577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183400,265774930,17510,17510,17510,17510,549
|
|
20230728,183300,265774930,17510,17510,17510,17510,0
|
|
20230728,183200,265774930,17510,17510,17510,17510,0
|
|
20230728,183100,265774930,17510,17510,17510,17510,0
|
|
20230728,183000,265774930,17510,17510,17510,17510,0
|
|
20230728,182900,265774930,17510,17510,17510,17510,0
|
|
20230728,182800,265774930,17510,17510,17510,17510,0
|
|
20230728,182700,265774930,17510,17510,17510,17510,0
|
|
20230728,182600,265774930,17510,17510,17510,17510,0
|
|
20230728,182500,265774930,17510,17510,17510,17510,0
|
|
20230728,182400,265774930,17510,17510,17510,17510,0
|
|
20230728,182300,265774930,17510,17510,17510,17510,0
|
|
20230728,182200,265774930,17510,17510,17510,17510,0
|
|
20230728,182100,265774930,17510,17510,17510,17510,0
|
|
20230728,182000,265774930,17510,17510,17510,17510,0
|
|
20230728,181900,265774930,17510,17510,17510,17510,0
|
|
20230728,181800,265774930,17510,17510,17510,17510,0
|
|
20230728,181700,265774930,17510,17510,17510,17510,0
|
|
20230728,181600,265774930,17510,17510,17510,17510,0
|
|
20230728,181500,265774930,17510,17510,17510,17510,0
|
|
20230728,181400,265774930,17510,17510,17510,17510,0
|
|
20230728,181300,265774930,17510,17510,17510,17510,0
|
|
20230728,181200,265774930,17510,17510,17510,17510,0
|
|
20230728,181100,265774930,17510,17510,17510,17510,0
|
|
20230728,181000,265774930,17510,17510,17510,17510,0
|
|
20230728,180900,265774930,17510,17510,17510,17510,0
|
|
20230728,180800,265774930,17510,17510,17510,17510,0
|
|
20230728,180700,265774930,17510,17510,17510,17510,0
|
|
20230728,180600,265774930,17510,17510,17510,17510,0
|
|
20230728,180500,265774930,17510,17510,17510,17510,0
|
|
20230728,180400,265774930,17510,17510,17510,17510,549
|
|
20230728,180300,265774930,17510,17510,17510,17510,0
|
|
20230728,180200,265774930,17510,17510,17510,17510,0
|
|
20230728,180100,265774930,17510,17510,17510,17510,0
|
|
20230728,180000,265774930,17510,17510,17510,17510,0
|
|
20230728,175900,265774930,17510,17510,17510,17510,0
|
|
20230728,175800,265774930,17510,17510,17510,17510,0
|
|
20230728,175700,265774930,17510,17510,17510,17510,0
|
|
20230728,175600,265774930,17510,17510,17510,17510,0
|
|
20230728,175500,265774930,17510,17510,17510,17510,0
|
|
20230728,175400,265774930,17510,17510,17510,17510,0
|
|
20230728,175300,265774930,17510,17510,17510,17510,0
|
|
20230728,175200,265774930,17510,17510,17510,17510,0
|
|
20230728,175100,265774930,17510,17510,17510,17510,0
|
|
20230728,175000,265774930,17510,17510,17510,17510,0
|
|
20230728,174900,265774930,17510,17510,17510,17510,0
|
|
20230728,174800,265774930,17510,17510,17510,17510,0
|
|
20230728,174700,265774930,17510,17510,17510,17510,0
|
|
20230728,174600,265774930,17510,17510,17510,17510,0
|
|
20230728,174500,265774930,17510,17510,17510,17510,0
|
|
20230728,174400,265774930,17510,17510,17510,17510,0
|
|
20230728,174300,265774930,17510,17510,17510,17510,0
|
|
20230728,174200,265774930,17510,17510,17510,17510,0
|
|
20230728,174100,265774930,17510,17510,17510,17510,0
|
|
20230728,174000,265774930,17510,17510,17510,17510,0
|
|
20230728,173900,265774930,17510,17510,17510,17510,0
|
|
20230728,173800,265774930,17510,17510,17510,17510,0
|
|
20230728,173700,265774930,17510,17510,17510,17510,0
|
|
20230728,173600,265774930,17510,17510,17510,17510,0
|
|
20230728,173500,265774930,17510,17510,17510,17510,0
|
|
20230728,173400,265774930,17510,17510,17510,17510,549
|
|
20230728,173300,265774930,17510,17510,17510,17510,0
|
|
20230728,173200,265774930,17510,17510,17510,17510,0
|
|
20230728,173100,265774930,17510,17510,17510,17510,0
|
|
20230728,173000,265774930,17510,17510,17510,17510,0
|
|
20230728,172900,265774930,17510,17510,17510,17510,0
|
|
20230728,172800,265774930,17510,17510,17510,17510,0
|
|
20230728,172700,265774930,17510,17510,17510,17510,0
|
|
20230728,172600,265774930,17510,17510,17510,17510,0
|
|
20230728,172500,265774930,17510,17510,17510,17510,0
|
|
20230728,172400,265774930,17510,17510,17510,17510,0
|
|
