591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184800,1177098420,19540,19540,19540,19540,181
|
|
20230728,184700,1177098420,19540,19540,19540,19540,0
|
|
20230728,184600,1177098420,19540,19540,19540,19540,0
|
|
20230728,184500,1177098420,19540,19540,19540,19540,0
|
|
20230728,184400,1177098420,19540,19540,19540,19540,0
|
|
20230728,184300,1177098420,19540,19540,19540,19540,0
|
|
20230728,184200,1177098420,19540,19540,19540,19540,0
|
|
20230728,184100,1177098420,19540,19540,19540,19540,0
|
|
20230728,184000,1177098420,19540,19540,19540,19540,0
|
|
20230728,183900,1177098420,19540,19540,19540,19540,0
|
|
20230728,183800,1177098420,19540,19540,19540,19540,0
|
|
20230728,183700,1177098420,19540,19540,19540,19540,0
|
|
20230728,183600,1177098420,19540,19540,19540,19540,0
|
|
20230728,183500,1177098420,19540,19540,19540,19540,0
|
|
20230728,183400,1177098420,19540,19540,19540,19540,0
|
|
20230728,183300,1177098420,19540,19540,19540,19540,0
|
|
20230728,183200,1177098420,19540,19540,19540,19540,0
|
|
20230728,183100,1177098420,19540,19540,19540,19540,0
|
|
20230728,183000,1177098420,19540,19540,19540,19540,0
|
|
20230728,182900,1177098420,19540,19540,19540,19540,0
|
|
20230728,182800,1177098420,19540,19540,19540,19540,0
|
|
20230728,182700,1177098420,19540,19540,19540,19540,0
|
|
20230728,182600,1177098420,19540,19540,19540,19540,0
|
|
20230728,182500,1177098420,19540,19540,19540,19540,0
|
|
20230728,182400,1177098420,19540,19540,19540,19540,0
|
|
20230728,182300,1177098420,19540,19540,19540,19540,0
|
|
20230728,182200,1177098420,19540,19540,19540,19540,0
|
|
20230728,182100,1177098420,19540,19540,19540,19540,0
|
|
20230728,182000,1177098420,19540,19540,19540,19540,0
|
|
20230728,181900,1177098420,19540,19540,19540,19540,0
|
|
20230728,181800,1177098420,19540,19540,19540,19540,181
|
|
20230728,181700,1177098420,19540,19540,19540,19540,0
|
|
20230728,181600,1177098420,19540,19540,19540,19540,0
|
|
20230728,181500,1177098420,19540,19540,19540,19540,0
|
|
20230728,181400,1177098420,19540,19540,19540,19540,0
|
|
20230728,181300,1177098420,19540,19540,19540,19540,0
|
|
20230728,181200,1177098420,19540,19540,19540,19540,0
|
|
20230728,181100,1177098420,19540,19540,19540,19540,0
|
|
20230728,181000,1177098420,19540,19540,19540,19540,0
|
|
20230728,180900,1177098420,19540,19540,19540,19540,0
|
|
20230728,180800,1177098420,19540,19540,19540,19540,0
|
|
20230728,180700,1177098420,19540,19540,19540,19540,0
|
|
20230728,180600,1177098420,19540,19540,19540,19540,0
|
|
20230728,180500,1177098420,19540,19540,19540,19540,0
|
|
20230728,180400,1177098420,19540,19540,19540,19540,0
|
|
20230728,180300,1177098420,19540,19540,19540,19540,0
|
|
20230728,180200,1177098420,19540,19540,19540,19540,0
|
|
20230728,180100,1177098420,19540,19540,19540,19540,0
|
|
20230728,180000,1177098420,19540,19540,19540,19540,0
|
|
20230728,175900,1177098420,19540,19540,19540,19540,0
|
|
20230728,175800,1177098420,19540,19540,19540,19540,0
|
|
20230728,175700,1177098420,19540,19540,19540,19540,0
|
|
20230728,175600,1177098420,19540,19540,19540,19540,0
|
|
20230728,175500,1177098420,19540,19540,19540,19540,0
|
|
20230728,175400,1177098420,19540,19540,19540,19540,0
|
|
20230728,175300,1177098420,19540,19540,19540,19540,0
|
|
20230728,175200,1177098420,19540,19540,19540,19540,0
|
|
20230728,175100,1177098420,19540,19540,19540,19540,0
|
|
20230728,175000,1177098420,19540,19540,19540,19540,0
|
|
20230728,174900,1177098420,19540,19540,19540,19540,0
|
|
20230728,174800,1177098420,19540,19540,19540,19540,181
|
|
20230728,174700,1177098420,19540,19540,19540,19540,0
|
|
20230728,174600,1177098420,19540,19540,19540,19540,0
|
|
20230728,174500,1177098420,19540,19540,19540,19540,0
|
|
20230728,174400,1177098420,19540,19540,19540,19540,0
|
|
20230728,174300,1177098420,19540,19540,19540,19540,0
|
|
20230728,174200,1177098420,19540,19540,19540,19540,0
|
|
20230728,174100,1177098420,19540,19540,19540,19540,0
|
|
20230728,174000,1177098420,19540,19540,19540,19540,0
|
|
20230728,173900,1177098420,19540,19540,19540,19540,0
|
|
20230728,173800,1177098420,19540,19540,19540,19540,0
|
|
20230728,173700,1177098420,19540,19540,19540,19540,0
|
|
20230728,173600,1177098420,19540,19540,19540,19540,0
