|
|
20230828,182300,138846670,11720,11720,11720,11720,0
|
|
20230828,182200,138846670,11720,11720,11720,11720,0
|
|
20230828,182100,138846670,11720,11720,11720,11720,0
|
|
20230828,182000,138846670,11720,11720,11720,11720,0
|
|
20230828,181900,138846670,11720,11720,11720,11720,0
|
|
20230828,181800,138846670,11720,11720,11720,11720,0
|
|
20230828,181700,138846670,11720,11720,11720,11720,0
|
|
20230828,181600,138846670,11720,11720,11720,11720,0
|
|
20230828,181500,138846670,11720,11720,11720,11720,0
|
|
20230828,181400,138846670,11720,11720,11720,11720,0
|
|
20230828,181300,138846670,11720,11720,11720,11720,0
|
|
20230828,181200,138846670,11720,11720,11720,11720,0
|
|
20230828,181100,138846670,11720,11720,11720,11720,0
|
|
20230828,181000,138846670,11720,11720,11720,11720,0
|
|
20230828,180900,138846670,11720,11720,11720,11720,0
|
|
20230828,180800,138846670,11720,11720,11720,11720,0
|
|
20230828,180700,138846670,11720,11720,11720,11720,0
|
|
20230828,180600,138846670,11720,11720,11720,11720,0
|
|
20230828,180500,138846670,11720,11720,11720,11720,163
|
|
20230828,180400,138846670,11720,11720,11720,11720,0
|
|
20230828,180300,138846670,11720,11720,11720,11720,0
|
|
20230828,180200,138846670,11720,11720,11720,11720,0
|
|
20230828,180100,138846670,11720,11720,11720,11720,0
|
|
20230828,180000,138846670,11720,11720,11720,11720,0
|
|
20230828,175900,138846670,11720,11720,11720,11720,0
|
|
20230828,175800,138846670,11720,11720,11720,11720,0
|
|
20230828,175700,138846670,11720,11720,11720,11720,0
|
|
20230828,175600,138846670,11720,11720,11720,11720,0
|
|
20230828,175500,138846670,11720,11720,11720,11720,0
|
|
20230828,175400,138846670,11720,11720,11720,11720,0
|
|
20230828,175300,138846670,11720,11720,11720,11720,0
|
|
20230828,175200,138846670,11720,11720,11720,11720,0
|
|
20230828,175100,138846670,11720,11720,11720,11720,0
|
|
20230828,175000,138846670,11720,11720,11720,11720,0
|
|
20230828,174900,138846670,11720,11720,11720,11720,0
|
|
20230828,174800,138846670,11720,11720,11720,11720,0
|
|
20230828,174700,138846670,11720,11720,11720,11720,0
|
|
20230828,174600,138846670,11720,11720,11720,11720,0
|
|
20230828,174500,138846670,11720,11720,11720,11720,0
|
|
20230828,174400,138846670,11720,11720,11720,11720,0
|
|
20230828,174300,138846670,11720,11720,11720,11720,0
|
|
20230828,174200,138846670,11720,11720,11720,11720,0
|
|
20230828,174100,138846670,11720,11720,11720,11720,0
|
|
20230828,174000,138846670,11720,11720,11720,11720,0
|
|
20230828,173900,138846670,11720,11720,11720,11720,0
|
|
20230828,173800,138846670,11720,11720,11720,11720,0
|
|
20230828,173700,138846670,11720,11720,11720,11720,0
|
|
20230828,173600,138846670,11720,11720,11720,11720,0
|
|
20230828,173500,138846670,11720,11720,11720,11720,163
|
|
20230828,173400,138846670,11720,11720,11720,11720,0
|
|
20230828,173300,138846670,11720,11720,11720,11720,0
|
|
20230828,173200,138846670,11720,11720,11720,11720,0
|
|
20230828,173100,138846670,11720,11720,11720,11720,0
|
|
20230828,173000,138846670,11720,11720,11720,11720,0
|
|
20230828,172900,138846670,11720,11720,11720,11720,0
|
|
20230828,172800,138846670,11720,11720,11720,11720,0
|
|
20230828,172700,138846670,11720,11720,11720,11720,0
|
|
20230828,172600,138846670,11720,11720,11720,11720,0
|
|
20230828,172500,138846670,11720,11720,11720,11720,0
|
|
20230828,172400,138846670,11720,11720,11720,11720,0
|
|
20230828,172300,138846670,11720,11720,11720,11720,0
|
|
20230828,172200,138846670,11720,11720,11720,11720,0
|
|
20230828,172100,138846670,11720,11720,11720,11720,0
|
|
20230828,172000,138846670,11720,11720,11720,11720,0
|
|
20230828,171900,138846670,11720,11720,11720,11720,0
|
|
20230828,171800,138846670,11720,11720,11720,11720,0
|
|
20230828,171700,138846670,11720,11720,11720,11720,0
|
|
20230828,171600,138846670,11720,11720,11720,11720,0
|
|
20230828,171500,138846670,11720,11720,11720,11720,0
|
|
20230828,171400,138846670,11720,11720,11720,11720,0
|
|