20230728,172300,265774930,17510,17510,17510,17510,0
|
|
20230728,172200,265774930,17510,17510,17510,17510,0
|
|
20230728,172100,265774930,17510,17510,17510,17510,0
|
|
20230728,172000,265774930,17510,17510,17510,17510,0
|
|
20230728,171900,265774930,17510,17510,17510,17510,0
|
|
20230728,171800,265774930,17510,17510,17510,17510,0
|
|
20230728,171700,265774930,17510,17510,17510,17510,0
|
|
20230728,171600,265774930,17510,17510,17510,17510,0
|
|
20230728,171500,265774930,17510,17510,17510,17510,0
|
|
20230728,171400,265774930,17510,17510,17510,17510,0
|
|
20230728,171300,265774930,17510,17510,17510,17510,0
|
|
20230728,171200,265774930,17510,17510,17510,17510,0
|
|
20230728,171100,265774930,17510,17510,17510,17510,0
|
|
20230728,171000,265774930,17510,17510,17510,17510,0
|
|
20230728,170900,265774930,17510,17510,17510,17510,0
|
|
20230728,170800,265774930,17510,17510,17510,17510,0
|
|
20230728,170700,265774930,17510,17510,17510,17510,0
|
|
20230728,170600,265774930,17510,17510,17510,17510,0
|
|
20230728,170500,265774930,17510,17510,17510,17510,0
|
|
20230728,170400,265774930,17510,17510,17510,17510,549
|
|
20230728,170300,265774930,17510,17510,17510,17510,0
|
|
20230728,170200,265774930,17510,17510,17510,17510,0
|
|
20230728,170100,265774930,17510,17510,17510,17510,0
|
|
20230728,170000,265774930,17510,17510,17510,17510,0
|
|
20230728,165900,265774930,17510,17510,17510,17510,0
|
|
20230728,165800,265774930,17510,17510,17510,17510,0
|
|
20230728,165700,265774930,17510,17510,17510,17510,0
|
|
20230728,165600,265774930,17510,17510,17510,17510,0
|
|
20230728,165500,265774930,17510,17510,17510,17510,0
|
|
20230728,165400,265774930,17510,17510,17510,17510,0
|
|
20230728,165300,265774930,17510,17510,17510,17510,0
|
|
20230728,165200,265774930,17510,17510,17510,17510,0
|
|
20230728,165100,265774930,17510,17510,17510,17510,0
|
|
20230728,165000,265774930,17510,17510,17510,17510,0
|
|
20230728,164900,265774930,17510,17510,17510,17510,0
|
|
20230728,164800,265774930,17510,17510,17510,17510,0
|
|
20230728,164700,265774930,17510,17510,17510,17510,0
|
|
20230728,164600,265774930,17510,17510,17510,17510,0
|
|
20230728,164500,265774930,17510,17510,17510,17510,0
|
|
20230728,164400,265774930,17510,17510,17510,17510,0
|
|
20230728,164300,265774930,17510,17510,17510,17510,0
|
|
20230728,164200,265774930,17510,17510,17510,17510,0
|
|
20230728,164100,265774930,17510,17510,17510,17510,0
|
|
20230728,164000,265774930,17510,17510,17510,17510,0
|
|
20230728,163900,265774930,17510,17510,17510,17510,0
|
|
20230728,163800,265774930,17510,17510,17510,17510,0
|
|
20230728,163700,265774930,17510,17510,17510,17510,0
|
|
20230728,163600,265774930,17510,17510,17510,17510,0
|
|
20230728,163500,265774930,17510,17510,17510,17510,0
|
|
20230728,163400,265774930,17510,17510,17510,17510,549
|
|
20230728,163300,265774930,17510,17510,17510,17510,0
|
|
20230728,163200,265774930,17510,17510,17510,17510,0
|
|
20230728,163100,265774930,17510,17510,17510,17510,0
|
|
20230728,163000,265774930,17510,17510,17510,17510,0
|
|
20230728,162900,265774930,17510,17510,17510,17510,0
|
|
20230728,162800,265774930,17510,17510,17510,17510,0
|
|
20230728,162700,265774930,17510,17510,17510,17510,0
|
|
20230728,162600,265774930,17510,17510,17510,17510,0
|
|
20230728,162500,265774930,17510,17510,17510,17510,0
|
|
20230728,162400,265774930,17510,17510,17510,17510,0
|
|
20230728,162300,265774930,17510,17510,17510,17510,0
|
|
20230728,162200,265774930,17510,17510,17510,17510,0
|
|
20230728,162100,265774930,17510,17510,17510,17510,0
|
|
20230728,162000,265774930,17510,17510,17510,17510,0
|
|
20230728,161900,265774930,17510,17510,17510,17510,0
|
|
20230728,161800,265774930,17510,17510,17510,17510,0
|
|
20230728,161700,265774930,17510,17510,17510,17510,0
|
|
20230728,161600,265774930,17510,17510,17510,17510,0
|
|
20230728,161500,265774930,17510,17510,17510,17510,0
|
|
20230728,161400,265774930,17510,17510,17510,17510,0
|
|
20230728,161300,265774930,17510,17510,17510,17510,0
|
|
20230728,161200,265774930,17510,17510,17510,17510,0
|
|
