640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193700,585621770,16800,16800,16800,16800,62
|
|
20230728,193600,585621770,16800,16800,16800,16800,0
|
|
20230728,193500,585621770,16800,16800,16800,16800,0
|
|
20230728,193400,585621770,16800,16800,16800,16800,0
|
|
20230728,193300,585621770,16800,16800,16800,16800,0
|
|
20230728,193200,585621770,16800,16800,16800,16800,0
|
|
20230728,193100,585621770,16800,16800,16800,16800,0
|
|
20230728,193000,585621770,16800,16800,16800,16800,0
|
|
20230728,192900,585621770,16800,16800,16800,16800,0
|
|
20230728,192800,585621770,16800,16800,16800,16800,0
|
|
20230728,192700,585621770,16800,16800,16800,16800,0
|
|
20230728,192600,585621770,16800,16800,16800,16800,0
|
|
20230728,192500,585621770,16800,16800,16800,16800,0
|
|
20230728,192400,585621770,16800,16800,16800,16800,0
|
|
20230728,192300,585621770,16800,16800,16800,16800,0
|
|
20230728,192200,585621770,16800,16800,16800,16800,0
|
|
20230728,192100,585621770,16800,16800,16800,16800,0
|
|
20230728,192000,585621770,16800,16800,16800,16800,0
|
|
20230728,191900,585621770,16800,16800,16800,16800,0
|
|
20230728,191800,585621770,16800,16800,16800,16800,0
|
|
20230728,191700,585621770,16800,16800,16800,16800,0
|
|
20230728,191600,585621770,16800,16800,16800,16800,0
|
|
20230728,191500,585621770,16800,16800,16800,16800,0
|
|
20230728,191400,585621770,16800,16800,16800,16800,0
|
|
20230728,191300,585621770,16800,16800,16800,16800,0
|
|
20230728,191200,585621770,16800,16800,16800,16800,0
|
|
20230728,191100,585621770,16800,16800,16800,16800,0
|
|
20230728,191000,585621770,16800,16800,16800,16800,0
|
|
20230728,190900,585621770,16800,16800,16800,16800,0
|
|
20230728,190800,585621770,16800,16800,16800,16800,0
|
|
20230728,190700,585621770,16800,16800,16800,16800,62
|
|
20230728,190600,585621770,16800,16800,16800,16800,0
|
|
20230728,190500,585621770,16800,16800,16800,16800,0
|
|
20230728,190400,585621770,16800,16800,16800,16800,0
|
|
20230728,190300,585621770,16800,16800,16800,16800,0
|
|
20230728,190200,585621770,16800,16800,16800,16800,0
|
|
20230728,190100,585621770,16800,16800,16800,16800,0
|
|
20230728,190000,585621770,16800,16800,16800,16800,0
|
|
20230728,185900,585621770,16800,16800,16800,16800,0
|
|
20230728,185800,585621770,16800,16800,16800,16800,0
|
|
20230728,185700,585621770,16800,16800,16800,16800,0
|
|
20230728,185600,585621770,16800,16800,16800,16800,0
|
|
20230728,185500,585621770,16800,16800,16800,16800,0
|
|
20230728,185400,585621770,16800,16800,16800,16800,0
|
|
20230728,185300,585621770,16800,16800,16800,16800,0
|
|
20230728,185200,585621770,16800,16800,16800,16800,0
|
|
20230728,185100,585621770,16800,16800,16800,16800,0
|
|
20230728,185000,585621770,16800,16800,16800,16800,0
|
|
20230728,184900,585621770,16800,16800,16800,16800,0
|
|
20230728,184800,585621770,16800,16800,16800,16800,0
|
|
20230728,184700,585621770,16800,16800,16800,16800,0
|
|
20230728,184600,585621770,16800,16800,16800,16800,0
|
|
20230728,184500,585621770,16800,16800,16800,16800,0
|
|
20230728,184400,585621770,16800,16800,16800,16800,0
|
|
20230728,184300,585621770,16800,16800,16800,16800,0
|
|
20230728,184200,585621770,16800,16800,16800,16800,0
|
|
20230728,184100,585621770,16800,16800,16800,16800,0
|
|
20230728,184000,585621770,16800,16800,16800,16800,0
|
|
20230728,183900,585621770,16800,16800,16800,16800,0
|
|
20230728,183800,585621770,16800,16800,16800,16800,0
|
|
20230728,183700,585621770,16800,16800,16800,16800,62
|
|
