680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201700,247040110,12570,12570,12570,12570,243
|
|
20230728,201600,247040110,12570,12570,12570,12570,0
|
|
20230728,201500,247040110,12570,12570,12570,12570,0
|
|
20230728,201400,247040110,12570,12570,12570,12570,0
|
|
20230728,201300,247040110,12570,12570,12570,12570,0
|
|
20230728,201200,247040110,12570,12570,12570,12570,0
|
|
20230728,201100,247040110,12570,12570,12570,12570,0
|
|
20230728,201000,247040110,12570,12570,12570,12570,0
|
|
20230728,200900,247040110,12570,12570,12570,12570,0
|
|
20230728,200800,247040110,12570,12570,12570,12570,0
|
|
20230728,200700,247040110,12570,12570,12570,12570,0
|
|
20230728,200600,247040110,12570,12570,12570,12570,0
|
|
20230728,200500,247040110,12570,12570,12570,12570,0
|
|
20230728,200400,247040110,12570,12570,12570,12570,0
|
|
20230728,200300,247040110,12570,12570,12570,12570,0
|
|
20230728,200200,247040110,12570,12570,12570,12570,0
|
|
20230728,200100,247040110,12570,12570,12570,12570,0
|
|
20230728,200000,247040110,12570,12570,12570,12570,0
|
|
20230728,195900,247040110,12570,12570,12570,12570,0
|
|
20230728,195800,247040110,12570,12570,12570,12570,0
|
|
20230728,195700,247040110,12570,12570,12570,12570,0
|
|
20230728,195600,247040110,12570,12570,12570,12570,0
|
|
20230728,195500,247040110,12570,12570,12570,12570,0
|
|
20230728,195400,247040110,12570,12570,12570,12570,0
|
|
20230728,195300,247040110,12570,12570,12570,12570,0
|
|
20230728,195200,247040110,12570,12570,12570,12570,0
|
|
20230728,195100,247040110,12570,12570,12570,12570,0
|
|
20230728,195000,247040110,12570,12570,12570,12570,0
|
|
20230728,194900,247040110,12570,12570,12570,12570,0
|
|
20230728,194800,247040110,12570,12570,12570,12570,0
|
|
20230728,194700,247040110,12570,12570,12570,12570,243
|
|
20230728,194600,247040110,12570,12570,12570,12570,0
|
|
20230728,194500,247040110,12570,12570,12570,12570,0
|
|
20230728,194400,247040110,12570,12570,12570,12570,0
|
|
20230728,194300,247040110,12570,12570,12570,12570,0
|
|
20230728,194200,247040110,12570,12570,12570,12570,0
|
|
20230728,194100,247040110,12570,12570,12570,12570,0
|
|
20230728,194000,247040110,12570,12570,12570,12570,0
|
|
20230728,193900,247040110,12570,12570,12570,12570,0
|
|
20230728,193800,247040110,12570,12570,12570,12570,0
|
|
20230728,193700,247040110,12570,12570,12570,12570,0
|
|
20230728,193600,247040110,12570,12570,12570,12570,0
|
|
20230728,193500,247040110,12570,12570,12570,12570,0
|
|
20230728,193400,247040110,12570,12570,12570,12570,0
|
|
20230728,193300,247040110,12570,12570,12570,12570,0
|
|
20230728,193200,247040110,12570,12570,12570,12570,0
|
|
20230728,193100,247040110,12570,12570,12570,12570,0
|
|
20230728,193000,247040110,12570,12570,12570,12570,0
|
|
20230728,192900,247040110,12570,12570,12570,12570,0
|
|
20230728,192800,247040110,12570,12570,12570,12570,0
|
|
20230728,192700,247040110,12570,12570,12570,12570,0
|
|
20230728,192600,247040110,12570,12570,12570,12570,0
|
|
20230728,192500,247040110,12570,12570,12570,12570,0
|
|
20230728,192400,247040110,12570,12570,12570,12570,0
|
|
20230728,192300,247040110,12570,12570,12570,12570,0
|
|
20230728,192200,247040110,12570,12570,12570,12570,0
|
|
20230728,192100,247040110,12570,12570,12570,12570,0
|
|
20230728,192000,247040110,12570,12570,12570,12570,0
|
|
20230728,191900,247040110,12570,12570,12570,12570,0
|
|
20230728,191800,247040110,12570,12570,12570,12570,0
|
|
20230728,191700,247040110,12570,12570,12570,12570,243
|
|
20230728,191600,247040110,12570,12570,12570,12570,0
|
|
20230728,191500,247040110,12570,12570,12570,12570,0
|
|
20230728,191400,247040110,12570,12570,12570,12570,0
|
|
20230728,191300,247040110,12570,12570,12570,12570,0
|
|
20230728,191200,247040110,12570,12570,12570,12570,0
|
|
20230728,191100,247040110,12570,12570,12570,12570,0
|
|
20230728,191000,247040110,12570,12570,12570,12570,0
|
|
20230728,190900,247040110,12570,12570,12570,12570,0
|
|
20230728,190800,247040110,12570,12570,12570,12570,0
|
|
20230728,190700,247040110,12570,12570,12570,12570,0
|
|
20230728,190600,247040110,12570,12570,12570,12570,0
|
|
20230728,190500,247040110,12570,12570,12570,12570,0
|
|
20230728,190400,247040110,12570,12570,12570,12570,0
|
|
20230728,190300,247040110,12570,12570,12570,12570,0
|
|
20230728,190200,247040110,12570,12570,12570,12570,0
|
|
20230728,190100,247040110,12570,12570,12570,12570,0
|
|
20230728,190000,247040110,12570,12570,12570,12570,0
|
|
20230728,185900,247040110,12570,12570,12570,12570,0
|
|
20230728,185800,247040110,12570,12570,12570,12570,0
|
|
20230728,185700,247040110,12570,12570,12570,12570,0
|
|
20230728,185600,247040110,12570,12570,12570,12570,0
|
|
20230728,185500,247040110,12570,12570,12570,12570,0
|
|
20230728,185400,247040110,12570,12570,12570,12570,0
|
|