20230728,161100,265774930,17510,17510,17510,17510,0
|
|
20230728,161000,265774930,17510,17510,17510,17510,0
|
|
20230728,160900,265774930,17510,17510,17510,17510,0
|
|
20230728,160800,265774930,17510,17510,17510,17510,0
|
|
20230728,160700,265774930,17510,17510,17510,17510,0
|
|
20230728,160600,265774930,17510,17510,17510,17510,0
|
|
20230728,160500,265774930,17510,17510,17510,17510,0
|
|
20230728,160400,265774930,17510,17510,17510,17510,549
|
|
20230728,160300,265774930,17510,17510,17510,17510,0
|
|
20230728,160200,265774930,17510,17510,17510,17510,0
|
|
20230728,160100,265774930,17510,17510,17510,17510,0
|
|
20230728,160000,265774930,17510,17510,17510,17510,0
|
|
20230728,155900,265774930,17510,17510,17510,17510,0
|
|
20230728,155800,265774930,17510,17510,17510,17510,0
|
|
20230728,155700,265774930,17510,17510,17510,17510,0
|
|
20230728,155600,265774930,17510,17510,17510,17510,0
|
|
20230728,155500,265774930,17510,17510,17510,17510,0
|
|
20230728,155400,265774930,17510,17510,17510,17510,0
|
|
20230728,155300,265774930,17510,17510,17510,17510,0
|
|
20230728,155200,265774930,17510,17510,17510,17510,0
|
|
20230728,155100,265774930,17510,17510,17510,17510,0
|
|
20230728,155000,265774930,17510,17510,17510,17510,0
|
|
20230728,154900,265774930,17510,17510,17510,17510,0
|
|
20230728,154800,265774930,17510,17510,17510,17510,0
|
|
20230728,154700,265774930,17510,17510,17510,17510,0
|
|
20230728,154600,265774930,17510,17510,17510,17510,0
|
|
20230728,154500,265774930,17510,17510,17510,17510,0
|
|
20230728,154400,265774930,17510,17510,17510,17510,0
|
|
20230728,154300,265774930,17510,17510,17510,17510,0
|
|
20230728,154200,265774930,17510,17510,17510,17510,0
|
|
20230728,154100,265774930,17510,17510,17510,17510,0
|
|
20230728,154000,265774930,17510,17510,17510,17510,0
|
|
20230728,153900,265774930,17510,17510,17510,17510,0
|
|
20230728,153800,265774930,17510,17510,17510,17510,0
|
|
20230728,153700,265774930,17510,17510,17510,17510,0
|
|
20230728,153600,265774930,17510,17510,17510,17510,0
|
|
20230728,153500,265774930,17510,17510,17510,17510,0
|
|
20230728,153400,265774930,17510,17510,17510,17510,549
|
|
20230728,153300,265774930,17510,17510,17510,17510,0
|
|
20230728,153200,265774930,17510,17510,17510,17510,0
|
|
20230728,153100,265774930,17510,17510,17510,17510,0
|
|
20230728,153000,265774930,17510,17510,17510,17510,549
|
|
20230728,152900,256161940,17530,17530,17530,17530,0
|
|
20230728,152800,256161940,17530,17530,17530,17530,0
|
|
20230728,152700,256161940,17530,17530,17530,17530,0
|
|
20230728,152600,256161940,17530,17530,17530,17530,0
|
|
20230728,152500,256161940,17530,17530,17530,17530,0
|
|
20230728,152400,256161940,17530,17530,17530,17530,0
|
|
20230728,152300,256161940,17530,17530,17530,17530,0
|
|
20230728,152200,256161940,17530,17530,17530,17530,0
|
|
20230728,152100,256161940,17530,17530,17530,17530,0
|
|
20230728,152000,256161940,17530,17530,17530,17530,0
|
|
20230728,151900,256161940,17530,17510,17530,17500,43
|
|
20230728,151800,255409010,17520,17520,17520,17520,1
|
|
20230728,151700,255391490,17510,17500,17510,17500,241
|
|
20230728,151600,251173610,17530,17530,17530,17530,10
|
|
20230728,151500,250998310,17530,17530,17530,17530,0
|
|
20230728,151400,250998310,17530,17530,17530,17530,0
|
|
20230728,151300,250998310,17530,17530,17530,17530,0
|
|
20230728,151200,250998310,17530,17520,17530,17520,40
|
|
20230728,151100,250297390,17530,17530,17530,17530,0
|
|
20230728,151000,250297390,17530,17530,17530,17530,0
|
|
20230728,150900,250297390,17530,17530,17530,17530,50
|
|
20230728,150800,249420890,17540,17540,17540,17540,0
|
|
20230728,150700,249420890,17540,17540,17540,17540,1
|
|
20230728,150600,249403350,17550,17550,17550,17550,0
|
|
20230728,150500,249403350,17550,17550,17550,17550,0
|
|
20230728,150400,249403350,17550,17500,17550,17500,70
|
|
20230728,150300,248178290,17500,17500,17500,17500,1
|
|
20230728,150200,248160790,17490,17490,17490,17490,83
|
|
20230728,150100,246709120,17490,17490,17490,17490,0
|
|
20230728,150000,246709120,17490,17490,17490,17490,0
|
|