20230828,171300,138846670,11720,11720,11720,11720,0
|
|
20230828,171200,138846670,11720,11720,11720,11720,0
|
|
20230828,171100,138846670,11720,11720,11720,11720,0
|
|
20230828,171000,138846670,11720,11720,11720,11720,0
|
|
20230828,170900,138846670,11720,11720,11720,11720,0
|
|
20230828,170800,138846670,11720,11720,11720,11720,0
|
|
20230828,170700,138846670,11720,11720,11720,11720,0
|
|
20230828,170600,138846670,11720,11720,11720,11720,0
|
|
20230828,170500,138846670,11720,11720,11720,11720,163
|
|
20230828,170400,138846670,11720,11720,11720,11720,0
|
|
20230828,170300,138846670,11720,11720,11720,11720,0
|
|
20230828,170200,138846670,11720,11720,11720,11720,0
|
|
20230828,170100,138846670,11720,11720,11720,11720,0
|
|
20230828,170000,138846670,11720,11720,11720,11720,0
|
|
20230828,165900,138846670,11720,11720,11720,11720,0
|
|
20230828,165800,138846670,11720,11720,11720,11720,0
|
|
20230828,165700,138846670,11720,11720,11720,11720,0
|
|
20230828,165600,138846670,11720,11720,11720,11720,0
|
|
20230828,165500,138846670,11720,11720,11720,11720,0
|
|
20230828,165400,138846670,11720,11720,11720,11720,0
|
|
20230828,165300,138846670,11720,11720,11720,11720,0
|
|
20230828,165200,138846670,11720,11720,11720,11720,0
|
|
20230828,165100,138846670,11720,11720,11720,11720,0
|
|
20230828,165000,138846670,11720,11720,11720,11720,0
|
|
20230828,164900,138846670,11720,11720,11720,11720,0
|
|
20230828,164800,138846670,11720,11720,11720,11720,0
|
|
20230828,164700,138846670,11720,11720,11720,11720,0
|
|
20230828,164600,138846670,11720,11720,11720,11720,0
|
|
20230828,164500,138846670,11720,11720,11720,11720,0
|
|
20230828,164400,138846670,11720,11720,11720,11720,0
|
|
20230828,164300,138846670,11720,11720,11720,11720,0
|
|
20230828,164200,138846670,11720,11720,11720,11720,0
|
|
20230828,164100,138846670,11720,11720,11720,11720,0
|
|
20230828,164000,138846670,11720,11720,11720,11720,0
|
|
20230828,163900,138846670,11720,11720,11720,11720,0
|
|
20230828,163800,138846670,11720,11720,11720,11720,0
|
|
20230828,163700,138846670,11720,11720,11720,11720,0
|
|
20230828,163600,138846670,11720,11720,11720,11720,0
|
|
20230828,163500,138846670,11720,11720,11720,11720,163
|
|
20230828,163400,138846670,11720,11720,11720,11720,0
|
|
20230828,163300,138846670,11720,11720,11720,11720,0
|
|
20230828,163200,138846670,11720,11720,11720,11720,0
|
|
20230828,163100,138846670,11720,11720,11720,11720,0
|
|
20230828,163000,138846670,11720,11720,11720,11720,0
|
|
20230828,162900,138846670,11720,11720,11720,11720,0
|
|
20230828,162800,138846670,11720,11720,11720,11720,0
|
|
20230828,162700,138846670,11720,11720,11720,11720,0
|
|
20230828,162600,138846670,11720,11720,11720,11720,0
|
|
20230828,162500,138846670,11720,11720,11720,11720,0
|
|
20230828,162400,138846670,11720,11720,11720,11720,0
|
|
20230828,162300,138846670,11720,11720,11720,11720,0
|
|
20230828,162200,138846670,11720,11720,11720,11720,0
|
|
20230828,162100,138846670,11720,11720,11720,11720,0
|
|
20230828,162000,138846670,11720,11720,11720,11720,0
|
|
20230828,161900,138846670,11720,11720,11720,11720,0
|
|
20230828,161800,138846670,11720,11720,11720,11720,0
|
|
20230828,161700,138846670,11720,11720,11720,11720,0
|
|
20230828,161600,138846670,11720,11720,11720,11720,0
|
|
20230828,161500,138846670,11720,11720,11720,11720,0
|
|
20230828,161400,138846670,11720,11720,11720,11720,0
|
|
20230828,161300,138846670,11720,11720,11720,11720,0
|
|
20230828,161200,138846670,11720,11720,11720,11720,0
|
|
20230828,161100,138846670,11720,11720,11720,11720,0
|
|
20230828,161000,138846670,11720,11720,11720,11720,0
|
|
20230828,160900,138846670,11720,11720,11720,11720,0
|
|
20230828,160800,138846670,11720,11720,11720,11720,0
|
|
20230828,160700,138846670,11720,11720,11720,11720,0
|
|
20230828,160600,138846670,11720,11720,11720,11720,0
|
|
20230828,160500,138846670,11720,11720,11720,11720,163
|
|
20230828,160400,138846670,11720,11720,11720,11720,0
|
|