|
|
20230728,173500,1177098420,19540,19540,19540,19540,0
|
|
20230728,173400,1177098420,19540,19540,19540,19540,0
|
|
20230728,173300,1177098420,19540,19540,19540,19540,0
|
|
20230728,173200,1177098420,19540,19540,19540,19540,0
|
|
20230728,173100,1177098420,19540,19540,19540,19540,0
|
|
20230728,173000,1177098420,19540,19540,19540,19540,0
|
|
20230728,172900,1177098420,19540,19540,19540,19540,0
|
|
20230728,172800,1177098420,19540,19540,19540,19540,0
|
|
20230728,172700,1177098420,19540,19540,19540,19540,0
|
|
20230728,172600,1177098420,19540,19540,19540,19540,0
|
|
20230728,172500,1177098420,19540,19540,19540,19540,0
|
|
20230728,172400,1177098420,19540,19540,19540,19540,0
|
|
20230728,172300,1177098420,19540,19540,19540,19540,0
|
|
20230728,172200,1177098420,19540,19540,19540,19540,0
|
|
20230728,172100,1177098420,19540,19540,19540,19540,0
|
|
20230728,172000,1177098420,19540,19540,19540,19540,0
|
|
20230728,171900,1177098420,19540,19540,19540,19540,0
|
|
20230728,171800,1177098420,19540,19540,19540,19540,181
|
|
20230728,171700,1177098420,19540,19540,19540,19540,0
|
|
20230728,171600,1177098420,19540,19540,19540,19540,0
|
|
20230728,171500,1177098420,19540,19540,19540,19540,0
|
|
20230728,171400,1177098420,19540,19540,19540,19540,0
|
|
20230728,171300,1177098420,19540,19540,19540,19540,0
|
|
20230728,171200,1177098420,19540,19540,19540,19540,0
|
|
20230728,171100,1177098420,19540,19540,19540,19540,0
|
|
20230728,171000,1177098420,19540,19540,19540,19540,0
|
|
20230728,170900,1177098420,19540,19540,19540,19540,0
|
|
20230728,170800,1177098420,19540,19540,19540,19540,0
|
|
20230728,170700,1177098420,19540,19540,19540,19540,0
|
|
20230728,170600,1177098420,19540,19540,19540,19540,0
|
|
20230728,170500,1177098420,19540,19540,19540,19540,0
|
|
20230728,170400,1177098420,19540,19540,19540,19540,0
|
|
20230728,170300,1177098420,19540,19540,19540,19540,0
|
|
20230728,170200,1177098420,19540,19540,19540,19540,0
|
|
20230728,170100,1177098420,19540,19540,19540,19540,0
|
|
20230728,170000,1177098420,19540,19540,19540,19540,0
|
|
20230728,165900,1177098420,19540,19540,19540,19540,0
|
|
20230728,165800,1177098420,19540,19540,19540,19540,0
|
|
20230728,165700,1177098420,19540,19540,19540,19540,0
|
|
20230728,165600,1177098420,19540,19540,19540,19540,0
|
|
20230728,165500,1177098420,19540,19540,19540,19540,0
|
|
20230728,165400,1177098420,19540,19540,19540,19540,0
|
|
20230728,165300,1177098420,19540,19540,19540,19540,0
|
|
20230728,165200,1177098420,19540,19540,19540,19540,0
|
|
20230728,165100,1177098420,19540,19540,19540,19540,0
|
|
20230728,165000,1177098420,19540,19540,19540,19540,0
|
|
20230728,164900,1177098420,19540,19540,19540,19540,0
|
|
20230728,164800,1177098420,19540,19540,19540,19540,181
|
|
20230728,164700,1177098420,19540,19540,19540,19540,0
|
|
20230728,164600,1177098420,19540,19540,19540,19540,0
|
|
20230728,164500,1177098420,19540,19540,19540,19540,0
|
|
20230728,164400,1177098420,19540,19540,19540,19540,0
|
|
20230728,164300,1177098420,19540,19540,19540,19540,0
|
|
20230728,164200,1177098420,19540,19540,19540,19540,0
|
|
20230728,164100,1177098420,19540,19540,19540,19540,0
|
|
20230728,164000,1177098420,19540,19540,19540,19540,0
|
|
20230728,163900,1177098420,19540,19540,19540,19540,0
|
|
20230728,163800,1177098420,19540,19540,19540,19540,0
|
|
20230728,163700,1177098420,19540,19540,19540,19540,0
|
|
20230728,163600,1177098420,19540,19540,19540,19540,0
|
|
20230728,163500,1177098420,19540,19540,19540,19540,0
|
|
20230728,163400,1177098420,19540,19540,19540,19540,0
|
|
20230728,163300,1177098420,19540,19540,19540,19540,0
|
|
20230728,163200,1177098420,19540,19540,19540,19540,0
|
|
20230728,163100,1177098420,19540,19540,19540,19540,0
|
|
20230728,163000,1177098420,19540,19540,19540,19540,0
|
|
20230728,162900,1177098420,19540,19540,19540,19540,0
|
|
20230728,162800,1177098420,19540,19540,19540,19540,0
|
|
20230728,162700,1177098420,19540,19540,19540,19540,0
|
|
20230728,162600,1177098420,19540,19540,19540,19540,0
|
|
20230728,162500,1177098420,19540,19540,19540,19540,0
|
|
20230728,162400,1177098420,19540,19540,19540,19540,0
|
|
20230728,162300,1177098420,19540,19540,19540,19540,0
|
|
20230728,162200,1177098420,19540,19540,19540,19540,0