20230728,185300,247040110,12570,12570,12570,12570,0
|
|
20230728,185200,247040110,12570,12570,12570,12570,0
|
|
20230728,185100,247040110,12570,12570,12570,12570,0
|
|
20230728,185000,247040110,12570,12570,12570,12570,0
|
|
20230728,184900,247040110,12570,12570,12570,12570,0
|
|
20230728,184800,247040110,12570,12570,12570,12570,0
|
|
20230728,184700,247040110,12570,12570,12570,12570,243
|
|
20230728,184600,247040110,12570,12570,12570,12570,0
|
|
20230728,184500,247040110,12570,12570,12570,12570,0
|
|
20230728,184400,247040110,12570,12570,12570,12570,0
|
|
20230728,184300,247040110,12570,12570,12570,12570,0
|
|
20230728,184200,247040110,12570,12570,12570,12570,0
|
|
20230728,184100,247040110,12570,12570,12570,12570,0
|
|
20230728,184000,247040110,12570,12570,12570,12570,0
|
|
20230728,183900,247040110,12570,12570,12570,12570,0
|
|
20230728,183800,247040110,12570,12570,12570,12570,0
|
|
20230728,183700,247040110,12570,12570,12570,12570,0
|
|
20230728,183600,247040110,12570,12570,12570,12570,0
|
|
20230728,183500,247040110,12570,12570,12570,12570,0
|
|
20230728,183400,247040110,12570,12570,12570,12570,0
|
|
20230728,183300,247040110,12570,12570,12570,12570,0
|
|
20230728,183200,247040110,12570,12570,12570,12570,0
|
|
20230728,183100,247040110,12570,12570,12570,12570,0
|
|
20230728,183000,247040110,12570,12570,12570,12570,0
|
|
20230728,182900,247040110,12570,12570,12570,12570,0
|
|
20230728,182800,247040110,12570,12570,12570,12570,0
|
|
20230728,182700,247040110,12570,12570,12570,12570,0
|
|
20230728,182600,247040110,12570,12570,12570,12570,0
|
|
20230728,182500,247040110,12570,12570,12570,12570,0
|
|
20230728,182400,247040110,12570,12570,12570,12570,0
|
|
20230728,182300,247040110,12570,12570,12570,12570,0
|
|
20230728,182200,247040110,12570,12570,12570,12570,0
|
|
20230728,182100,247040110,12570,12570,12570,12570,0
|
|
20230728,182000,247040110,12570,12570,12570,12570,0
|
|
20230728,181900,247040110,12570,12570,12570,12570,0
|
|
20230728,181800,247040110,12570,12570,12570,12570,0
|
|
20230728,181700,247040110,12570,12570,12570,12570,243
|
|
20230728,181600,247040110,12570,12570,12570,12570,0
|
|
20230728,181500,247040110,12570,12570,12570,12570,0
|
|
20230728,181400,247040110,12570,12570,12570,12570,0
|
|
20230728,181300,247040110,12570,12570,12570,12570,0
|
|
20230728,181200,247040110,12570,12570,12570,12570,0
|
|
20230728,181100,247040110,12570,12570,12570,12570,0
|
|
20230728,181000,247040110,12570,12570,12570,12570,0
|
|
20230728,180900,247040110,12570,12570,12570,12570,0
|
|
20230728,180800,247040110,12570,12570,12570,12570,0
|
|
20230728,180700,247040110,12570,12570,12570,12570,0
|
|
20230728,180600,247040110,12570,12570,12570,12570,0
|
|
20230728,180500,247040110,12570,12570,12570,12570,0
|
|
20230728,180400,247040110,12570,12570,12570,12570,0
|
|
20230728,180300,247040110,12570,12570,12570,12570,0
|
|
20230728,180200,247040110,12570,12570,12570,12570,0
|
|
20230728,180100,247040110,12570,12570,12570,12570,0
|
|
20230728,180000,247040110,12570,12570,12570,12570,0
|
|
20230728,175900,247040110,12570,12570,12570,12570,0
|
|
20230728,175800,247040110,12570,12570,12570,12570,0
|
|
20230728,175700,247040110,12570,12570,12570,12570,0
|
|
20230728,175600,247040110,12570,12570,12570,12570,0
|
|
20230728,175500,247040110,12570,12570,12570,12570,0
|
|
20230728,175400,247040110,12570,12570,12570,12570,0
|
|
20230728,175300,247040110,12570,12570,12570,12570,0
|
|
20230728,175200,247040110,12570,12570,12570,12570,0
|
|
20230728,175100,247040110,12570,12570,12570,12570,0
|
|
20230728,175000,247040110,12570,12570,12570,12570,0
|
|
20230728,174900,247040110,12570,12570,12570,12570,0
|
|
20230728,174800,247040110,12570,12570,12570,12570,0
|
|
20230728,174700,247040110,12570,12570,12570,12570,243
|
|
20230728,174600,247040110,12570,12570,12570,12570,0
|
|
20230728,174500,247040110,12570,12570,12570,12570,0
|
|
20230728,174400,247040110,12570,12570,12570,12570,0
|
|
20230728,174300,247040110,12570,12570,12570,12570,0
|
|
20230728,174200,247040110,12570,12570,12570,12570,0
|
|
20230728,174100,247040110,12570,12570,12570,12570,0
|
|
20230728,174000,247040110,12570,12570,12570,12570,0
|
|
20230728,173900,247040110,12570,12570,12570,12570,0
|
|
20230728,173800,247040110,12570,12570,12570,12570,0
|
|
20230728,173700,247040110,12570,12570,12570,12570,0
|
|
20230728,173600,247040110,12570,12570,12570,12570,0
|
|
20230728,173500,247040110,12570,12570,12570,12570,0
|
|
20230728,173400,247040110,12570,12570,12570,12570,0
|
|
20230728,173300,247040110,12570,12570,12570,12570,0
|
|
20230728,173200,247040110,12570,12570,12570,12570,0
|
|
20230728,173100,247040110,12570,12570,12570,12570,0
|
|
20230728,173000,247040110,12570,12570,12570,12570,0
|
|
20230728,172900,247040110,12570,12570,12570,12570,0
|
|