20230728,145900,246709120,17490,17480,17490,17480,5
|
|
20230728,145800,246621710,17480,17480,17480,17480,0
|
|
20230728,145700,246621710,17480,17480,17480,17480,0
|
|
20230728,145600,246621710,17480,17480,17480,17480,42
|
|
20230728,145500,245887550,17470,17480,17480,17470,30
|
|
20230728,145400,245363250,17490,17490,17490,17490,0
|
|
20230728,145300,245363250,17490,17490,17490,17490,0
|
|
20230728,145200,245363250,17490,17490,17490,17490,1
|
|
20230728,145100,245345760,17500,17500,17500,17500,0
|
|
20230728,145000,245345760,17500,17500,17500,17500,0
|
|
20230728,144900,245345760,17500,17500,17500,17500,0
|
|
20230728,144800,245345760,17500,17500,17500,17500,0
|
|
20230728,144700,245345760,17500,17500,17500,17500,5
|
|
20230728,144600,245258260,17500,17500,17500,17500,50
|
|
20230728,144500,244383260,17500,17500,17500,17500,0
|
|
20230728,144400,244383260,17500,17500,17500,17500,0
|
|
20230728,144300,244383260,17500,17500,17500,17500,0
|
|
20230728,144200,244383260,17500,17500,17500,17500,0
|
|
20230728,144100,244383260,17500,17500,17500,17500,28
|
|
20230728,144000,243893260,17500,17500,17500,17500,0
|
|
20230728,143900,243893260,17500,17500,17500,17500,0
|
|
20230728,143800,243893260,17500,17500,17500,17500,0
|
|
20230728,143700,243893260,17500,17500,17500,17500,1
|
|
20230728,143600,243875760,17490,17490,17490,17490,480
|
|
20230728,143500,235480560,17490,17490,17490,17490,0
|
|
20230728,143400,235480560,17490,17490,17490,17490,1
|
|
20230728,143300,235463070,17480,17480,17480,17480,0
|
|
20230728,143200,235463070,17480,17480,17480,17480,59
|
|
20230728,143100,234431750,17470,17470,17470,17470,16
|
|
20230728,143000,234152230,17470,17470,17470,17470,0
|
|
20230728,142900,234152230,17470,17470,17470,17470,16
|
|
20230728,142800,233872710,17470,17470,17470,17470,100
|
|
20230728,142700,232125710,17480,17470,17480,17470,17
|
|
20230728,142600,231828710,17480,17480,17480,17480,0
|
|
20230728,142500,231828710,17480,17480,17480,17480,1
|
|
20230728,142400,231811230,17470,17470,17470,17470,16
|
|
20230728,142300,231531710,17470,17470,17470,17470,0
|
|
20230728,142200,231531710,17470,17470,17470,17470,10
|
|
20230728,142100,231357010,17470,17470,17470,17470,0
|
|
20230728,142000,231357010,17470,17470,17470,17470,122
|
|
20230728,141900,229225670,17470,17470,17470,17470,0
|
|
20230728,141800,229225670,17470,17470,17470,17470,0
|
|
20230728,141700,229225670,17470,17470,17470,17470,0
|
|
20230728,141600,229225670,17470,17470,17470,17470,0
|
|
20230728,141500,229225670,17470,17470,17470,17470,0
|
|
20230728,141400,229225670,17470,17470,17470,17470,0
|
|
20230728,141300,229225670,17470,17470,17470,17470,0
|
|
20230728,141200,229225670,17470,17470,17470,17470,0
|
|
20230728,141100,229225670,17470,17470,17470,17470,0
|
|
20230728,141000,229225670,17470,17470,17470,17470,0
|
|
20230728,140900,229225670,17470,17470,17470,17470,6
|
|
20230728,140800,229120850,17470,17440,17470,17440,819
|
|
20230728,140700,214822820,17450,17450,17450,17450,0
|
|
20230728,140600,214822820,17450,17450,17450,17450,0
|
|
20230728,140500,214822820,17450,17450,17450,17450,179
|
|
20230728,140400,211699270,17450,17460,17460,17450,1823
|
|
20230728,140300,179887910,17460,17490,17490,17450,633
|
|
20230728,140200,168836070,17490,17490,17490,17490,0
|
|
20230728,140100,168836070,17490,17490,17490,17490,6
|
|
20230728,140000,168731130,17490,17490,17490,17490,1
|
|
20230728,135900,168713640,17480,17480,17480,17480,0
|
|
20230728,135800,168713640,17480,17480,17480,17480,0
|
|
20230728,135700,168713640,17480,17480,17480,17480,0
|
|
20230728,135600,168713640,17480,17480,17480,17480,0
|
|
20230728,135500,168713640,17480,17480,17480,17480,0
|
|
20230728,135400,168713640,17480,17480,17480,17480,6
|
|
20230728,135300,168608760,17490,17490,17490,17490,0
|
|
20230728,135200,168608760,17490,17480,17490,17480,4
|
|
20230728,135100,168538830,17490,17490,17490,17490,2
|
|
20230728,135000,168503850,17490,17490,17490,17490,1
|
|
20230728,134900,168486360,17480,17480,17480,17480,31
|
|
20230728,134800,167944480,17480,17460,17480,17460,8