20230828,160300,138846670,11720,11720,11720,11720,0
|
|
20230828,160200,138846670,11720,11720,11720,11720,0
|
|
20230828,160100,138846670,11720,11720,11720,11720,0
|
|
20230828,160000,138846670,11720,11720,11720,11720,0
|
|
20230828,155900,138846670,11720,11720,11720,11720,0
|
|
20230828,155800,138846670,11720,11720,11720,11720,0
|
|
20230828,155700,138846670,11720,11720,11720,11720,0
|
|
20230828,155600,138846670,11720,11720,11720,11720,0
|
|
20230828,155500,138846670,11720,11720,11720,11720,0
|
|
20230828,155400,138846670,11720,11720,11720,11720,0
|
|
20230828,155300,138846670,11720,11720,11720,11720,0
|
|
20230828,155200,138846670,11720,11720,11720,11720,0
|
|
20230828,155100,138846670,11720,11720,11720,11720,0
|
|
20230828,155000,138846670,11720,11720,11720,11720,0
|
|
20230828,154900,138846670,11720,11720,11720,11720,0
|
|
20230828,154800,138846670,11720,11720,11720,11720,0
|
|
20230828,154700,138846670,11720,11720,11720,11720,0
|
|
20230828,154600,138846670,11720,11720,11720,11720,0
|
|
20230828,154500,138846670,11720,11720,11720,11720,0
|
|
20230828,154400,138846670,11720,11720,11720,11720,0
|
|
20230828,154300,138846670,11720,11720,11720,11720,0
|
|
20230828,154200,138846670,11720,11720,11720,11720,0
|
|
20230828,154100,138846670,11720,11720,11720,11720,0
|
|
20230828,154000,138846670,11720,11720,11720,11720,0
|
|
20230828,153900,138846670,11720,11720,11720,11720,0
|
|
20230828,153800,138846670,11720,11720,11720,11720,0
|
|
20230828,153700,138846670,11720,11720,11720,11720,0
|
|
20230828,153600,138846670,11720,11720,11720,11720,0
|
|
20230828,153500,138846670,11720,11720,11720,11720,163
|
|
20230828,153400,138846670,11720,11720,11720,11720,0
|
|
20230828,153300,138846670,11720,11720,11720,11720,0
|
|
20230828,153200,138846670,11720,11720,11720,11720,0
|
|
20230828,153100,138846670,11720,11720,11720,11720,0
|
|
20230828,153000,138846670,11720,11720,11720,11720,163
|
|
20230828,152900,136936310,11730,11730,11730,11730,0
|
|
20230828,152800,136936310,11730,11730,11730,11730,0
|
|
20230828,152700,136936310,11730,11730,11730,11730,0
|
|
20230828,152600,136936310,11730,11730,11730,11730,0
|
|
20230828,152500,136936310,11730,11730,11730,11730,0
|
|
20230828,152400,136936310,11730,11730,11730,11730,0
|
|
20230828,152300,136936310,11730,11730,11730,11730,0
|
|
20230828,152200,136936310,11730,11730,11730,11730,0
|
|
20230828,152100,136936310,11730,11730,11730,11730,0
|
|
20230828,152000,136936310,11730,11730,11730,11730,0
|
|
20230828,151900,136936310,11730,11730,11730,11730,13
|
|
20230828,151800,136783820,11730,11730,11730,11730,14
|
|
20230828,151700,136619600,11740,11740,11740,11740,0
|
|
20230828,151600,136619600,11740,11740,11740,11740,15
|
|
20230828,151500,136443500,11730,11730,11730,11730,1
|
|
20230828,151400,136431770,11730,11730,11730,11730,5
|
|
20230828,151300,136373120,11740,11740,11740,11740,0
|
|
20230828,151200,136373120,11740,11740,11740,11740,23
|
|
20230828,151100,136103100,11740,11740,11740,11740,0
|
|
20230828,151000,136103100,11740,11740,11740,11740,1
|
|
20230828,150900,136091360,11750,11750,11750,11750,0
|
|
20230828,150800,136091360,11750,11750,11750,11750,11
|
|
20230828,150700,135962110,11760,11760,11760,11760,1
|
|
20230828,150600,135950350,11760,11760,11760,11760,12
|
|
20230828,150500,135809230,11770,11770,11770,11770,5
|
|
20230828,150400,135750380,11770,11770,11770,11770,0
|
|
20230828,150300,135750380,11770,11770,11770,11770,1
|
|
20230828,150200,135738610,11770,11770,11770,11770,10
|
|
20230828,150100,135620910,11750,11750,11750,11750,0
|
|
20230828,150000,135620910,11750,11750,11750,11750,4
|
|
20230828,145900,135573910,11770,11770,11770,11770,4
|
|
20230828,145800,135526830,11770,11760,11770,11760,20
|
|
20230828,145700,135291600,11760,11760,11760,11760,5
|
|
20230828,145600,135232800,11750,11760,11760,11750,5
|
|
20230828,145500,135174030,11750,11750,11750,11750,3
|
|
20230828,145400,135138780,11760,11760,11760,11760,4
|
|