20230728,172800,247040110,12570,12570,12570,12570,0
|
|
20230728,172700,247040110,12570,12570,12570,12570,0
|
|
20230728,172600,247040110,12570,12570,12570,12570,0
|
|
20230728,172500,247040110,12570,12570,12570,12570,0
|
|
20230728,172400,247040110,12570,12570,12570,12570,0
|
|
20230728,172300,247040110,12570,12570,12570,12570,0
|
|
20230728,172200,247040110,12570,12570,12570,12570,0
|
|
20230728,172100,247040110,12570,12570,12570,12570,0
|
|
20230728,172000,247040110,12570,12570,12570,12570,0
|
|
20230728,171900,247040110,12570,12570,12570,12570,0
|
|
20230728,171800,247040110,12570,12570,12570,12570,0
|
|
20230728,171700,247040110,12570,12570,12570,12570,243
|
|
20230728,171600,247040110,12570,12570,12570,12570,0
|
|
20230728,171500,247040110,12570,12570,12570,12570,0
|
|
20230728,171400,247040110,12570,12570,12570,12570,0
|
|
20230728,171300,247040110,12570,12570,12570,12570,0
|
|
20230728,171200,247040110,12570,12570,12570,12570,0
|
|
20230728,171100,247040110,12570,12570,12570,12570,0
|
|
20230728,171000,247040110,12570,12570,12570,12570,0
|
|
20230728,170900,247040110,12570,12570,12570,12570,0
|
|
20230728,170800,247040110,12570,12570,12570,12570,0
|
|
20230728,170700,247040110,12570,12570,12570,12570,0
|
|
20230728,170600,247040110,12570,12570,12570,12570,0
|
|
20230728,170500,247040110,12570,12570,12570,12570,0
|
|
20230728,170400,247040110,12570,12570,12570,12570,0
|
|
20230728,170300,247040110,12570,12570,12570,12570,0
|
|
20230728,170200,247040110,12570,12570,12570,12570,0
|
|
20230728,170100,247040110,12570,12570,12570,12570,0
|
|
20230728,170000,247040110,12570,12570,12570,12570,0
|
|
20230728,165900,247040110,12570,12570,12570,12570,0
|
|
20230728,165800,247040110,12570,12570,12570,12570,0
|
|
20230728,165700,247040110,12570,12570,12570,12570,0
|
|
20230728,165600,247040110,12570,12570,12570,12570,0
|
|
20230728,165500,247040110,12570,12570,12570,12570,0
|
|
20230728,165400,247040110,12570,12570,12570,12570,0
|
|
20230728,165300,247040110,12570,12570,12570,12570,0
|
|
20230728,165200,247040110,12570,12570,12570,12570,0
|
|
20230728,165100,247040110,12570,12570,12570,12570,0
|
|
20230728,165000,247040110,12570,12570,12570,12570,0
|
|
20230728,164900,247040110,12570,12570,12570,12570,0
|
|
20230728,164800,247040110,12570,12570,12570,12570,0
|
|
20230728,164700,247040110,12570,12570,12570,12570,243
|
|
20230728,164600,247040110,12570,12570,12570,12570,0
|
|
20230728,164500,247040110,12570,12570,12570,12570,0
|
|
20230728,164400,247040110,12570,12570,12570,12570,0
|
|
20230728,164300,247040110,12570,12570,12570,12570,0
|
|
20230728,164200,247040110,12570,12570,12570,12570,0
|
|
20230728,164100,247040110,12570,12570,12570,12570,0
|
|
20230728,164000,247040110,12570,12570,12570,12570,0
|
|
20230728,163900,247040110,12570,12570,12570,12570,0
|
|
20230728,163800,247040110,12570,12570,12570,12570,0
|
|
20230728,163700,247040110,12570,12570,12570,12570,0
|
|
20230728,163600,247040110,12570,12570,12570,12570,0
|
|
20230728,163500,247040110,12570,12570,12570,12570,0
|
|
20230728,163400,247040110,12570,12570,12570,12570,0
|
|
20230728,163300,247040110,12570,12570,12570,12570,0
|
|
20230728,163200,247040110,12570,12570,12570,12570,0
|
|
20230728,163100,247040110,12570,12570,12570,12570,0
|
|
20230728,163000,247040110,12570,12570,12570,12570,0
|
|
20230728,162900,247040110,12570,12570,12570,12570,0
|
|
20230728,162800,247040110,12570,12570,12570,12570,0
|
|
20230728,162700,247040110,12570,12570,12570,12570,0
|
|
20230728,162600,247040110,12570,12570,12570,12570,0
|
|
20230728,162500,247040110,12570,12570,12570,12570,0
|
|
20230728,162400,247040110,12570,12570,12570,12570,0
|
|
20230728,162300,247040110,12570,12570,12570,12570,0
|
|
20230728,162200,247040110,12570,12570,12570,12570,0
|
|
20230728,162100,247040110,12570,12570,12570,12570,0
|
|
20230728,162000,247040110,12570,12570,12570,12570,0
|
|
20230728,161900,247040110,12570,12570,12570,12570,0
|
|
20230728,161800,247040110,12570,12570,12570,12570,0
|
|
20230728,161700,247040110,12570,12570,12570,12570,243
|
|
20230728,161600,247040110,12570,12570,12570,12570,0
|
|
20230728,161500,247040110,12570,12570,12570,12570,0
|
|
20230728,161400,247040110,12570,12570,12570,12570,0
|
|
20230728,161300,247040110,12570,12570,12570,12570,0
|
|
20230728,161200,247040110,12570,12570,12570,12570,0
|
|
20230728,161100,247040110,12570,12570,12570,12570,0
|
|
20230728,161000,247040110,12570,12570,12570,12570,0
|
|
20230728,160900,247040110,12570,12570,12570,12570,0
|
|
20230728,160800,247040110,12570,12570,12570,12570,0
|
|
20230728,160700,247040110,12570,12570,12570,12570,0
|
|
20230728,160600,247040110,12570,12570,12570,12570,0
|
|
20230728,160500,247040110,12570,12570,12570,12570,0
|
|
20230728,160400,247040110,12570,12570,12570,12570,0
|
|