|
|
20230728,134700,167804780,17460,17490,17490,17460,139
|
|
20230728,134600,165377280,17490,17490,17490,17490,0
|
|
20230728,134500,165377280,17490,17490,17490,17490,0
|
|
20230728,134400,165377280,17490,17490,17490,17490,0
|
|
20230728,134300,165377280,17490,17490,17490,17490,8
|
|
20230728,134200,165237360,17490,17490,17490,17490,0
|
|
20230728,134100,165237360,17490,17490,17490,17490,0
|
|
20230728,134000,165237360,17490,17490,17490,17490,2
|
|
20230728,133900,165202380,17480,17480,17480,17480,1
|
|
20230728,133800,165184900,17490,17490,17490,17490,0
|
|
20230728,133700,165184900,17490,17490,17490,17490,0
|
|
20230728,133600,165184900,17490,17490,17490,17490,0
|
|
20230728,133500,165184900,17490,17490,17490,17490,0
|
|
20230728,133400,165184900,17490,17490,17490,17490,0
|
|
20230728,133300,165184900,17490,17490,17490,17490,5
|
|
20230728,133200,165097450,17480,17480,17480,17480,0
|
|
20230728,133100,165097450,17480,17480,17480,17480,0
|
|
20230728,133000,165097450,17480,17480,17480,17480,0
|
|
20230728,132900,165097450,17480,17480,17480,17480,0
|
|
20230728,132800,165097450,17480,17480,17480,17480,0
|
|
20230728,132700,165097450,17480,17480,17480,17480,7
|
|
20230728,132600,164975090,17480,17480,17480,17480,0
|
|
20230728,132500,164975090,17480,17480,17480,17480,7
|
|
20230728,132400,164852730,17490,17490,17490,17490,0
|
|
20230728,132300,164852730,17490,17490,17490,17490,39
|
|
20230728,132200,164170620,17490,17490,17490,17490,0
|
|
20230728,132100,164170620,17490,17490,17490,17490,51
|
|
20230728,132000,163278630,17490,17490,17490,17490,19
|
|
20230728,131900,162946320,17490,17490,17490,17490,7
|
|
20230728,131800,162823890,17510,17510,17510,17510,0
|
|
20230728,131700,162823890,17510,17510,17510,17510,0
|
|
20230728,131600,162823890,17510,17510,17510,17510,0
|
|
20230728,131500,162823890,17510,17510,17510,17510,0
|
|
20230728,131400,162823890,17510,17510,17510,17510,0
|
|
20230728,131300,162823890,17510,17510,17510,17510,0
|
|
20230728,131200,162823890,17510,17510,17510,17510,0
|
|
20230728,131100,162823890,17510,17500,17510,17500,88
|
|
20230728,131000,161283440,17500,17500,17500,17500,8
|
|
20230728,130900,161143440,17510,17510,17510,17510,0
|
|
20230728,130800,161143440,17510,17510,17510,17510,0
|
|
20230728,130700,161143440,17510,17510,17510,17510,0
|
|
20230728,130600,161143440,17510,17510,17510,17510,7
|
|
20230728,130500,161020870,17530,17530,17530,17530,0
|
|
20230728,130400,161020870,17530,17530,17530,17530,0
|
|
20230728,130300,161020870,17530,17530,17530,17530,0
|
|
20230728,130200,161020870,17530,17530,17530,17530,0
|
|
20230728,130100,161020870,17530,17530,17530,17530,6
|
|
20230728,130000,160915690,17520,17520,17520,17520,0
|
|
20230728,125900,160915690,17520,17520,17520,17520,0
|
|
20230728,125800,160915690,17520,17520,17520,17520,0
|
|
20230728,125700,160915690,17520,17520,17520,17520,0
|
|
20230728,125600,160915690,17520,17520,17520,17520,0
|
|
20230728,125500,160915690,17520,17520,17520,17520,30
|
|
20230728,125400,160390090,17530,17530,17530,17530,1
|
|
20230728,125300,160372560,17520,17520,17520,17520,71
|
|
20230728,125200,159128640,17530,17530,17530,17530,0
|
|
20230728,125100,159128640,17530,17530,17530,17530,0
|
|
20230728,125000,159128640,17530,17530,17530,17530,1
|
|
20230728,124900,159111110,17540,17540,17540,17540,0
|
|
20230728,124800,159111110,17540,17540,17540,17540,0
|
|
20230728,124700,159111110,17540,17540,17540,17540,20
|
|
20230728,124600,158760310,17550,17550,17550,17550,0
|
|
20230728,124500,158760310,17550,17550,17550,17550,0
|
|
20230728,124400,158760310,17550,17550,17550,17550,0
|
|
20230728,124300,158760310,17550,17550,17550,17550,0
|
|
20230728,124200,158760310,17550,17560,17560,17550,14
|
|
20230728,124100,158514590,17570,17560,17570,17560,23
|
|
20230728,124000,158110510,17560,17560,17570,17560,207
|
|
20230728,123900,154475120,17560,17560,17560,17560,43
|
|
20230728,123800,153720040,17550,17550,17550,17550,1
|
|
20230728,123700,153702490,17550,17550,17550,17550,31
|
|