20230728,183600,585621770,16800,16800,16800,16800,0
|
|
20230728,183500,585621770,16800,16800,16800,16800,0
|
|
20230728,183400,585621770,16800,16800,16800,16800,0
|
|
20230728,183300,585621770,16800,16800,16800,16800,0
|
|
20230728,183200,585621770,16800,16800,16800,16800,0
|
|
20230728,183100,585621770,16800,16800,16800,16800,0
|
|
20230728,183000,585621770,16800,16800,16800,16800,0
|
|
20230728,182900,585621770,16800,16800,16800,16800,0
|
|
20230728,182800,585621770,16800,16800,16800,16800,0
|
|
20230728,182700,585621770,16800,16800,16800,16800,0
|
|
20230728,182600,585621770,16800,16800,16800,16800,0
|
|
20230728,182500,585621770,16800,16800,16800,16800,0
|
|
20230728,182400,585621770,16800,16800,16800,16800,0
|
|
20230728,182300,585621770,16800,16800,16800,16800,0
|
|
20230728,182200,585621770,16800,16800,16800,16800,0
|
|
20230728,182100,585621770,16800,16800,16800,16800,0
|
|
20230728,182000,585621770,16800,16800,16800,16800,0
|
|
20230728,181900,585621770,16800,16800,16800,16800,0
|
|
20230728,181800,585621770,16800,16800,16800,16800,0
|
|
20230728,181700,585621770,16800,16800,16800,16800,0
|
|
20230728,181600,585621770,16800,16800,16800,16800,0
|
|
20230728,181500,585621770,16800,16800,16800,16800,0
|
|
20230728,181400,585621770,16800,16800,16800,16800,0
|
|
20230728,181300,585621770,16800,16800,16800,16800,0
|
|
20230728,181200,585621770,16800,16800,16800,16800,0
|
|
20230728,181100,585621770,16800,16800,16800,16800,0
|
|
20230728,181000,585621770,16800,16800,16800,16800,0
|
|
20230728,180900,585621770,16800,16800,16800,16800,0
|
|
20230728,180800,585621770,16800,16800,16800,16800,0
|
|
20230728,180700,585621770,16800,16800,16800,16800,62
|
|
20230728,180600,585621770,16800,16800,16800,16800,0
|
|
20230728,180500,585621770,16800,16800,16800,16800,0
|
|
20230728,180400,585621770,16800,16800,16800,16800,0
|
|
20230728,180300,585621770,16800,16800,16800,16800,0
|
|
20230728,180200,585621770,16800,16800,16800,16800,0
|
|
20230728,180100,585621770,16800,16800,16800,16800,0
|
|
20230728,180000,585621770,16800,16800,16800,16800,0
|
|
20230728,175900,585621770,16800,16800,16800,16800,0
|
|
20230728,175800,585621770,16800,16800,16800,16800,0
|
|
20230728,175700,585621770,16800,16800,16800,16800,0
|
|
20230728,175600,585621770,16800,16800,16800,16800,0
|
|
20230728,175500,585621770,16800,16800,16800,16800,0
|
|
20230728,175400,585621770,16800,16800,16800,16800,0
|
|
20230728,175300,585621770,16800,16800,16800,16800,0
|
|
20230728,175200,585621770,16800,16800,16800,16800,0
|
|
20230728,175100,585621770,16800,16800,16800,16800,0
|
|
20230728,175000,585621770,16800,16800,16800,16800,0
|
|
20230728,174900,585621770,16800,16800,16800,16800,0
|
|
20230728,174800,585621770,16800,16800,16800,16800,0
|
|
20230728,174700,585621770,16800,16800,16800,16800,0
|
|
20230728,174600,585621770,16800,16800,16800,16800,0
|
|
20230728,174500,585621770,16800,16800,16800,16800,0
|
|
20230728,174400,585621770,16800,16800,16800,16800,0
|
|
20230728,174300,585621770,16800,16800,16800,16800,0
|
|
20230728,174200,585621770,16800,16800,16800,16800,0
|
|
20230728,174100,585621770,16800,16800,16800,16800,0
|
|
20230728,174000,585621770,16800,16800,16800,16800,0
|
|
20230728,173900,585621770,16800,16800,16800,16800,0
|
|
20230728,173800,585621770,16800,16800,16800,16800,0
|
|
20230728,173700,585621770,16800,16800,16800,16800,62
|
|
20230728,173600,585621770,16800,16800,16800,16800,0
|
|
20230728,173500,585621770,16800,16800,16800,16800,0
|
|
20230728,173400,585621770,16800,16800,16800,16800,0