20230728,160300,247040110,12570,12570,12570,12570,0
|
|
20230728,160200,247040110,12570,12570,12570,12570,0
|
|
20230728,160100,247040110,12570,12570,12570,12570,0
|
|
20230728,160000,247040110,12570,12570,12570,12570,0
|
|
20230728,155900,247040110,12570,12570,12570,12570,0
|
|
20230728,155800,247040110,12570,12570,12570,12570,0
|
|
20230728,155700,247040110,12570,12570,12570,12570,0
|
|
20230728,155600,247040110,12570,12570,12570,12570,0
|
|
20230728,155500,247040110,12570,12570,12570,12570,0
|
|
20230728,155400,247040110,12570,12570,12570,12570,0
|
|
20230728,155300,247040110,12570,12570,12570,12570,0
|
|
20230728,155200,247040110,12570,12570,12570,12570,0
|
|
20230728,155100,247040110,12570,12570,12570,12570,0
|
|
20230728,155000,247040110,12570,12570,12570,12570,0
|
|
20230728,154900,247040110,12570,12570,12570,12570,0
|
|
20230728,154800,247040110,12570,12570,12570,12570,0
|
|
20230728,154700,247040110,12570,12570,12570,12570,243
|
|
20230728,154600,247040110,12570,12570,12570,12570,0
|
|
20230728,154500,247040110,12570,12570,12570,12570,0
|
|
20230728,154400,247040110,12570,12570,12570,12570,0
|
|
20230728,154300,247040110,12570,12570,12570,12570,0
|
|
20230728,154200,247040110,12570,12570,12570,12570,0
|
|
20230728,154100,247040110,12570,12570,12570,12570,0
|
|
20230728,154000,247040110,12570,12570,12570,12570,0
|
|
20230728,153900,247040110,12570,12570,12570,12570,0
|
|
20230728,153800,247040110,12570,12570,12570,12570,0
|
|
20230728,153700,247040110,12570,12570,12570,12570,0
|
|
20230728,153600,247040110,12570,12570,12570,12570,0
|
|
20230728,153500,247040110,12570,12570,12570,12570,0
|
|
20230728,153400,247040110,12570,12570,12570,12570,0
|
|
20230728,153300,247040110,12570,12570,12570,12570,0
|
|
20230728,153200,247040110,12570,12570,12570,12570,0
|
|
20230728,153100,247040110,12570,12570,12570,12570,0
|
|
20230728,153000,247040110,12570,12570,12570,12570,243
|
|
20230728,152900,243985600,12520,12520,12520,12520,0
|
|
20230728,152800,243985600,12520,12520,12520,12520,0
|
|
20230728,152700,243985600,12520,12520,12520,12520,0
|
|
20230728,152600,243985600,12520,12520,12520,12520,0
|
|
20230728,152500,243985600,12520,12520,12520,12520,0
|
|
20230728,152400,243985600,12520,12520,12520,12520,0
|
|
20230728,152300,243985600,12520,12520,12520,12520,0
|
|
20230728,152200,243985600,12520,12520,12520,12520,0
|
|
20230728,152100,243985600,12520,12520,12520,12520,0
|
|
20230728,152000,243985600,12520,12520,12520,12520,0
|
|
20230728,151900,243985600,12520,12530,12570,12520,50
|
|
20230728,151800,243358970,12530,12570,12580,12530,273
|
|
20230728,151700,239927570,12570,12560,12570,12560,37
|
|
20230728,151600,239462500,12570,12540,12570,12540,20
|
|
20230728,151500,239211130,12540,12540,12540,12540,81
|
|
20230728,151400,238195390,12530,12530,12530,12530,34
|
|
20230728,151300,237769370,12550,12550,12550,12550,0
|
|
20230728,151200,237769370,12550,12550,12550,12550,0
|
|
20230728,151100,237769370,12550,12550,12550,12550,7
|
|
20230728,151000,237681520,12550,12550,12550,12550,0
|
|
20230728,150900,237681520,12550,12550,12550,12550,0
|
|
20230728,150800,237681520,12550,12550,12550,12550,0
|
|
20230728,150700,237681520,12550,12550,12550,12550,0
|
|
20230728,150600,237681520,12550,12550,12550,12550,0
|
|
20230728,150500,237681520,12550,12550,12550,12550,30
|
|
20230728,150400,237305020,12560,12560,12560,12560,10
|
|
20230728,150300,237179420,12560,12560,12560,12550,5
|
|
20230728,150200,237116640,12560,12560,12560,12560,3
|
|
20230728,150100,237078960,12550,12550,12550,12550,15
|
|
20230728,150000,236890710,12550,12550,12550,12550,0
|
|
20230728,145900,236890710,12550,12550,12550,12550,0
|
|
20230728,145800,236890710,12550,12560,12560,12550,23
|
|
20230728,145700,236601960,12560,12560,12560,12560,10
|
|
20230728,145600,236476360,12560,12560,12560,12560,1
|
|
20230728,145500,236463800,12570,12570,12570,12570,2
|
|
20230728,145400,236438660,12570,12570,12570,12570,0
|
|
20230728,145300,236438660,12570,12570,12570,12570,0
|
|
20230728,145200,236438660,12570,12570,12570,12570,3
|
|
20230728,145100,236400950,12570,12570,12570,12570,3
|
|
20230728,145000,236363240,12570,12570,12570,12570,0
|
|
20230728,144900,236363240,12570,12570,12570,12570,2
|
|
20230728,144800,236338100,12570,12570,12570,12570,1
|
|
20230728,144700,236325530,12560,12560,12560,12560,4
|
|
20230728,144600,236275290,12560,12560,12560,12560,0
|
|
20230728,144500,236275290,12560,12560,12560,12560,0
|
|
20230728,144400,236275290,12560,12560,12560,12560,2
|
|
20230728,144300,236250170,12570,12570,12570,12570,21
|
|
20230728,144200,235986200,12580,12580,12580,12580,0
|
|
20230728,144100,235986200,12580,12570,12580,12570,59
|
|
20230728,144000,235244500,12580,12580,12580,12580,2
|
|
20230728,143900,235219340,12580,12580,12580,12580,5
|
|