|
|
20230728,162100,1177098420,19540,19540,19540,19540,0
|
|
20230728,162000,1177098420,19540,19540,19540,19540,0
|
|
20230728,161900,1177098420,19540,19540,19540,19540,0
|
|
20230728,161800,1177098420,19540,19540,19540,19540,181
|
|
20230728,161700,1177098420,19540,19540,19540,19540,0
|
|
20230728,161600,1177098420,19540,19540,19540,19540,0
|
|
20230728,161500,1177098420,19540,19540,19540,19540,0
|
|
20230728,161400,1177098420,19540,19540,19540,19540,0
|
|
20230728,161300,1177098420,19540,19540,19540,19540,0
|
|
20230728,161200,1177098420,19540,19540,19540,19540,0
|
|
20230728,161100,1177098420,19540,19540,19540,19540,0
|
|
20230728,161000,1177098420,19540,19540,19540,19540,0
|
|
20230728,160900,1177098420,19540,19540,19540,19540,0
|
|
20230728,160800,1177098420,19540,19540,19540,19540,0
|
|
20230728,160700,1177098420,19540,19540,19540,19540,0
|
|
20230728,160600,1177098420,19540,19540,19540,19540,0
|
|
20230728,160500,1177098420,19540,19540,19540,19540,0
|
|
20230728,160400,1177098420,19540,19540,19540,19540,0
|
|
20230728,160300,1177098420,19540,19540,19540,19540,0
|
|
20230728,160200,1177098420,19540,19540,19540,19540,0
|
|
20230728,160100,1177098420,19540,19540,19540,19540,0
|
|
20230728,160000,1177098420,19540,19540,19540,19540,0
|
|
20230728,155900,1177098420,19540,19540,19540,19540,0
|
|
20230728,155800,1177098420,19540,19540,19540,19540,0
|
|
20230728,155700,1177098420,19540,19540,19540,19540,0
|
|
20230728,155600,1177098420,19540,19540,19540,19540,0
|
|
20230728,155500,1177098420,19540,19540,19540,19540,0
|
|
20230728,155400,1177098420,19540,19540,19540,19540,0
|
|
20230728,155300,1177098420,19540,19540,19540,19540,0
|
|
20230728,155200,1177098420,19540,19540,19540,19540,0
|
|
20230728,155100,1177098420,19540,19540,19540,19540,0
|
|
20230728,155000,1177098420,19540,19540,19540,19540,0
|
|
20230728,154900,1177098420,19540,19540,19540,19540,0
|
|
20230728,154800,1177098420,19540,19540,19540,19540,181
|
|
20230728,154700,1177098420,19540,19540,19540,19540,0
|
|
20230728,154600,1177098420,19540,19540,19540,19540,0
|
|
20230728,154500,1177098420,19540,19540,19540,19540,0
|
|
20230728,154400,1177098420,19540,19540,19540,19540,0
|
|
20230728,154300,1177098420,19540,19540,19540,19540,0
|
|
20230728,154200,1177098420,19540,19540,19540,19540,0
|
|
20230728,154100,1177098420,19540,19540,19540,19540,0
|
|
20230728,154000,1177098420,19540,19540,19540,19540,0
|
|
20230728,153900,1177098420,19540,19540,19540,19540,0
|
|
20230728,153800,1177098420,19540,19540,19540,19540,0
|
|
20230728,153700,1177098420,19540,19540,19540,19540,0
|
|
20230728,153600,1177098420,19540,19540,19540,19540,0
|
|
20230728,153500,1177098420,19540,19540,19540,19540,0
|
|
20230728,153400,1177098420,19540,19540,19540,19540,0
|
|
20230728,153300,1177098420,19540,19540,19540,19540,0
|
|
20230728,153200,1177098420,19540,19540,19540,19540,0
|
|
20230728,153100,1177098420,19540,19540,19540,19540,0
|
|
20230728,153000,1177098420,19540,19540,19540,19540,181
|
|
20230728,152900,1173561680,19540,19540,19540,19540,0
|
|
20230728,152800,1173561680,19540,19540,19540,19540,0
|
|
20230728,152700,1173561680,19540,19540,19540,19540,0
|
|
20230728,152600,1173561680,19540,19540,19540,19540,0
|
|
20230728,152500,1173561680,19540,19540,19540,19540,0
|
|
20230728,152400,1173561680,19540,19540,19540,19540,0
|
|
20230728,152300,1173561680,19540,19540,19540,19540,0
|
|
20230728,152200,1173561680,19540,19540,19540,19540,0
|
|
20230728,152100,1173561680,19540,19540,19540,19540,0
|
|
20230728,152000,1173561680,19540,19540,19540,19540,0
|
|
20230728,151900,1173561680,19540,19540,19540,19540,0
|
|
20230728,151800,1173561680,19540,19530,19540,19530,106
|
|
20230728,151700,1171490450,19540,19520,19540,19520,214
|
|
20230728,151600,1167313010,19520,19480,19520,19480,9
|
|
20230728,151500,1167137450,19530,19520,19530,19520,14
|
|
20230728,151400,1166864150,19530,19480,19530,19480,66
|
|
20230728,151300,1165575320,19490,19510,19540,19490,103
|
|
20230728,151200,1163567730,19510,19510,19510,19510,13
|
|
20230728,151100,1163314100,19510,19500,19510,19500,152
|
|
20230728,151000,1160349080,19480,19510,19550,19480,108
|
|
20230728,150900,1158242730,19550,19520,19550,19520,42
|
|