20230828,145300,135091740,11770,11770,11770,11770,3
|
|
20230828,145200,135056430,11750,11770,11770,11750,16
|
|
20230828,145100,134868330,11780,11780,11780,11780,0
|
|
20230828,145000,134868330,11780,11780,11780,11780,49
|
|
20230828,144900,134291110,11780,11770,11780,11770,513
|
|
20230828,144800,128248430,11770,11770,11780,11770,59
|
|
20230828,144700,127553960,11770,11740,11770,11740,350
|
|
20230828,144600,123435910,11750,11750,11750,11750,4
|
|
20230828,144500,123388910,11750,11740,11750,11740,6
|
|
20230828,144400,123318440,11750,11750,11750,11750,16
|
|
20230828,144300,123130440,11740,11750,11750,11740,6
|
|
20230828,144200,123059970,11740,11740,11740,11730,32
|
|
20230828,144100,122684420,11740,11740,11740,11740,4
|
|
20230828,144000,122637460,11730,11740,11740,11730,6
|
|
20230828,143900,122567050,11740,11740,11740,11740,4
|
|
20230828,143800,122520090,11730,11730,11730,11730,3
|
|
20230828,143700,122484900,11740,11730,11740,11730,16
|
|
20230828,143600,122297200,11740,11730,11740,11730,40
|
|
20230828,143500,121827960,11730,11740,11740,11730,6
|
|
20230828,143400,121757550,11730,11740,11740,11730,8
|
|
20230828,143300,121663660,11740,11740,11740,11740,0
|
|
20230828,143200,121663660,11740,11730,11740,11730,5
|
|
20230828,143100,121604990,11740,11740,11740,11740,4
|
|
20230828,143000,121558030,11730,11740,11740,11730,12
|
|
20230828,142900,121417180,11730,11730,11730,11730,3
|
|
20230828,142800,121381990,11740,11740,11740,11740,8
|
|
20230828,142700,121288070,11730,11730,11730,11730,3
|
|
20230828,142600,121252880,11740,11730,11740,11730,8
|
|
20230828,142500,121158990,11730,11730,11730,11730,0
|
|
20230828,142400,121158990,11730,11740,11740,11730,5
|
|
20230828,142300,121100320,11740,11740,11740,11740,5
|
|
20230828,142200,121041620,11730,11730,11730,11730,3
|
|
20230828,142100,121006430,11730,11730,11730,11730,10
|
|
20230828,142000,120889130,11740,11740,11740,11740,12
|
|
20230828,141900,120748250,11740,11740,11740,11740,3
|
|
20230828,141800,120713030,11740,11740,11740,11740,4
|
|
20230828,141700,120666070,11740,11730,11740,11730,26
|
|
20230828,141600,120360960,11730,11730,11730,11730,6
|
|
20230828,141500,120290580,11740,11740,11740,11740,0
|
|
20230828,141400,120290580,11740,11730,11740,11730,18
|
|
20230828,141300,120079370,11740,11730,11740,11730,8
|
|
20230828,141200,119985480,11740,11740,11740,11740,0
|
|
20230828,141100,119985480,11740,11730,11740,11730,13
|
|
20230828,141000,119832940,11740,11740,11740,11740,5
|
|
20230828,140900,119774240,11730,11730,11730,11730,3
|
|
20230828,140800,119739050,11740,11730,11740,11730,8
|
|
20230828,140700,119645160,11730,11740,11740,11730,15
|
|
20230828,140600,119469160,11730,11730,11730,11730,3
|
|
20230828,140500,119433970,11740,11730,11740,11730,11
|
|
20230828,140400,119304920,11720,11730,11730,11720,9
|
|
20230828,140300,119199380,11730,11730,11730,11730,3
|
|
20230828,140200,119164190,11730,11730,11730,11730,10
|
|
20230828,140100,119046890,11730,11730,11730,11730,3
|
|
20230828,140000,119011700,11730,11730,11730,11730,10
|
|
20230828,135900,118894400,11730,11730,11730,11730,5
|
|
20230828,135800,118835750,11720,11730,11730,11720,8
|
|
20230828,135700,118741940,11720,11720,11720,11720,1
|
|
20230828,135600,118730220,11720,11730,11730,11720,8
|
|
20230828,135500,118636410,11730,11720,11730,11720,8
|
|
20230828,135400,118542600,11730,11730,11730,11730,0
|
|
20230828,135300,118542600,11730,11720,11730,11720,9
|
|
20230828,135200,118437060,11730,11720,11730,11720,20
|
|
20230828,135100,118202610,11730,11730,11730,11730,0
|
|
20230828,135000,118202610,11730,11730,11730,11730,2
|
|
20230828,134900,118179150,11740,11730,11740,11730,7
|
|
20230828,134800,118097020,11720,11720,11720,11720,3
|
|
20230828,134700,118061860,11730,11730,11730,11730,5
|
|
20230828,134600,118003210,11710,11710,11710,11710,0
|
|
20230828,134500,118003210,11710,11750,11750,11710,1351
|
|
20230828,134400,102164330,11760,11760,11760,11760,5