20230728,143800,235156440,12580,12580,12580,12570,13
|
|
20230728,143700,234993000,12570,12550,12570,12550,139
|
|
20230728,143600,233246330,12550,12550,12550,12550,3
|
|
20230728,143500,233208680,12570,12570,12570,12570,0
|
|
20230728,143400,233208680,12570,12570,12570,12570,0
|
|
20230728,143300,233208680,12570,12570,12570,12570,0
|
|
20230728,143200,233208680,12570,12570,12570,12570,0
|
|
20230728,143100,233208680,12570,12570,12570,12570,0
|
|
20230728,143000,233208680,12570,12520,12570,12460,516
|
|
20230728,142900,226766380,12550,12550,12550,12550,0
|
|
20230728,142800,226766380,12550,12550,12550,12550,0
|
|
20230728,142700,226766380,12550,12560,12560,12550,3
|
|
20230728,142600,226728720,12570,12580,12580,12570,9
|
|
20230728,142500,226615510,12580,12550,12580,12520,135
|
|
20230728,142400,224924010,12550,12580,12580,12550,72
|
|
20230728,142300,224020140,12580,12580,12580,12580,5
|
|
20230728,142200,223957240,12580,12580,12580,12580,4
|
|
20230728,142100,223906920,12570,12570,12570,12570,0
|
|
20230728,142000,223906920,12570,12570,12570,12560,35
|
|
20230728,141900,223467290,12570,12570,12570,12570,23
|
|
20230728,141800,223178180,12570,12560,12570,12560,108
|
|
20230728,141700,221820700,12560,12550,12560,12550,179
|
|
20230728,141600,219574050,12550,12550,12550,12540,61
|
|
20230728,141500,218808600,12540,12540,12540,12540,0
|
|
20230728,141400,218808600,12540,12540,12540,12540,0
|
|
20230728,141300,218808600,12540,12540,12540,12540,0
|
|
20230728,141200,218808600,12540,12540,12540,12540,0
|
|
20230728,141100,218808600,12540,12540,12540,12540,0
|
|
20230728,141000,218808600,12540,12540,12540,12540,0
|
|
20230728,140900,218808600,12540,12540,12540,12540,0
|
|
20230728,140800,218808600,12540,12540,12540,12540,0
|
|
20230728,140700,218808600,12540,12500,12540,12500,636
|
|
20230728,140600,210839320,12510,12500,12510,12500,263
|
|
20230728,140500,207551770,12500,12500,12500,12500,0
|
|
20230728,140400,207551770,12500,12500,12500,12500,0
|
|
20230728,140300,207551770,12500,12500,12500,12500,0
|
|
20230728,140200,207551770,12500,12500,12500,12500,0
|
|
20230728,140100,207551770,12500,12500,12500,12500,16
|
|
20230728,140000,207351770,12490,12490,12490,12490,0
|
|
20230728,135900,207351770,12490,12490,12490,12490,0
|
|
20230728,135800,207351770,12490,12490,12490,12490,0
|
|
20230728,135700,207351770,12490,12490,12490,12490,4
|
|
20230728,135600,207301810,12500,12500,12500,12500,0
|
|
20230728,135500,207301810,12500,12500,12500,12500,0
|
|
20230728,135400,207301810,12500,12500,12500,12500,0
|
|
20230728,135300,207301810,12500,12500,12500,12500,0
|
|
20230728,135200,207301810,12500,12500,12500,12500,0
|
|
20230728,135100,207301810,12500,12490,12500,12490,21
|
|
20230728,135000,207039420,12500,12500,12500,12500,0
|
|
20230728,134900,207039420,12500,12500,12500,12500,3
|
|
20230728,134800,207001920,12500,12500,12500,12500,0
|
|
20230728,134700,207001920,12500,12500,12500,12500,0
|
|
20230728,134600,207001920,12500,12500,12500,12500,0
|
|
20230728,134500,207001920,12500,12500,12500,12500,1
|
|
20230728,134400,206989420,12500,12500,12500,12500,2
|
|
20230728,134300,206964420,12500,12500,12500,12500,2
|
|
20230728,134200,206939420,12490,12490,12490,12490,0
|
|
20230728,134100,206939420,12490,12490,12490,12490,1
|
|
20230728,134000,206926930,12490,12490,12490,12490,0
|
|
20230728,133900,206926930,12490,12490,12490,12490,0
|
|
20230728,133800,206926930,12490,12490,12490,12490,0
|
|
20230728,133700,206926930,12490,12490,12490,12490,20
|
|
20230728,133600,206677130,12500,12500,12500,12500,0
|
|
20230728,133500,206677130,12500,12500,12500,12500,52
|
|
20230728,133400,206027130,12480,12480,12480,12480,1
|
|
20230728,133300,206014650,12480,12480,12480,12480,0
|
|
20230728,133200,206014650,12480,12480,12480,12480,0
|
|
20230728,133100,206014650,12480,12480,12480,12480,0
|
|
20230728,133000,206014650,12480,12480,12480,12480,0
|
|
20230728,132900,206014650,12480,12480,12480,12480,15
|
|
20230728,132800,205827450,12510,12510,12510,12510,0
|
|
20230728,132700,205827450,12510,12510,12510,12510,19
|
|
20230728,132600,205589760,12510,12510,12510,12510,0
|
|
20230728,132500,205589760,12510,12510,12510,12510,0
|
|
20230728,132400,205589760,12510,12510,12510,12510,0
|
|
20230728,132300,205589760,12510,12500,12510,12500,19
|
|
20230728,132200,205352180,12490,12490,12490,12490,3
|
|
20230728,132100,205314710,12490,12490,12490,12490,0
|
|
20230728,132000,205314710,12490,12490,12490,12490,0
|
|
20230728,131900,205314710,12490,12490,12490,12490,18
|
|
20230728,131800,205089890,12500,12490,12500,12490,164
|
|
20230728,131700,203039930,12460,12460,12460,12460,0
|
|
20230728,131600,203039930,12460,12460,12460,12460,0
|
|
20230728,131500,203039930,12460,12460,12460,12460,0
|
|
20230728,131400,203039930,12460,12460,12460,12460,0