20230728,150800,1157422800,19560,19520,19560,19520,471
|
|
20230728,150700,1148210870,19560,19520,19560,19520,3
|
|
20230728,150600,1148152240,19560,19560,19560,19530,27
|
|
20230728,150500,1147624330,19570,19570,19570,19570,0
|
|
20230728,150400,1147624330,19570,19570,19570,19570,1
|
|
20230728,150300,1147604760,19570,19570,19580,19560,109
|
|
20230728,150200,1145471100,19580,19580,19580,19580,0
|
|
20230728,150100,1145471100,19580,19580,19580,19580,0
|
|
20230728,150000,1145471100,19580,19580,19580,19580,2
|
|
20230728,145900,1145431940,19560,19560,19560,19560,350
|
|
20230728,145800,1138585940,19570,19570,19570,19570,0
|
|
20230728,145700,1138585940,19570,19570,19570,19570,95
|
|
20230728,145600,1136726790,19480,19490,19570,19480,113
|
|
20230728,145500,1134524960,19590,19590,19590,19590,0
|
|
20230728,145400,1134524960,19590,19590,19590,19590,0
|
|
20230728,145300,1134524960,19590,19590,19590,19590,0
|
|
20230728,145200,1134524960,19590,19590,19590,19590,0
|
|
20230728,145100,1134524960,19590,19590,19590,19590,0
|
|
20230728,145000,1134524960,19590,19590,19590,19590,10
|
|
20230728,144900,1134329060,19480,19480,19480,19480,50
|
|
20230728,144800,1133355060,19580,19580,19580,19580,281
|
|
20230728,144700,1127853080,19600,19600,19600,19600,0
|
|
20230728,144600,1127853080,19600,19600,19600,19600,0
|
|
20230728,144500,1127853080,19600,19600,19600,19600,0
|
|
20230728,144400,1127853080,19600,19570,19600,19570,1975
|
|
20230728,144300,1089170970,19590,19590,19590,19590,0
|
|
20230728,144200,1089170970,19590,19590,19590,19590,10
|
|
20230728,144100,1088975070,19600,19600,19600,19600,1
|
|
20230728,144000,1088955470,19600,19600,19600,19600,0
|
|
20230728,143900,1088955470,19600,19590,19600,19590,2
|
|
20230728,143800,1088916280,19600,19570,19600,19570,920
|
|
20230728,143700,1070904350,19570,19490,19570,19490,1653
|
|
20230728,143600,1038615600,19490,19490,19490,19490,247
|
|
20230728,143500,1033801570,19500,19490,19500,19490,62
|
|
20230728,143400,1032593180,19490,19500,19500,19410,627
|
|
20230728,143300,1020403380,19440,19440,19480,19440,25
|
|
20230728,143200,1019917340,19440,19440,19440,19440,20
|
|
20230728,143100,1019528540,19500,19440,19500,19440,26
|
|
20230728,143000,1019023040,19500,19500,19500,19500,0
|
|
20230728,142900,1019023040,19500,19490,19500,19480,16
|
|
20230728,142800,1018711200,19500,19500,19500,19500,1
|
|
20230728,142700,1018691700,19440,19440,19440,19440,20
|
|
20230728,142600,1018302900,19440,19500,19510,19440,82
|
|
20230728,142500,1016708210,19510,19500,19510,19490,30
|
|
20230728,142400,1016123200,19440,19500,19500,19440,21
|
|
20230728,142300,1015713950,19490,19480,19490,19480,6
|
|
20230728,142200,1015597050,19490,19490,19490,19490,0
|
|
20230728,142100,1015597050,19490,19490,19490,19490,0
|
|
20230728,142000,1015597050,19490,19450,19490,19440,102
|
|
20230728,141900,1013613640,19490,19450,19490,19450,31
|
|
20230728,141800,1013010650,19450,19450,19450,19450,29
|
|
20230728,141700,1012446600,19490,19490,19490,19490,4
|
|
20230728,141600,1012368640,19530,19520,19530,19520,150
|
|
20230728,141500,1009439200,19530,19530,19530,19530,20
|
|
20230728,141400,1009048600,19530,19540,19540,19530,299
|
|
20230728,141300,1003206560,19550,19530,19550,19530,12
|
|
20230728,141200,1002972170,19490,19490,19490,19490,1
|
|
20230728,141100,1002952680,19540,19540,19540,19540,0
|
|
20230728,141000,1002952680,19540,19540,19540,19540,0
|
|
20230728,140900,1002952680,19540,19540,19540,19540,1
|
|
20230728,140800,1002933140,19550,19540,19550,19540,10
|
|
20230728,140700,1002737660,19550,19540,19550,19540,50
|
|
20230728,140600,1001760650,19540,19540,19540,19540,12
|
|
20230728,140500,1001526170,19550,19550,19550,19550,1
|
|
20230728,140400,1001506620,19550,19540,19550,19540,2
|
|
20230728,140300,1001467530,19550,19530,19550,19530,8
|
|
20230728,140200,1001311210,19540,19540,19540,19540,30
|
|
20230728,140100,1000725010,19550,19550,19550,19550,0
|
|
20230728,140000,1000725010,19550,19550,19550,19550,0
|
|
20230728,135900,1000725010,19550,19550,19550,19550,0
|
|
20230728,135800,1000725010,19550,19550,19550,19550,0
|
|
20230728,135700,1000725010,19550,19540,19550,19540,14
|
|
20230728,135600,1000451440,19550,19550,19550,19550,0
|
|