|
|
20230828,134300,102105530,11760,11770,11770,11760,10
|
|
20230828,134200,101987880,11760,11760,11760,11760,3
|
|
20230828,134100,101952600,11760,11760,11760,11760,0
|
|
20230828,134000,101952600,11760,11760,11760,11760,5
|
|
20230828,133900,101893800,11760,11760,11760,11760,2
|
|
20230828,133800,101870280,11770,11770,11770,11770,10
|
|
20230828,133700,101752580,11760,11760,11760,11760,3
|
|
20230828,133600,101717300,11770,11770,11770,11770,0
|
|
20230828,133500,101717300,11770,11770,11770,11770,5
|
|
20230828,133400,101658450,11780,11770,11780,11770,12
|
|
20230828,133300,101517190,11770,11770,11770,11770,0
|
|
20230828,133200,101517190,11770,11760,11770,11760,8
|
|
20230828,133100,101423060,11780,11780,11780,11780,0
|
|
20230828,133000,101423060,11780,11780,11780,11780,0
|
|
20230828,132900,101423060,11780,11780,11780,11780,8
|
|
20230828,132800,101328820,11780,11780,11780,11780,7
|
|
20230828,132700,101246360,11770,11770,11770,11770,3
|
|
20230828,132600,101211050,11780,11760,11780,11760,19
|
|
20230828,132500,100987400,11760,11760,11760,11760,0
|
|
20230828,132400,100987400,11760,11760,11760,11760,12
|
|
20230828,132300,100846280,11770,11770,11770,11770,2
|
|
20230828,132200,100822740,11760,11750,11760,11750,419
|
|
20230828,132100,95899300,11740,11740,11740,11740,3
|
|
20230828,132000,95864080,11750,11740,11750,11740,811
|
|
20230828,131900,86342910,11730,11740,11740,11730,8
|
|
20230828,131800,86249020,11730,11730,11730,11730,3
|
|
20230828,131700,86213830,11740,11740,11740,11740,229
|
|
20230828,131600,83525370,11740,11750,11750,11740,22
|
|
20230828,131500,83266890,11750,11750,11750,11750,0
|
|
20230828,131400,83266890,11750,11760,11760,11750,15
|
|
20230828,131300,83090590,11750,11760,11760,11750,10
|
|
20230828,131200,82973020,11760,11760,11760,11760,0
|
|
20230828,131100,82973020,11760,11750,11760,11750,8
|
|
20230828,131000,82878970,11750,11750,11750,11750,3
|
|
20230828,130900,82843720,11760,11750,11760,11750,65
|
|
20230828,130800,82079580,11750,11750,11750,11750,3
|
|
20230828,130700,82044330,11750,11750,11750,11750,16
|
|
20230828,130600,81856330,11740,11740,11740,11740,3
|
|
20230828,130500,81821110,11750,11740,11750,11740,8
|
|
20230828,130400,81727140,11750,11750,11750,11750,5
|
|
20230828,130300,81668390,11750,11750,11750,11750,3
|
|
20230828,130200,81633140,11750,11740,11750,11740,18
|
|
20230828,130100,81421800,11740,11750,11750,11740,11
|
|
20230828,130000,81292610,11750,11760,11760,11750,10
|
|
20230828,125900,81175100,11760,11760,11760,11760,1
|
|
20230828,125800,81163340,11760,11760,11760,11760,4
|
|
20230828,125700,81116300,11750,11750,11750,11750,0
|
|
20230828,125600,81116300,11750,11750,11750,11750,60
|
|
20230828,125500,80411300,11780,11780,11780,11780,8
|
|
20230828,125400,80317060,11770,11770,11770,11770,0
|
|
20230828,125300,80317060,11770,11780,11780,11770,9
|
|
20230828,125200,80211070,11780,11790,11790,11780,6
|
|
20230828,125100,80140340,11790,11790,11790,11790,0
|
|
20230828,125000,80140340,11790,11780,11790,11780,21
|
|
20230828,124900,79892910,11780,11780,11780,11780,0
|
|
20230828,124800,79892910,11780,11780,11780,11780,5
|
|
20230828,124700,79834010,11780,11770,11780,11770,5
|
|
20230828,124600,79775140,11770,11770,11770,11770,4
|
|
20230828,124500,79728060,11760,11760,11760,11760,3
|
|
20230828,124400,79692780,11770,11750,11770,11750,44
|
|
20230828,124300,79175060,11750,11750,11750,11750,0
|
|
20230828,124200,79175060,11750,11750,11750,11750,6
|
|
20230828,124100,79104560,11750,11750,11750,11750,106
|
|
20230828,124000,77859060,11750,11750,11750,11750,4
|
|
20230828,123900,77812060,11750,11750,11750,11750,2
|
|
20230828,123800,77788560,11760,11760,11760,11760,5
|
|
20230828,123700,77729760,11750,11750,11750,11750,3
|
|
20230828,123600,77694510,11740,11750,11750,11740,6
|
|
20230828,123500,77624040,11750,11750,11750,11750,5
|
|
20230828,123400,77565290,11740,11750,11750,11740,71
|
|