|
|
20230728,131300,203039930,12460,12460,12460,12460,0
|
|
20230728,131200,203039930,12460,12460,12460,12460,0
|
|
20230728,131100,203039930,12460,12490,12490,12460,82
|
|
20230728,131000,202017260,12490,12490,12490,12490,0
|
|
20230728,130900,202017260,12490,12480,12490,12480,334
|
|
20230728,130800,197846720,12480,12480,12480,12480,0
|
|
20230728,130700,197846720,12480,12480,12480,12480,18
|
|
20230728,130600,197622080,12480,12480,12480,12480,0
|
|
20230728,130500,197622080,12480,12480,12480,12480,0
|
|
20230728,130400,197622080,12480,12480,12480,12480,0
|
|
20230728,130300,197622080,12480,12480,12480,12480,20
|
|
20230728,130200,197372480,12480,12480,12480,12480,0
|
|
20230728,130100,197372480,12480,12480,12480,12480,2
|
|
20230728,130000,197347520,12480,12470,12480,12470,19
|
|
20230728,125900,197110410,12480,12480,12480,12480,0
|
|
20230728,125800,197110410,12480,12480,12480,12480,0
|
|
20230728,125700,197110410,12480,12480,12480,12480,0
|
|
20230728,125600,197110410,12480,12480,12480,12480,27
|
|
20230728,125500,196773450,12480,12480,12480,12480,1
|
|
20230728,125400,196760970,12480,12480,12480,12480,0
|
|
20230728,125300,196760970,12480,12480,12480,12480,17
|
|
20230728,125200,196548810,12470,12470,12470,12470,0
|
|
20230728,125100,196548810,12470,12460,12470,12460,9
|
|
20230728,125000,196436590,12470,12470,12470,12470,17
|
|
20230728,124900,196224600,12470,12470,12470,12470,0
|
|
20230728,124800,196224600,12470,12470,12470,12470,17
|
|
20230728,124700,196012610,12480,12480,12480,12480,0
|
|
20230728,124600,196012610,12480,12480,12480,12480,0
|
|
20230728,124500,196012610,12480,12480,12480,12480,0
|
|
20230728,124400,196012610,12480,12480,12480,12480,0
|
|
20230728,124300,196012610,12480,12480,12480,12480,35
|
|
20230728,124200,195575810,12440,12450,12450,12440,19
|
|
20230728,124100,195339440,12490,12490,12490,12490,0
|
|
20230728,124000,195339440,12490,12490,12490,12490,18
|
|
20230728,123900,195114620,12490,12490,12490,12490,0
|
|
20230728,123800,195114620,12490,12490,12490,12490,0
|
|
20230728,123700,195114620,12490,12490,12490,12490,18
|
|
20230728,123600,194889800,12490,12490,12490,12490,0
|
|
20230728,123500,194889800,12490,12490,12490,12490,0
|
|
20230728,123400,194889800,12490,12490,12490,12490,0
|
|
20230728,123300,194889800,12490,12480,12490,12480,27
|
|
20230728,123200,194552740,12480,12480,12480,12480,16
|
|
20230728,123100,194353060,12490,12490,12490,12490,0
|
|
20230728,123000,194353060,12490,12490,12490,12490,36
|
|
20230728,122900,193903420,12440,12440,12440,12440,0
|
|
20230728,122800,193903420,12440,12440,12440,12440,0
|
|
20230728,122700,193903420,12440,12440,12440,12440,0
|
|
20230728,122600,193903420,12440,12440,12440,12440,0
|
|
20230728,122500,193903420,12440,12440,12440,12440,0
|
|
20230728,122400,193903420,12440,12440,12440,12440,0
|
|
20230728,122300,193903420,12440,12440,12440,12440,0
|
|
20230728,122200,193903420,12440,12430,12440,12430,218
|
|
20230728,122100,191192500,12300,12400,12400,12300,686
|
|
20230728,122000,182749280,12450,12450,12450,12450,0
|
|
20230728,121900,182749280,12450,12450,12450,12450,0
|
|
20230728,121800,182749280,12450,12450,12450,12450,0
|
|
20230728,121700,182749280,12450,12450,12450,12450,56
|
|
20230728,121600,182052080,12460,12460,12460,12460,102
|
|
20230728,121500,180781160,12470,12470,12470,12470,19
|
|
20230728,121400,180544230,12480,12480,12480,12480,3
|
|
20230728,121300,180506790,12480,12480,12480,12480,2
|
|
20230728,121200,180481830,12460,12480,12480,12460,11
|
|
20230728,121100,180344690,12490,12490,12490,12490,3
|
|
20230728,121000,180307220,12490,12490,12500,12480,177
|
|
20230728,120900,178096800,12490,12490,12490,12490,6
|
|
20230728,120800,178021860,12490,12490,12490,12490,2
|
|
20230728,120700,177996880,12490,12490,12490,12490,0
|
|
20230728,120600,177996880,12490,12480,12490,12480,18
|
|
20230728,120500,177772150,12410,12410,12410,12410,0
|
|
20230728,120400,177772150,12410,12410,12410,12410,0
|
|
20230728,120300,177772150,12410,12410,12410,12410,4
|
|
20230728,120200,177722510,12480,12480,12480,12480,20
|
|
20230728,120100,177472910,12480,12480,12480,12480,0
|
|
20230728,120000,177472910,12480,12480,12480,12480,0
|
|
20230728,115900,177472910,12480,12480,12480,12480,0
|
|
20230728,115800,177472910,12480,12480,12480,12480,17
|
|
20230728,115700,177260750,12420,12420,12420,12420,0
|
|
20230728,115600,177260750,12420,12420,12420,12420,0
|
|
20230728,115500,177260750,12420,12420,12420,12420,1
|
|
20230728,115400,177248330,12430,12430,12430,12430,0
|
|
20230728,115300,177248330,12430,12460,12460,12430,21
|
|
20230728,115200,176986730,12480,12480,12480,12480,0
|
|
20230728,115100,176986730,12480,12480,12480,12480,0
|
|
20230728,115000,176986730,12480,12480,12480,12480,0
|
|