20230728,135500,1000451440,19550,19550,19550,19550,1
|
|
20230728,135400,1000431890,19550,19550,19550,19550,4
|
|
20230728,135300,1000353690,19550,19550,19550,19450,82
|
|
20230728,135200,998752590,19450,19500,19550,19450,25
|
|
20230728,135100,998265410,19500,19500,19500,19500,52
|
|
20230728,135000,997251410,19550,19550,19550,19550,1
|
|
20230728,134900,997231860,19540,19540,19550,19500,18
|
|
20230728,134800,996880730,19550,19540,19550,19540,2
|
|
20230728,134700,996841640,19500,19550,19550,19500,49
|
|
20230728,134600,995886060,19550,19550,19550,19550,0
|
|
20230728,134500,995886060,19550,19550,19550,19550,0
|
|
20230728,134400,995886060,19550,19550,19550,19550,5
|
|
20230728,134300,995788310,19550,19550,19550,19550,0
|
|
20230728,134200,995788310,19550,19550,19550,19550,30
|
|
20230728,134100,995201810,19560,19560,19560,19560,0
|
|
20230728,134000,995201810,19560,19560,19560,19560,1
|
|
20230728,133900,995182250,19500,19560,19560,19500,21
|
|
20230728,133800,994771550,19560,19560,19560,19550,20
|
|
20230728,133700,994380360,19560,19560,19560,19560,141
|
|
20230728,133600,991622400,19560,19560,19560,19560,0
|
|
20230728,133500,991622400,19560,19560,19560,19560,2
|
|
20230728,133400,991583280,19560,19560,19560,19560,51
|
|
20230728,133300,990585720,19560,19560,19560,19560,0
|
|
20230728,133200,990585720,19560,19560,19560,19560,1
|
|
20230728,133100,990566160,19550,19500,19550,19500,669
|
|
20230728,133000,977501000,19500,19500,19500,19500,10
|
|
20230728,132900,977306000,19500,19500,19500,19500,0
|
|
20230728,132800,977306000,19500,19500,19500,19500,1
|
|
20230728,132700,977286500,19450,19450,19450,19450,22
|
|
20230728,132600,976858600,19500,19500,19500,19500,1
|
|
20230728,132500,976839100,19520,19520,19520,19520,0
|
|
20230728,132400,976839100,19520,19510,19520,19510,10
|
|
20230728,132300,976643950,19520,19520,19520,19520,0
|
|
20230728,132200,976643950,19520,19520,19520,19520,0
|
|
20230728,132100,976643950,19520,19520,19520,19520,370
|
|
20230728,132000,969421550,19520,19520,19520,19520,0
|
|
20230728,131900,969421550,19520,19520,19520,19520,2
|
|
20230728,131800,969382510,19520,19520,19520,19520,2
|
|
20230728,131700,969343470,19430,19430,19430,19430,110
|
|
20230728,131600,967206170,19500,19500,19500,19500,0
|
|
20230728,131500,967206170,19500,19470,19500,19440,541
|
|
20230728,131400,956685110,19470,19510,19510,19470,144
|
|
20230728,131300,953877430,19520,19520,19520,19520,0
|
|
20230728,131200,953877430,19520,19520,19520,19520,0
|
|
20230728,131100,953877430,19520,19520,19520,19520,0
|
|
20230728,131000,953877430,19520,19520,19520,19520,127
|
|
20230728,130900,951398390,19510,19500,19510,19500,85
|
|
20230728,130800,949740050,19510,19510,19510,19510,8
|
|
20230728,130700,949583970,19510,19510,19510,19510,2
|
|
20230728,130600,949544950,19520,19520,19520,19510,66
|
|
20230728,130500,948256660,19520,19520,19520,19520,2
|
|
20230728,130400,948217620,19520,19470,19520,19470,91
|
|
20230728,130300,946445800,19530,19470,19530,19470,105
|
|
20230728,130200,944401390,19530,19530,19530,19530,0
|
|
20230728,130100,944401390,19530,19530,19530,19530,0
|
|
20230728,130000,944401390,19530,19530,19530,19530,1
|
|
20230728,125900,944381860,19530,19530,19530,19530,10
|
|
20230728,125800,944186560,19530,19510,19530,19510,467
|
|
20230728,125700,935066450,19510,19510,19510,19510,1
|
|
20230728,125600,935046940,19510,19510,19510,19510,58
|
|
20230728,125500,933915360,19450,19450,19450,19450,20
|
|
20230728,125400,933526360,19510,19510,19510,19450,17
|
|
20230728,125300,933195590,19460,19460,19460,19460,403
|
|
20230728,125200,925353210,19510,19480,19510,19480,239
|
|
20230728,125100,920697460,19480,19520,19530,19480,202
|
|
20230728,125000,916762280,19480,19500,19500,19480,200
|
|
20230728,124900,912866170,19530,19530,19530,19530,0
|
|
20230728,124800,912866170,19530,19530,19530,19530,10
|
|
20230728,124700,912670870,19530,19500,19530,19500,4
|
|
20230728,124600,912592810,19530,19530,19540,19530,3
|
|
20230728,124500,912534210,19500,19530,19530,19500,27
|
|
20230728,124400,912007620,19540,19550,19550,19540,2
|
|
20230728,124300,911968530,19560,19560,19560,19560,1
|
|
20230728,124200,911948970,19570,19570,19570,19570,2
|
|