20230828,123300,76731070,11750,11750,11750,11750,0
|
|
20230828,123200,76731070,11750,11760,11760,11750,8
|
|
20230828,123100,76637020,11750,11750,11750,11750,3
|
|
20230828,123000,76601770,11750,11750,11750,11750,0
|
|
20230828,122900,76601770,11750,11740,11750,11740,17
|
|
20230828,122800,76402050,11750,11750,11750,11750,6
|
|
20230828,122700,76331550,11760,11760,11760,11760,5
|
|
20230828,122600,76272750,11750,11750,11750,11750,5
|
|
20230828,122500,76214000,11750,11750,11750,11740,9
|
|
20230828,122400,76108260,11750,11750,11750,11750,0
|
|
20230828,122300,76108260,11750,11740,11750,11740,13
|
|
20230828,122200,75955540,11740,11730,11750,11710,334
|
|
20230828,122100,72034730,11730,11730,11730,11730,2
|
|
20230828,122000,72011270,11740,11740,11740,11740,6
|
|
20230828,121900,71940830,11730,11730,11730,11730,4
|
|
20230828,121800,71893910,11730,11730,11730,11730,3
|
|
20230828,121700,71858720,11740,11740,11740,11740,5
|
|
20230828,121600,71800020,11740,11740,11740,11740,2
|
|
20230828,121500,71776540,11740,11740,11740,11740,3
|
|
20230828,121400,71741320,11740,11750,11750,11740,10
|
|
20230828,121300,71623870,11730,11730,11730,11730,0
|
|
20230828,121200,71623870,11730,11730,11730,11730,0
|
|
20230828,121100,71623870,11730,11760,11760,11730,13
|
|
20230828,121000,71471030,11750,11750,11750,11750,0
|
|
20230828,120900,71471030,11750,11750,11750,11750,4
|
|
20230828,120800,71424030,11750,11750,11750,11750,0
|
|
20230828,120700,71424030,11750,11750,11750,11750,1
|
|
20230828,120600,71412280,11740,11740,11740,11740,5
|
|
20230828,120500,71353580,11740,11730,11740,11730,10
|
|
20230828,120400,71236210,11730,11730,11730,11730,0
|
|
20230828,120300,71236210,11730,11720,11730,11720,8
|
|
20230828,120200,71142400,11710,11710,11710,11710,17
|
|
20230828,120100,70943330,11720,11720,11720,11720,3
|
|
20230828,120000,70908170,11730,11720,11730,11720,8
|
|
20230828,115900,70814360,11730,11720,11730,11720,14
|
|
20230828,115800,70650230,11720,11720,11720,11720,5
|
|
20230828,115700,70591630,11720,11720,11730,11720,10
|
|
20230828,115600,70474380,11730,11730,11730,11730,6
|
|
20230828,115500,70404000,11720,11720,11720,11720,3
|
|
20230828,115400,70368840,11730,11720,11730,11720,12
|
|
20230828,115300,70228150,11730,11730,11730,11730,16
|
|
20230828,115200,70040470,11730,11730,11730,11730,5
|
|
20230828,115100,69981820,11740,11740,11740,11740,5
|
|
20230828,115000,69923120,11730,11740,11740,11730,8
|
|
20230828,114900,69829230,11740,11730,11740,11730,7
|
|
20230828,114800,69747080,11730,11730,11730,11730,12
|
|
20230828,114700,69606320,11730,11730,11730,11730,5
|
|
20230828,114600,69547670,11740,11740,11740,11740,6
|
|
20230828,114500,69477230,11750,11740,11750,11740,8
|
|
20230828,114400,69383260,11750,11740,11750,11740,9
|
|
20230828,114300,69277540,11740,11740,11740,11740,7
|
|
20230828,114200,69195360,11750,11740,11750,11740,14
|
|
20230828,114100,69030950,11750,11750,11750,11740,15
|
|
20230828,114000,68854770,11740,11740,11740,11740,3
|
|
20230828,113900,68819550,11750,11740,11750,11740,20
|
|
20230828,113800,68584650,11750,11750,11750,11750,0
|
|
20230828,113700,68584650,11750,11750,11750,11750,12
|
|
20230828,113600,68443650,11760,11760,11760,11760,0
|
|
20230828,113500,68443650,11760,11760,11760,11760,5
|
|
20230828,113400,68384850,11760,11760,11760,11760,2
|
|
20230828,113300,68361330,11760,11750,11800,11750,127
|
|
20230828,113200,66866530,11730,11730,11760,11720,521
|
|
20230828,113100,60752300,11740,11750,11750,11740,5
|
|
20230828,113000,60693580,11760,11760,11760,11760,5
|
|
20230828,112900,60634780,11750,11760,11760,11750,10
|
|
20230828,112800,60517210,11750,11750,11750,11750,3
|
|
20230828,112700,60481960,11750,11750,11750,11750,1
|
|
20230828,112600,60470210,11740,11740,11740,11740,6
|
|
20230828,112500,60399770,11740,11740,11740,11740,5
|
|
20230828,112400,60341070,11730,11740,11740,11730,10
|
|
20230828,112300,60223720,11740,11740,11740,11740,10
|
|