20230728,123600,153158440,17550,17550,17550,17550,28
|
|
20230728,123500,152667040,17490,17510,17540,17490,83
|
|
20230728,123400,151212960,17520,17520,17520,17520,0
|
|
20230728,123300,151212960,17520,17520,17520,17520,3
|
|
20230728,123200,151160400,17520,17520,17520,17520,0
|
|
20230728,123100,151160400,17520,17520,17520,17520,0
|
|
20230728,123000,151160400,17520,17520,17520,17520,0
|
|
20230728,122900,151160400,17520,17510,17520,17510,49
|
|
20230728,122800,150302360,17500,17500,17500,17500,2
|
|
20230728,122700,150267360,17500,17490,17500,17490,45
|
|
20230728,122600,149480010,17530,17530,17530,17530,0
|
|
20230728,122500,149480010,17530,17530,17530,17530,0
|
|
20230728,122400,149480010,17530,17530,17530,17530,0
|
|
20230728,122300,149480010,17530,17530,17530,17530,0
|
|
20230728,122200,149480010,17530,17530,17530,17530,0
|
|
20230728,122100,149480010,17530,17520,17530,17520,4
|
|
20230728,122000,149409920,17520,17520,17520,17520,1
|
|
20230728,121900,149392400,17510,17510,17510,17510,0
|
|
20230728,121800,149392400,17510,17510,17510,17510,19
|
|
20230728,121700,149059710,17500,17500,17500,17500,51
|
|
20230728,121600,148167210,17510,17510,17510,17510,0
|
|
20230728,121500,148167210,17510,17520,17520,17510,57
|
|
20230728,121400,147168630,17530,17530,17530,17530,0
|
|
20230728,121300,147168630,17530,17530,17530,17530,0
|
|
20230728,121200,147168630,17530,17540,17540,17530,26
|
|
20230728,121100,146712750,17550,17550,17550,17550,0
|
|
20230728,121000,146712750,17550,17550,17550,17550,0
|
|
20230728,120900,146712750,17550,17550,17550,17550,10
|
|
20230728,120800,146537250,17550,17550,17550,17550,0
|
|
20230728,120700,146537250,17550,17550,17550,17550,10
|
|
20230728,120600,146361750,17540,17540,17540,17540,0
|
|
20230728,120500,146361750,17540,17540,17540,17540,0
|
|
20230728,120400,146361750,17540,17540,17540,17540,0
|
|
20230728,120300,146361750,17540,17540,17540,17540,7
|
|
20230728,120200,146238970,17540,17540,17540,17540,10
|
|
20230728,120100,146063570,17560,17560,17560,17560,11
|
|
20230728,120000,145870410,17540,17570,17570,17540,11
|
|
20230728,115900,145677380,17570,17570,17570,17570,0
|
|
20230728,115800,145677380,17570,17570,17570,17570,0
|
|
20230728,115700,145677380,17570,17570,17570,17570,0
|
|
20230728,115600,145677380,17570,17570,17570,17570,0
|
|
20230728,115500,145677380,17570,17570,17570,17570,11
|
|
20230728,115400,145484110,17560,17560,17560,17560,0
|
|
20230728,115300,145484110,17560,17560,17560,17560,0
|
|
20230728,115200,145484110,17560,17560,17560,17560,4
|
|
20230728,115100,145413870,17570,17570,17570,17570,3
|
|
20230728,115000,145361160,17590,17590,17590,17590,0
|
|
20230728,114900,145361160,17590,17590,17590,17590,0
|
|
20230728,114800,145361160,17590,17590,17590,17590,0
|
|
20230728,114700,145361160,17590,17590,17600,17590,1034
|
|
20230728,114600,127168050,17590,17590,17590,17590,30
|
|
20230728,114500,126640350,17570,17470,17580,17470,651
|
|
20230728,114400,115226510,17480,17480,17480,17480,0
|
|
20230728,114300,115226510,17480,17450,17480,17450,11
|
|
20230728,114200,115034530,17450,17450,17450,17450,20
|
|
20230728,114100,114685530,17480,17470,17480,17440,21
|
|
20230728,114000,114318840,17470,17470,17470,17470,25
|
|
20230728,113900,113882090,17470,17470,17470,17470,0
|
|
20230728,113800,113882090,17470,17470,17470,17470,6
|
|
20230728,113700,113777270,17460,17460,17460,17460,40
|
|
20230728,113600,113078870,17430,17430,17430,17430,1
|
|
20230728,113500,113061440,17460,17460,17460,17460,0
|
|
20230728,113400,113061440,17460,17460,17460,17460,0
|
|
20230728,113300,113061440,17460,17460,17460,17460,5
|
|
20230728,113200,112974140,17460,17430,17460,17430,5
|
|
20230728,113100,112886900,17430,17430,17430,17430,0
|
|
20230728,113000,112886900,17430,17460,17460,17430,13
|
|
20230728,112900,112660280,17470,17470,17470,17470,0
|
|
20230728,112800,112660280,17470,17470,17470,17470,0
|
|
20230728,112700,112660280,17470,17470,17470,17470,0
|
|
20230728,112600,112660280,17470,17470,17470,17470,0
|
|
20230728,112500,112660280,17470,17470,17470,17470,0
|
|