20230728,124100,911909830,19580,19530,19580,19530,2
|
|
20230728,124000,911870720,19580,19580,19580,19580,3
|
|
20230728,123900,911811980,19580,19530,19580,19500,126
|
|
20230728,123800,909353600,19560,19560,19560,19560,0
|
|
20230728,123700,909353600,19560,19560,19560,19560,80
|
|
20230728,123600,907788800,19560,19550,19560,19550,1161
|
|
20230728,123500,885090600,19550,19550,19550,19550,8
|
|
20230728,123400,884934200,19550,19550,19550,19550,50
|
|
20230728,123300,883956700,19560,19560,19560,19560,0
|
|
20230728,123200,883956700,19560,19530,19560,19530,2
|
|
20230728,123100,883917610,19570,19570,19570,19570,1
|
|
20230728,123000,883898040,19570,19570,19570,19570,0
|
|
20230728,122900,883898040,19570,19570,19570,19570,133
|
|
20230728,122800,881295230,19570,19570,19570,19570,0
|
|
20230728,122700,881295230,19570,19570,19570,19570,0
|
|
20230728,122600,881295230,19570,19570,19570,19570,20
|
|
20230728,122500,880903830,19570,19560,19570,19560,250
|
|
20230728,122400,876011530,19560,19560,19560,19560,60
|
|
20230728,122300,874837930,19560,19560,19560,19560,0
|
|
20230728,122200,874837930,19560,19570,19570,19560,67
|
|
20230728,122100,873527400,19560,19560,19560,19560,45
|
|
20230728,122000,872647200,19560,19560,19560,19560,10
|
|
20230728,121900,872451600,19560,19560,19560,19560,1
|
|
20230728,121800,872432040,19570,19570,19570,19570,282
|
|
20230728,121700,866913300,19560,19560,19560,19560,70
|
|
20230728,121600,865544100,19550,19550,19550,19550,0
|
|
20230728,121500,865544100,19550,19550,19550,19550,0
|
|
20230728,121400,865544100,19550,19550,19550,19550,7
|
|
20230728,121300,865407250,19550,19550,19550,19550,1
|
|
20230728,121200,865387700,19550,19550,19550,19550,160
|
|
20230728,121100,862259700,19550,19560,19560,19550,301
|
|
20230728,121000,856372150,19560,19560,19560,19560,0
|
|
20230728,120900,856372150,19560,19560,19560,19560,0
|
|
20230728,120800,856372150,19560,19560,19560,19560,5
|
|
20230728,120700,856274350,19560,19560,19560,19560,31
|
|
20230728,120600,855667990,19560,19510,19560,19510,28
|
|
20230728,120500,855121660,19520,19510,19520,19510,27
|
|
20230728,120400,854594790,19540,19540,19540,19500,13
|
|
20230728,120300,854341210,19520,19520,19520,19520,21
|
|
20230728,120200,853931290,19500,19500,19500,19500,0
|
|
20230728,120100,853931290,19500,19550,19550,19500,12
|
|
20230728,120000,853697040,19560,19560,19560,19560,1
|
|
20230728,115900,853677480,19410,19440,19440,19410,30
|
|
20230728,115800,853094830,19580,19580,19580,19580,0
|
|
20230728,115700,853094830,19580,19580,19580,19580,0
|
|
20230728,115600,853094830,19580,19580,19580,19580,0
|
|
20230728,115500,853094830,19580,19580,19580,19580,0
|
|
20230728,115400,853094830,19580,19580,19580,19580,0
|
|
20230728,115300,853094830,19580,19580,19580,19580,1
|
|
20230728,115200,853075250,19420,19430,19430,19420,5
|
|
20230728,115100,852978140,19590,19590,19590,19590,0
|
|
20230728,115000,852978140,19590,19590,19590,19590,0
|
|
20230728,114900,852978140,19590,19590,19590,19590,0
|
|
20230728,114800,852978140,19590,19540,19590,19540,4
|
|
20230728,114700,852899930,19590,19540,19590,19540,69
|
|
20230728,114600,851551620,19540,19540,19540,19540,2
|
|
20230728,114500,851512540,19410,19420,19420,19410,74
|
|
20230728,114400,850076150,19540,19540,19540,19540,1
|
|
20230728,114300,850056610,19410,19590,19590,19410,114
|
|
20230728,114200,847842600,19420,19600,19600,19420,60
|
|
20230728,114100,846672580,19600,19600,19600,19600,0
|
|
20230728,114000,846672580,19600,19550,19600,19550,11
|
|
20230728,113900,846457480,19600,19600,19600,19600,1
|
|
20230728,113800,846437880,19600,19600,19600,19600,0
|
|
20230728,113700,846437880,19600,19600,19600,19600,100
|
|
20230728,113600,844477880,19600,19600,19600,19600,11
|
|
20230728,113500,844262280,19610,19610,19610,19610,0
|
|
20230728,113400,844262280,19610,19610,19610,19610,0
|
|
20230728,113300,844262280,19610,19600,19610,19600,201
|
|
20230728,113200,840320910,19600,19550,19600,19410,701
|
|
20230728,113100,826670450,19610,19610,19610,19610,0
|
|
20230728,113000,826670450,19610,19610,19610,19610,0
|
|
20230728,112900,826670450,19610,19620,19620,19610,2
|
|
20230728,112800,826631220,19620,19620,19620,19620,0
|
|
20230728,112700,826631220,19620,19610,19620,19600,26