20230728,114900,176986730,12480,12480,12480,12480,6
|
|
20230728,114800,176911850,12480,12470,12480,12460,29
|
|
20230728,114700,176550350,12420,12420,12420,12420,0
|
|
20230728,114600,176550350,12420,12420,12420,12420,218
|
|
20230728,114500,173842790,12470,12470,12470,12470,0
|
|
20230728,114400,173842790,12470,12460,12470,12460,13
|
|
20230728,114300,173680710,12420,12420,12420,12420,2
|
|
20230728,114200,173655870,12420,12420,12420,12420,68
|
|
20230728,114100,172811310,12490,12490,12490,12490,19
|
|
20230728,114000,172574000,12490,12480,12490,12480,5
|
|
20230728,113900,172511590,12420,12420,12420,12420,4
|
|
20230728,113800,172461910,12500,12500,12500,12500,0
|
|
20230728,113700,172461910,12500,12500,12500,12500,0
|
|
20230728,113600,172461910,12500,12500,12500,12500,0
|
|
20230728,113500,172461910,12500,12500,12500,12500,1
|
|
20230728,113400,172449410,12500,12500,12500,12500,0
|
|
20230728,113300,172449410,12500,12500,12500,12500,0
|
|
20230728,113200,172449410,12500,12500,12500,12500,1
|
|
20230728,113100,172436910,12500,12500,12500,12500,0
|
|
20230728,113000,172436910,12500,12520,12520,12500,120
|
|
20230728,112900,170935480,12520,12520,12520,12520,10
|
|
20230728,112800,170810280,12530,12530,12530,12530,0
|
|
20230728,112700,170810280,12530,12530,12530,12530,3
|
|
20230728,112600,170772690,12530,12530,12530,12530,2
|
|
20230728,112500,170747630,12520,12530,12530,12520,152
|
|
20230728,112400,168843130,12530,12530,12530,12530,52
|
|
20230728,112300,168191570,12530,12520,12530,12520,52
|
|
20230728,112200,167540310,12510,12430,12510,12430,793
|
|
20230728,112100,157635560,12480,12430,12480,12430,812
|
|
20230728,112000,147524380,12440,12450,12450,12410,446
|
|
20230728,111900,141976550,12450,12440,12450,12440,35
|
|
20230728,111800,141540830,12460,12450,12460,12450,100
|
|
20230728,111700,140294860,12420,12420,12420,12420,0
|
|
20230728,111600,140294860,12420,12420,12420,12420,0
|
|
20230728,111500,140294860,12420,12420,12420,12420,0
|
|
20230728,111400,140294860,12420,12430,12430,12420,100
|
|
20230728,111300,139052290,12430,12400,12430,12400,143
|
|
20230728,111200,137277000,12420,12420,12420,12420,34
|
|
20230728,111100,136854720,12390,12390,12390,12390,0
|
|
20230728,111000,136854720,12390,12390,12390,12390,19
|
|
20230728,110900,136619310,12390,12390,12390,12390,17
|
|
20230728,110800,136408680,12380,12380,12380,12380,1
|
|
20230728,110700,136396300,12360,12360,12360,12360,1
|
|
20230728,110600,136383940,12350,12350,12350,12350,3
|
|
20230728,110500,136346890,12350,12390,12390,12350,20
|
|
20230728,110400,136099130,12380,12380,12380,12380,6
|
|
20230728,110300,136024850,12370,12370,12370,12370,1
|
|
20230728,110200,136012480,12380,12380,12380,12380,0
|
|
20230728,110100,136012480,12380,12380,12380,12380,0
|
|
20230728,110000,136012480,12380,12380,12380,12380,42
|
|
20230728,105900,135492520,12380,12380,12380,12380,0
|
|
20230728,105800,135492520,12380,12380,12380,12380,0
|
|
20230728,105700,135492520,12380,12380,12380,12380,18
|
|
20230728,105600,135269680,12380,12380,12380,12380,0
|
|
20230728,105500,135269680,12380,12380,12380,12380,0
|
|
20230728,105400,135269680,12380,12380,12380,12380,0
|
|
20230728,105300,135269680,12380,12370,12380,12370,18
|
|
20230728,105200,135046850,12360,12360,12360,12360,0
|
|
20230728,105100,135046850,12360,12360,12360,12360,0
|
|
20230728,105000,135046850,12360,12360,12360,12360,0
|
|
20230728,104900,135046850,12360,12360,12360,12360,5
|
|
20230728,104800,134985050,12360,12360,12360,12360,0
|
|
20230728,104700,134985050,12360,12360,12360,12360,1
|
|
20230728,104600,134972690,12360,12360,12360,12360,0
|
|
20230728,104500,134972690,12360,12370,12370,12360,59
|
|
20230728,104400,134243070,12370,12370,12370,12370,46
|
|
20230728,104300,133674050,12380,12380,12380,12380,0
|
|
20230728,104200,133674050,12380,12380,12380,12380,5
|
|
20230728,104100,133612150,12380,12380,12380,12380,2
|
|
20230728,104000,133587390,12210,12440,12440,12180,567
|
|
20230728,103900,126625870,12460,12460,12460,12460,0
|
|
20230728,103800,126625870,12460,12450,12460,12440,52
|
|
20230728,103700,125978620,12470,12470,12470,12470,166
|
|
20230728,103600,123908600,12480,12480,12480,12480,16
|
|
20230728,103500,123708920,12470,12470,12470,12470,6
|
|
20230728,103400,123634100,12470,12450,12470,12450,6
|
|
20230728,103300,123559340,12480,12460,12480,12460,100
|
|
20230728,103200,122311820,12460,12450,12460,12450,16
|
|
20230728,103100,122112470,12450,12450,12450,12450,0
|
|
20230728,103000,122112470,12450,12440,12450,12440,68
|
|
20230728,102900,121265970,12450,12450,12450,12450,0
|
|
20230728,102800,121265970,12450,12450,12450,12450,17
|
|
20230728,102700,121054320,12380,12380,12380,12380,10
|
|
20230728,102600,120930520,12440,12440,12440,12440,1
|
|
20230728,102500,120918080,12450,12450,12450,12450,10