20230728,112400,112660280,17470,17470,17470,17470,0
|
|
20230728,112300,112660280,17470,17470,17470,17470,0
|
|
20230728,112200,112660280,17470,17420,17470,17420,14
|
|
20230728,112100,112415950,17440,17440,17440,17440,0
|
|
20230728,112000,112415950,17440,17440,17440,17440,21
|
|
20230728,111900,112049710,17430,17420,17430,17420,62
|
|
20230728,111800,110969190,17420,17420,17420,17420,0
|
|
20230728,111700,110969190,17420,17420,17420,17420,12
|
|
20230728,111600,110760150,17420,17420,17420,17420,0
|
|
20230728,111500,110760150,17420,17420,17420,17420,0
|
|
20230728,111400,110760150,17420,17420,17420,17420,0
|
|
20230728,111300,110760150,17420,17420,17420,17420,39
|
|
20230728,111200,110080770,17410,17410,17410,17410,0
|
|
20230728,111100,110080770,17410,17420,17420,17410,13
|
|
20230728,111000,109854430,17420,17420,17420,17420,0
|
|
20230728,110900,109854430,17420,17410,17420,17410,14
|
|
20230728,110800,109610680,17420,17420,17420,17420,0
|
|
20230728,110700,109610680,17420,17420,17420,17410,306
|
|
20230728,110600,104281070,17420,17420,17420,17420,0
|
|
20230728,110500,104281070,17420,17420,17420,17420,13
|
|
20230728,110400,104054610,17420,17420,17420,17420,0
|
|
20230728,110300,104054610,17420,17420,17420,17420,0
|
|
20230728,110200,104054610,17420,17420,17420,17420,7
|
|
20230728,110100,103932670,17430,17430,17430,17430,0
|
|
20230728,110000,103932670,17430,17430,17430,17430,119
|
|
20230728,105900,101858500,17430,17430,17430,17430,0
|
|
20230728,105800,101858500,17430,17430,17430,17430,7
|
|
20230728,105700,101736490,17430,17430,17430,17430,0
|
|
20230728,105600,101736490,17430,17430,17430,17430,6
|
|
20230728,105500,101631910,17430,17430,17430,17430,7
|
|
20230728,105400,101509900,17440,17440,17440,17440,1
|
|
20230728,105300,101492460,17440,17440,17440,17440,0
|
|
20230728,105200,101492460,17440,17440,17440,17440,5
|
|
20230728,105100,101405260,17430,17430,17430,17430,15
|
|
20230728,105000,101143810,17430,17430,17430,17430,9
|
|
20230728,104900,100986940,17460,17460,17460,17460,0
|
|
20230728,104800,100986940,17460,17460,17460,17460,0
|
|
20230728,104700,100986940,17460,17460,17460,17460,1
|
|
20230728,104600,100969480,17460,17460,17460,17460,0
|
|
20230728,104500,100969480,17460,17460,17460,17460,0
|
|
20230728,104400,100969480,17460,17460,17460,17460,0
|
|
20230728,104300,100969480,17460,17440,17460,17440,315
|
|
20230728,104200,95472530,17430,17430,17430,17430,60
|
|
20230728,104100,94426730,17430,17430,17430,17430,0
|
|
20230728,104000,94426730,17430,17430,17430,17430,27
|
|
20230728,103900,93956120,17430,17440,17440,17430,13
|
|
20230728,103800,93729520,17440,17440,17440,17440,0
|
|
20230728,103700,93729520,17440,17440,17440,17440,0
|
|
20230728,103600,93729520,17440,17450,17450,17410,77
|
|
20230728,103500,92387770,17450,17450,17450,17450,0
|
|
20230728,103400,92387770,17450,17430,17450,17430,7
|
|
20230728,103300,92265740,17420,17420,17420,17420,153
|
|
20230728,103200,89600480,17410,17410,17410,17410,0
|
|
20230728,103100,89600480,17410,17440,17440,17400,537
|
|
20230728,103000,80252740,17440,17440,17440,17440,0
|
|
20230728,102900,80252740,17440,17430,17440,17430,13
|
|
20230728,102800,80026090,17420,17420,17420,17420,0
|
|
20230728,102700,80026090,17420,17420,17420,17420,0
|
|
20230728,102600,80026090,17420,17420,17420,17420,9
|
|
20230728,102500,79869310,17420,17420,17420,17420,10
|
|
20230728,102400,79695110,17430,17430,17430,17430,15
|
|
20230728,102300,79433660,17500,17500,17500,17500,0
|
|
20230728,102200,79433660,17500,17500,17500,17500,0
|
|
20230728,102100,79433660,17500,17400,17500,17400,90
|
|
20230728,102000,77867120,17400,17400,17400,17400,0
|
|
20230728,101900,77867120,17400,17400,17400,17400,0
|
|
20230728,101800,77867120,17400,17400,17400,17400,0
|
|
20230728,101700,77867120,17400,17400,17400,17400,0
|
|
20230728,101600,77867120,17400,17400,17400,17400,0
|
|
20230728,101500,77867120,17400,17400,17400,17400,10
|
|
20230728,101400,77693120,17390,17390,17390,17390,0
|
|
20230728,101300,77693120,17390,17390,17390,17390,0
|
|