|
|
20230728,112600,826121210,19620,19610,19620,19610,84
|
|
20230728,112500,824473350,19610,19610,19610,19610,82
|
|
20230728,112400,822865330,19610,19610,19610,19610,0
|
|
20230728,112300,822865330,19610,19630,19630,19610,11
|
|
20230728,112200,822649600,19550,19550,19550,19550,0
|
|
20230728,112100,822649600,19550,19550,19550,19550,22
|
|
20230728,112000,822219500,19630,19630,19630,19630,35
|
|
20230728,111900,821532450,19640,19580,19640,19550,2553
|
|
20230728,111800,771523650,19570,19550,19570,19550,267
|
|
20230728,111700,766301120,19550,19540,19550,19540,146
|
|
20230728,111600,763447930,19540,19540,19540,19540,0
|
|
20230728,111500,763447930,19540,19540,19540,19540,31
|
|
20230728,111400,762842190,19550,19550,19550,19550,12
|
|
20230728,111300,762607590,19550,19550,19550,19440,90
|
|
20230728,111200,760848210,19550,19550,19550,19550,51
|
|
20230728,111100,759851160,19580,19440,19580,19430,3501
|
|
20230728,111000,691530230,19440,19450,19470,19420,53
|
|
20230728,110900,690500180,19460,19460,19460,19460,0
|
|
20230728,110800,690500180,19460,19420,19460,19410,201
|
|
20230728,110700,686598620,19460,19460,19460,19460,1
|
|
20230728,110600,686579160,19460,19460,19460,19460,25
|
|
20230728,110500,686092660,19470,19470,19470,19470,0
|
|
20230728,110400,686092660,19470,19470,19470,19470,0
|
|
20230728,110300,686092660,19470,19440,19470,19410,827
|
|
20230728,110200,670032430,19450,19480,19480,19450,23
|
|
20230728,110100,669584850,19480,19490,19490,19450,174
|
|
20230728,110000,666200420,19450,19480,19490,19450,120
|
|
20230728,105900,663863340,19480,19480,19480,19480,97
|
|
20230728,105800,661973780,19490,19480,19490,19480,9
|
|
20230728,105700,661798450,19480,19480,19480,19480,7
|
|
20230728,105600,661662090,19490,19450,19490,19450,39
|
|
20230728,105500,660903400,19450,19490,19490,19450,114
|
|
20230728,105400,658683020,19480,19440,19480,19440,758
|
|
20230728,105300,643919360,19470,19470,19470,19470,34
|
|
20230728,105200,643257380,19470,19420,19470,19420,2
|
|
20230728,105100,643218490,19470,19470,19470,19470,2
|
|
20230728,105000,643179550,19480,19420,19480,19410,172
|
|
20230728,104900,639840680,19470,19470,19470,19470,1
|
|
20230728,104800,639821210,19420,19420,19480,19420,31
|
|
20230728,104700,639219130,19420,19420,19480,19410,405
|
|
20230728,104600,631349300,19480,19480,19480,19480,140
|
|
20230728,104500,628622100,19480,19400,19480,19400,204
|
|
20230728,104400,624664270,19480,19480,19480,19480,9
|
|
20230728,104300,624488950,19480,19420,19480,19420,1725
|
|
20230728,104200,590964190,19410,19280,19410,19280,809
|
|
20230728,104100,575281230,19370,19370,19370,19370,1
|
|
20230728,104000,575261860,19360,19350,19360,19350,141
|
|
20230728,103900,572532110,19290,19360,19360,19290,114
|
|
20230728,103800,570328590,19360,19360,19360,19360,17
|
|
20230728,103700,569999470,19360,19360,19360,19360,25
|
|
20230728,103600,569515470,19360,19250,19360,19250,5
|
|
20230728,103500,569419000,19360,19360,19360,19360,10
|
|
20230728,103400,569225400,19360,19360,19360,19360,0
|
|
20230728,103300,569225400,19360,19360,19360,19360,2
|
|
20230728,103200,569186680,19360,19360,19360,19360,160
|
|
20230728,103100,566089080,19360,19360,19360,19360,0
|
|
20230728,103000,566089080,19360,19360,19360,19360,5
|
|
20230728,102900,565992280,19250,19250,19250,19250,1
|
|
20230728,102800,565973030,19370,19320,19370,19320,174
|
|
20230728,102700,562609790,19330,19330,19330,19330,0
|
|
20230728,102600,562609790,19330,19250,19330,19250,153
|
|
20230728,102500,559664380,19340,19340,19340,19340,9
|
|
20230728,102400,559490320,19350,19350,19350,19350,0
|
|
20230728,102300,559490320,19350,19350,19350,19350,0
|
|
20230728,102200,559490320,19350,19340,19350,19340,8
|
|
20230728,102100,559335550,19240,19340,19350,19230,319
|
|
20230728,102000,553173210,19360,19360,19360,19360,0
|
|
20230728,101900,553173210,19360,19270,19360,19260,101
|
|
20230728,101800,551227760,19390,19390,19390,19390,0
|
|
20230728,101700,551227760,19390,19410,19410,19140,253
|
|
20230728,101600,546374360,19410,19420,19420,19400,17
|
|
20230728,101500,546044350,19430,19430,19430,19430,0
|
|
20230728,101400,546044350,19430,19420,19440,19420,275
|
|
20230728,101300,540699890,19400,19370,19430,19370,874