|
|
20230728,102400,120793580,12450,12450,12450,12450,19
|
|
20230728,102300,120557030,12390,12390,12390,12390,0
|
|
20230728,102200,120557030,12390,12390,12390,12390,1
|
|
20230728,102100,120544640,12390,12390,12390,12390,0
|
|
20230728,102000,120544640,12390,12390,12390,12390,5
|
|
20230728,101900,120482690,12480,12480,12480,12480,0
|
|
20230728,101800,120482690,12480,12390,12480,12390,467
|
|
20230728,101700,114695210,12400,12400,12400,12400,50
|
|
20230728,101600,114075210,12470,12400,12470,12400,20
|
|
20230728,101500,113826410,12460,12400,12460,12400,340
|
|
20230728,101400,109597980,12400,12400,12400,12400,0
|
|
20230728,101300,109597980,12400,12400,12400,12400,2
|
|
20230728,101200,109573180,12390,12390,12390,12390,60
|
|
20230728,101100,108829780,12390,12400,12400,12390,30
|
|
20230728,101000,108457810,12390,12390,12390,12380,401
|
|
20230728,100900,103489660,12390,12380,12390,12380,9
|
|
20230728,100800,103378160,12380,12380,12380,12380,20
|
|
20230728,100700,103130560,12380,12270,12380,12270,1000
|
|
20230728,100600,90774480,12260,12290,12380,12130,1685
|
|
20230728,100500,70057160,12300,12300,12300,12300,0
|
|
20230728,100400,70057160,12300,12300,12300,12300,110
|
|
20230728,100300,68704160,12200,12200,12200,12200,0
|
|
20230728,100200,68704160,12200,12200,12200,12200,1
|
|
20230728,100100,68691960,12200,12200,12200,12200,1
|
|
20230728,100000,68679760,12200,12200,12200,12200,1
|
|
20230728,095900,68667560,12250,12250,12250,12250,0
|
|
20230728,095800,68667560,12250,12250,12250,12250,2
|
|
20230728,095700,68643060,12260,12190,12270,12190,149
|
|
20230728,095600,66820830,12200,12190,12200,12190,288
|
|
20230728,095500,63309910,12190,12160,12190,12160,113
|
|
20230728,095400,61935770,12160,12160,12160,12160,24
|
|
20230728,095300,61643930,12210,12210,12210,12210,0
|
|
20230728,095200,61643930,12210,12210,12210,12210,0
|
|
20230728,095100,61643930,12210,12210,12210,12210,0
|
|
20230728,095000,61643930,12210,12210,12210,12210,0
|
|
20230728,094900,61643930,12210,12210,12210,12210,0
|
|
20230728,094800,61643930,12210,12200,12210,12200,18
|
|
20230728,094700,61424310,12220,12220,12220,12220,0
|
|
20230728,094600,61424310,12220,12220,12220,12220,0
|
|
20230728,094500,61424310,12220,12220,12220,12220,37
|
|
20230728,094400,60972170,12220,12220,12220,12220,0
|
|
20230728,094300,60972170,12220,12220,12220,12220,141
|
|
20230728,094200,59249150,12240,12240,12240,12240,19
|
|
20230728,094100,59016590,12100,12100,12100,12100,0
|
|
20230728,094000,59016590,12100,12100,12100,12100,0
|
|
20230728,093900,59016590,12100,12080,12300,12080,159
|
|
20230728,093800,57081740,12010,12010,12010,12010,5
|
|
20230728,093700,57021690,12070,12060,12070,12060,35
|
|
20230728,093600,56599280,12050,12000,12050,11990,619
|
|
20230728,093500,49148020,12010,12010,12010,12010,1
|
|
20230728,093400,49136010,12030,12030,12030,12030,0
|
|
20230728,093300,49136010,12030,12030,12030,12030,24
|
|
20230728,093200,48847290,12030,12030,12030,12030,0
|
|
20230728,093100,48847290,12030,12030,12030,12030,3
|
|
20230728,093000,48811200,12040,12040,12040,12040,0
|
|
20230728,092900,48811200,12040,12040,12040,12040,92
|
|
20230728,092800,47703520,12040,12020,12040,12020,2
|
|
20230728,092700,47679460,12040,12040,12040,12040,0
|
|
20230728,092600,47679460,12040,12040,12040,12040,1
|
|
20230728,092500,47667420,11950,11950,11950,11950,0
|
|
20230728,092400,47667420,11950,11950,11950,11950,0
|
|
20230728,092300,47667420,11950,11950,11950,11950,0
|
|
20230728,092200,47667420,11950,11950,11950,11950,0
|
|
20230728,092100,47667420,11950,11950,11950,11950,92
|
|
20230728,092000,46568020,11950,12000,12000,11950,333
|
|
20230728,091900,42583890,12000,12010,12020,12000,111
|
|
20230728,091800,41251780,12020,12010,12020,12010,6
|
|
20230728,091700,41179670,12010,12010,12010,12000,156
|
|
20230728,091600,39307610,12010,12010,12010,12010,15
|
|
20230728,091500,39127460,12000,12000,12000,12000,21
|
|
20230728,091400,38875460,11990,11990,11990,11990,13
|
|
20230728,091300,38719590,11980,12000,12000,11980,75
|
|
20230728,091200,37820150,11950,11950,11950,11950,0
|
|
20230728,091100,37820150,11950,11950,11950,11950,0
|
|
20230728,091000,37820150,11950,11960,11960,11950,22
|
|
20230728,090900,37557150,11960,12010,12020,11960,624
|
|
20230728,090800,30073690,12010,12020,12020,12010,148
|
|
20230728,090700,28295020,12080,12050,12080,12050,1004
|
|
20230728,090600,16196760,12040,11990,12040,11990,74
|
|
20230728,090500,15308300,11970,11970,11970,11970,15
|
|
20230728,090400,15128750,11950,11960,11960,11950,725
|
|
20230728,090300,6464930,11950,11950,11950,11950,61
|
|
20230728,090200,5735980,11930,11960,11960,11930,290
|
|
20230728,090100,2270500,11950,11950,11950,11950,0
|
|
20230728,090000,2270500,11950,11950,11950,11950,190
|