20230828,112200,60106320,11740,11740,11740,11740,0
|
|
20230828,112100,60106320,11740,11740,11740,11740,6
|
|
20230828,112000,60035880,11750,11750,11750,11750,0
|
|
20230828,111900,60035880,11750,11760,11760,11750,4
|
|
20230828,111800,59988850,11760,11770,11770,11760,8
|
|
20230828,111700,59894720,11770,11770,11770,11770,1
|
|
20230828,111600,59882950,11780,11770,11780,11770,11
|
|
20230828,111500,59753400,11770,11770,11770,11770,3
|
|
20230828,111400,59718090,11770,11770,11770,11770,8
|
|
20230828,111300,59623930,11760,11760,11760,11760,0
|
|
20230828,111200,59623930,11760,11760,11760,11760,4
|
|
20230828,111100,59576890,11760,11760,11760,11760,5
|
|
20230828,111000,59518090,11750,11750,11750,11750,3
|
|
20230828,110900,59482840,11740,11740,11740,11740,2
|
|
20230828,110800,59459360,11740,11730,11740,11730,6
|
|
20230828,110700,59388930,11730,11730,11730,11730,0
|
|
20230828,110600,59388930,11730,11760,11760,11730,800
|
|
20230828,110500,49988240,11750,11760,11760,11750,8
|
|
20230828,110400,49894190,11750,11750,11750,11750,0
|
|
20230828,110300,49894190,11750,11760,11760,11750,8
|
|
20230828,110200,49800140,11760,11750,11760,11750,8
|
|
20230828,110100,49706090,11760,11760,11760,11760,0
|
|
20230828,110000,49706090,11760,11750,11760,11750,8
|
|
20230828,105900,49612040,11760,11760,11760,11760,5
|
|
20230828,105800,49553240,11750,11750,11750,11750,4
|
|
20230828,105700,49506240,11760,11750,11760,11750,9
|
|
20230828,105600,49400430,11760,11760,11760,11760,5
|
|
20230828,105500,49341630,11750,11750,11750,11750,3
|
|
20230828,105400,49306380,11750,11750,11760,11750,18
|
|
20230828,105300,49094830,11760,11760,11760,11760,5
|
|
20230828,105200,49036030,11750,11750,11750,11750,3
|
|
20230828,105100,49000780,11760,11760,11760,11760,5
|
|
20230828,105000,48941980,11750,11760,11760,11750,8
|
|
20230828,104900,48847930,11750,11750,11750,11750,3
|
|
20230828,104800,48812680,11760,11760,11760,11760,5
|
|
20230828,104700,48753880,11750,11760,11760,11750,18
|
|
20230828,104600,48542330,11750,11750,11750,11750,0
|
|
20230828,104500,48542330,11750,11760,11760,11750,9
|
|
20230828,104400,48436520,11760,11760,11760,11750,10
|
|
20230828,104300,48318950,11750,11750,11750,11750,0
|
|
20230828,104200,48318950,11750,11770,11770,11750,43
|
|
20230828,104100,47813260,11780,11790,11790,11780,107
|
|
20230828,104000,46552750,11780,11780,11780,11780,0
|
|
20230828,103900,46552750,11780,11780,11780,11780,5
|
|
20230828,103800,46493850,11780,11780,11780,11780,5
|
|
20230828,103700,46434950,11780,11780,11780,11780,0
|
|
20230828,103600,46434950,11780,11780,11780,11780,5
|
|
20230828,103500,46376050,11780,11780,11780,11780,5
|
|
20230828,103400,46317150,11780,11780,11780,11780,0
|
|
20230828,103300,46317150,11780,11780,11780,11780,6
|
|
20230828,103200,46246470,11770,11780,11780,11770,17
|
|
20230828,103100,46046320,11790,11790,11790,11790,0
|
|
20230828,103000,46046320,11790,11780,11790,11780,10
|
|
20230828,102900,45928490,11780,11780,11780,11780,5
|
|
20230828,102800,45869590,11770,11770,11770,11770,3
|
|
20230828,102700,45834280,11780,11780,11780,11780,0
|
|
20230828,102600,45834280,11780,11790,11790,11780,32
|
|
20230828,102500,45457270,11780,11780,11780,11780,0
|
|
20230828,102400,45457270,11780,11790,11790,11780,8
|
|
20230828,102300,45362980,11790,11810,11810,11790,31
|
|
20230828,102200,44997170,11800,11800,11800,11800,0
|
|
20230828,102100,44997170,11800,11800,11800,11800,6
|
|
20230828,102000,44926370,11800,11800,11800,11800,1
|
|
20230828,101900,44914570,11800,11770,11800,11770,1376
|
|
20230828,101800,28696090,11760,11760,11760,11760,4
|
|
20230828,101700,28649050,11760,11760,11760,11760,0
|
|
20230828,101600,28649050,11760,11750,11760,11750,21
|
|
20230828,101500,28402270,11750,11760,11760,11750,12
|
|
20230828,101400,28261220,11760,11760,11760,11760,5
|
|
20230828,101300,28202420,11760,11760,11760,11760,33
|
|
20230828,101200,27814340,11760,11760,11760,11760,26
|
|