|
|
20230728,101200,523759200,19350,19320,19350,19320,98
|
|
20230728,101100,521863370,19280,19290,19310,19280,259
|
|
20230728,101000,516868180,19310,19280,19310,19280,3
|
|
20230728,100900,516810280,19310,19320,19320,19280,14
|
|
20230728,100800,516540220,19310,19310,19320,19310,482
|
|
20230728,100700,507232790,19310,19320,19320,19310,6
|
|
20230728,100600,507116910,19320,19310,19330,19310,162
|
|
20230728,100500,503988310,19310,19270,19310,19270,157
|
|
20230728,100400,500962840,19310,19340,19340,19300,73
|
|
20230728,100300,499551720,19340,19340,19340,19340,5
|
|
20230728,100200,499455020,19340,19260,19340,19260,1589
|
|
20230728,100100,468818070,19270,19270,19270,19270,0
|
|
20230728,100000,468818070,19270,19270,19270,19270,0
|
|
20230728,095900,468818070,19270,19280,19280,19160,74
|
|
20230728,095800,467391480,19290,19290,19290,19290,5
|
|
20230728,095700,467295030,19290,19280,19290,19280,88
|
|
20230728,095600,465598330,19280,19200,19280,19200,698
|
|
20230728,095500,452163830,19200,19140,19200,19140,168
|
|
20230728,095400,448943290,19140,19180,19180,19140,173
|
|
20230728,095300,445630030,19180,19190,19190,19180,119
|
|
20230728,095200,443347420,19190,19190,19190,19190,9
|
|
20230728,095100,443174710,19190,19190,19190,19190,10
|
|
20230728,095000,442982810,19200,19200,19200,19200,0
|
|
20230728,094900,442982810,19200,19220,19220,19200,40
|
|
20230728,094800,442214110,19220,19220,19220,19220,20
|
|
20230728,094700,441829710,19230,19230,19230,19230,0
|
|
20230728,094600,441829710,19230,19230,19230,19230,4
|
|
20230728,094500,441752790,19230,19170,19230,19150,93
|
|
20230728,094400,439970290,19230,19230,19230,19230,92
|
|
20230728,094300,438201130,19240,19240,19240,19240,0
|
|
20230728,094200,438201130,19240,19240,19240,19240,3
|
|
20230728,094100,438143410,19240,19190,19240,19190,399
|
|
20230728,094000,430481570,19160,19140,19160,19140,15
|
|
20230728,093900,430194330,19140,19170,19170,19140,147
|
|
20230728,093800,427379250,19190,19160,19190,19150,86
|
|
20230728,093700,425731570,19160,19160,19160,19160,26
|
|
20230728,093600,425233410,19240,19240,19240,19240,2
|
|
20230728,093500,425194930,19160,19160,19160,19160,11
|
|
20230728,093400,424984170,19250,19250,19250,19250,94
|
|
20230728,093300,423174670,19270,19150,19280,19140,307
|
|
20230728,093200,417297240,19200,19280,19280,19150,213
|
|
20230728,093100,413209850,19180,19280,19280,19140,579
|
|
20230728,093000,402098280,19280,19250,19280,19250,7
|
|
20230728,092900,401963350,19240,19230,19240,19230,445
|
|
20230728,092800,393401580,19160,19250,19300,19160,251
|
|
20230728,092700,388576990,19260,19300,19320,19250,2034
|
|
20230728,092600,349324820,19330,19310,19370,19290,272
|
|
20230728,092500,344073340,19370,19460,19500,19370,1689
|
|
20230728,092400,311268220,19500,19410,19510,19370,3003
|
|
20230728,092300,252784570,19410,19340,19430,19340,806
|
|
20230728,092200,237158820,19350,19230,19350,19230,1069
|
|
20230728,092100,216541160,19240,19140,19240,19130,763
|
|
20230728,092000,201899810,19130,19070,19130,19070,1265
|
|
20230728,091900,177742590,19080,19050,19080,19040,654
|
|
20230728,091800,165274610,19050,18980,19050,18980,1011
|
|
20230728,091700,146051780,18990,18900,18990,18900,582
|
|
20230728,091600,135012280,18900,18900,18900,18900,158
|
|
20230728,091500,132026080,18960,18980,18980,18960,15
|
|
20230728,091400,131741430,18900,18850,18980,18850,9
|
|
20230728,091300,131570820,18830,18980,18990,18830,105
|
|
20230728,091200,129584200,18900,18980,19000,18900,279
|
|
20230728,091100,124291950,18770,19040,19040,18770,99
|
|
20230728,091000,122422190,18750,18930,19070,18750,632
|
|
20230728,090900,110455140,18930,18940,18940,18720,734
|
|
20230728,090800,96693540,18950,18940,18950,18940,143
|
|
20230728,090700,93984490,18690,18950,18950,18690,1303
|
|
20230728,090600,69324340,18950,18580,18950,18580,774
|
|
20230728,090500,54836750,18580,18470,18580,18470,424
|
|
20230728,090400,46990330,18440,18570,18570,18440,200
|
|
20230728,090300,43299940,18570,18550,18570,18550,40
|
|
20230728,090200,42557340,18590,18600,18600,18590,117
|
|
20230728,090100,40382250,18590,18590,18590,18580,544
|
|
20230728,090000,30269300,18590,18410,18640,18410,1583
|