20230728,101200,77693120,17390,17380,17390,17380,253
|
|
20230728,101100,73293650,17390,17390,17390,17390,0
|
|
20230728,101000,73293650,17390,17390,17390,17390,0
|
|
20230728,100900,73293650,17390,17390,17390,17390,0
|
|
20230728,100800,73293650,17390,17350,17390,17350,21
|
|
20230728,100700,72929240,17340,17340,17340,17340,9
|
|
20230728,100600,72773180,17350,17350,17350,17350,0
|
|
20230728,100500,72773180,17350,17350,17350,17350,10
|
|
20230728,100400,72599680,17350,17340,17350,17340,2
|
|
20230728,100300,72564990,17350,17350,17350,17350,1
|
|
20230728,100200,72547640,17340,17340,17340,17340,0
|
|
20230728,100100,72547640,17340,17340,17340,17340,34
|
|
20230728,100000,71958080,17330,17330,17330,17330,13
|
|
20230728,095900,71732790,17340,17340,17340,17340,2
|
|
20230728,095800,71698110,17340,17340,17340,17340,15
|
|
20230728,095700,71438010,17330,17330,17330,17330,214
|
|
20230728,095600,67729390,17330,17330,17330,17330,0
|
|
20230728,095500,67729390,17330,17330,17330,17330,18
|
|
20230728,095400,67417450,17330,17330,17330,17330,12
|
|
20230728,095300,67209490,17330,17320,17330,17320,346
|
|
20230728,095200,61213450,17330,17320,17330,17320,73
|
|
20230728,095100,59949080,17320,17320,17320,17320,49
|
|
20230728,095000,59100400,17330,17340,17340,17330,55
|
|
20230728,094900,58147110,17340,17340,17340,17340,0
|
|
20230728,094800,58147110,17340,17330,17340,17330,25
|
|
20230728,094700,57713700,17330,17330,17330,17330,435
|
|
20230728,094600,50175150,17330,17350,17350,17330,137
|
|
20230728,094500,47799770,17350,17370,17370,17350,15
|
|
20230728,094400,47539320,17390,17390,17390,17390,0
|
|
20230728,094300,47539320,17390,17390,17390,17390,0
|
|
20230728,094200,47539320,17390,17400,17400,17390,285
|
|
20230728,094100,42580400,17390,17390,17390,17390,0
|
|
20230728,094000,42580400,17390,17380,17390,17380,17
|
|
20230728,093900,42284890,17380,17370,17400,17370,138
|
|
20230728,093800,39886300,17370,17370,17370,17370,32
|
|
20230728,093700,39330460,17370,17370,17370,17370,1
|
|
20230728,093600,39313090,17340,17340,17340,17340,0
|
|
20230728,093500,39313090,17340,17360,17360,17340,299
|
|
20230728,093400,34125750,17400,17400,17400,17400,1
|
|
20230728,093300,34108350,17400,17400,17400,17400,1
|
|
20230728,093200,34090950,17400,17400,17400,17400,33
|
|
20230728,093100,33516750,17400,17400,17400,17400,1
|
|
20230728,093000,33499350,17400,17400,17400,17400,1
|
|
20230728,092900,33481950,17400,17490,17490,17400,9
|
|
20230728,092800,33324990,17510,17510,17510,17510,15
|
|
20230728,092700,33062340,17550,17370,17550,17370,9
|
|
20230728,092600,32905290,17370,17400,17580,17370,177
|
|
20230728,092500,29811320,17400,17400,17400,17400,140
|
|
20230728,092400,27375320,17400,17400,17400,17400,10
|
|
20230728,092300,27201320,17400,17400,17400,17400,19
|
|
20230728,092200,26870720,17460,17460,17460,17460,0
|
|
20230728,092100,26870720,17460,17460,17460,17460,0
|
|
20230728,092000,26870720,17460,17460,17460,17460,1
|
|
20230728,091900,26853260,17350,17350,17350,17350,7
|
|
20230728,091800,26731810,17370,17400,17400,17340,989
|
|
20230728,091700,9561520,17400,17400,17400,17400,1
|
|
20230728,091600,9544120,17400,17400,17400,17400,11
|
|
20230728,091500,9352720,17410,17410,17410,17410,126
|
|
20230728,091400,7159060,17410,17410,17410,17410,0
|
|
20230728,091300,7159060,17410,17410,17410,17410,0
|
|
20230728,091200,7159060,17410,17410,17410,17410,13
|
|
20230728,091100,6932730,17400,17400,17400,17400,19
|
|
20230728,091000,6602130,17410,17410,17410,17410,5
|
|
20230728,090900,6515080,17410,17410,17410,17410,0
|
|
20230728,090800,6515080,17410,17410,17410,17410,0
|
|
20230728,090700,6515080,17410,17420,17420,17410,12
|
|
20230728,090600,6306150,17420,17440,17440,17420,51
|
|
20230728,090500,5417710,17420,17420,17420,17420,0
|
|
20230728,090400,5417710,17420,17450,17450,17420,33
|
|
20230728,090300,4842790,17430,17430,17430,17430,20
|
|
20230728,090200,4494190,17430,17350,17430,17340,41
|
|
20230728,090100,3783050,17430,17370,17430,17370,21
|
|
20230728,090000,3418220,17430,17440,17440,17430,196
|