20230828,101100,27508580,11750,11760,11760,11750,8
|
|
20230828,101000,27414530,11760,11750,11760,11750,14
|
|
20230828,100900,27249920,11760,11760,11760,11760,0
|
|
20230828,100800,27249920,11760,11760,11760,11760,11
|
|
20230828,100700,27120560,11750,11750,11750,11750,3
|
|
20230828,100600,27085310,11750,11740,11750,11740,10
|
|
20230828,100500,26967820,11750,11750,11750,11750,0
|
|
20230828,100400,26967820,11750,11750,11750,11750,5
|
|
20230828,100300,26909070,11750,11750,11750,11750,0
|
|
20230828,100200,26909070,11750,11740,11750,11740,39
|
|
20230828,100100,26450850,11750,11750,11750,11750,8
|
|
20230828,100000,26356850,11750,11750,11750,11750,5
|
|
20230828,095900,26298100,11740,11740,11740,11740,3
|
|
20230828,095800,26262880,11730,11730,11730,11730,65
|
|
20230828,095700,25500430,11740,11740,11740,11740,7
|
|
20230828,095600,25418250,11750,11750,11750,11750,0
|
|
20230828,095500,25418250,11750,11750,11750,11750,5
|
|
20230828,095400,25359500,11750,11740,11750,11740,19
|
|
20230828,095300,25136280,11750,11770,11770,11750,55
|
|
20230828,095200,24489030,11760,11760,11760,11760,6
|
|
20230828,095100,24418470,11750,11750,11750,11750,7
|
|
20230828,095000,24336220,11740,11740,11740,11740,3
|
|
20230828,094900,24301000,11740,11740,11740,11740,6
|
|
20230828,094800,24230560,11750,11750,11750,11750,1
|
|
20230828,094700,24218810,11750,11750,11750,11740,98
|
|
20230828,094600,23067340,11730,11720,11730,11720,145
|
|
20230828,094500,21366520,11730,11730,11730,11730,10
|
|
20230828,094400,21249220,11720,11720,11720,11720,3
|
|
20230828,094300,21214060,11720,11720,11720,11720,3
|
|
20230828,094200,21178900,11720,11720,11720,11720,656
|
|
20230828,094100,13490580,11710,11710,11710,11710,21
|
|
20230828,094000,13244670,11710,11710,11710,11710,7
|
|
20230828,093900,13162700,11710,11710,11710,11710,3
|
|
20230828,093800,13127570,11720,11700,11720,11700,2
|
|
20230828,093700,13104150,11710,11720,11720,11700,11
|
|
20230828,093600,12975300,11710,11710,11710,11710,51
|
|
20230828,093500,12378090,11710,11710,11710,11710,0
|
|
20230828,093400,12378090,11710,11700,11710,11700,66
|
|
20230828,093300,11605830,11700,11700,11700,11700,2
|
|
20230828,093200,11582430,11700,11700,11700,11700,8
|
|
20230828,093100,11488830,11710,11710,11710,11710,8
|
|
20230828,093000,11395150,11710,11700,11710,11700,3
|
|
20230828,092900,11360040,11700,11700,11700,11700,8
|
|
20230828,092800,11266440,11700,11700,11700,11700,10
|
|
20230828,092700,11149440,11700,11700,11700,11700,6
|
|
20230828,092600,11079240,11700,11700,11700,11700,0
|
|
20230828,092500,11079240,11700,11700,11700,11700,5
|
|
20230828,092400,11020740,11700,11700,11700,11700,5
|
|
20230828,092300,10962240,11700,11700,11700,11700,0
|
|
20230828,092200,10962240,11700,11700,11700,11700,1
|
|
20230828,092100,10950540,11700,11700,11700,11700,5
|
|
20230828,092000,10892040,11660,11660,11660,11660,0
|
|
20230828,091900,10892040,11660,11650,11660,11650,643
|
|
20230828,091800,3395150,11650,11650,11650,11650,6
|
|
20230828,091700,3325250,11650,11650,11650,11650,3
|
|
20230828,091600,3290300,11640,11630,11640,11630,184
|
|
20230828,091500,1149560,11640,11640,11640,11640,0
|
|
20230828,091400,1149560,11640,11640,11640,11640,0
|
|
20230828,091300,1149560,11640,11640,11640,11640,0
|
|
20230828,091200,1149560,11640,11640,11640,11640,11
|
|
20230828,091100,1021520,11640,11640,11640,11640,7
|
|
20230828,091000,940040,11640,11640,11640,11640,4
|
|
20230828,090900,893480,11640,11640,11640,11640,5
|
|
20230828,090800,835280,11650,11650,11650,11650,0
|
|
20230828,090700,835280,11650,11650,11650,11650,5
|
|
20230828,090600,777030,11650,11650,11650,11650,5
|
|
20230828,090500,718780,11650,11650,11650,11650,2
|
|
20230828,090400,695480,11650,11650,11650,11650,5
|
|
20230828,090300,637230,11650,11650,11650,11650,5
|
|
20230828,090200,578980,11650,11650,11650,11650,0
|
|
20230828,090100,578980,11650,11650,11650,11650,0
|
|
20230828,090000,578980,11650,11570,11650,11570,50
|