|
|
20230728,173300,585621770,16800,16800,16800,16800,0
|
|
20230728,173200,585621770,16800,16800,16800,16800,0
|
|
20230728,173100,585621770,16800,16800,16800,16800,0
|
|
20230728,173000,585621770,16800,16800,16800,16800,0
|
|
20230728,172900,585621770,16800,16800,16800,16800,0
|
|
20230728,172800,585621770,16800,16800,16800,16800,0
|
|
20230728,172700,585621770,16800,16800,16800,16800,0
|
|
20230728,172600,585621770,16800,16800,16800,16800,0
|
|
20230728,172500,585621770,16800,16800,16800,16800,0
|
|
20230728,172400,585621770,16800,16800,16800,16800,0
|
|
20230728,172300,585621770,16800,16800,16800,16800,0
|
|
20230728,172200,585621770,16800,16800,16800,16800,0
|
|
20230728,172100,585621770,16800,16800,16800,16800,0
|
|
20230728,172000,585621770,16800,16800,16800,16800,0
|
|
20230728,171900,585621770,16800,16800,16800,16800,0
|
|
20230728,171800,585621770,16800,16800,16800,16800,0
|
|
20230728,171700,585621770,16800,16800,16800,16800,0
|
|
20230728,171600,585621770,16800,16800,16800,16800,0
|
|
20230728,171500,585621770,16800,16800,16800,16800,0
|
|
20230728,171400,585621770,16800,16800,16800,16800,0
|
|
20230728,171300,585621770,16800,16800,16800,16800,0
|
|
20230728,171200,585621770,16800,16800,16800,16800,0
|
|
20230728,171100,585621770,16800,16800,16800,16800,0
|
|
20230728,171000,585621770,16800,16800,16800,16800,0
|
|
20230728,170900,585621770,16800,16800,16800,16800,0
|
|
20230728,170800,585621770,16800,16800,16800,16800,0
|
|
20230728,170700,585621770,16800,16800,16800,16800,62
|
|
20230728,170600,585621770,16800,16800,16800,16800,0
|
|
20230728,170500,585621770,16800,16800,16800,16800,0
|
|
20230728,170400,585621770,16800,16800,16800,16800,0
|
|
20230728,170300,585621770,16800,16800,16800,16800,0
|
|
20230728,170200,585621770,16800,16800,16800,16800,0
|
|
20230728,170100,585621770,16800,16800,16800,16800,0
|
|
20230728,170000,585621770,16800,16800,16800,16800,0
|
|
20230728,165900,585621770,16800,16800,16800,16800,0
|
|
20230728,165800,585621770,16800,16800,16800,16800,0
|
|
20230728,165700,585621770,16800,16800,16800,16800,0
|
|
20230728,165600,585621770,16800,16800,16800,16800,0
|
|
20230728,165500,585621770,16800,16800,16800,16800,0
|
|
20230728,165400,585621770,16800,16800,16800,16800,0
|
|
20230728,165300,585621770,16800,16800,16800,16800,0
|
|
20230728,165200,585621770,16800,16800,16800,16800,0
|
|
20230728,165100,585621770,16800,16800,16800,16800,0
|
|
20230728,165000,585621770,16800,16800,16800,16800,0
|
|
20230728,164900,585621770,16800,16800,16800,16800,0
|
|
20230728,164800,585621770,16800,16800,16800,16800,0
|
|
20230728,164700,585621770,16800,16800,16800,16800,0
|
|
20230728,164600,585621770,16800,16800,16800,16800,0
|
|
20230728,164500,585621770,16800,16800,16800,16800,0
|
|
20230728,164400,585621770,16800,16800,16800,16800,0
|
|
20230728,164300,585621770,16800,16800,16800,16800,0
|
|
20230728,164200,585621770,16800,16800,16800,16800,0
|
|
20230728,164100,585621770,16800,16800,16800,16800,0
|
|
20230728,164000,585621770,16800,16800,16800,16800,0
|
|
20230728,163900,585621770,16800,16800,16800,16800,0
|
|
20230728,163800,585621770,16800,16800,16800,16800,0
|
|
20230728,163700,585621770,16800,16800,16800,16800,62
|
|
20230728,163600,585621770,16800,16800,16800,16800,0
|
|
20230728,163500,585621770,16800,16800,16800,16800,0
|
|
20230728,163400,585621770,16800,16800,16800,16800,0
|
|
20230728,163300,585621770,16800,16800,16800,16800,0
|
|
20230728,163200,585621770,16800,16800,16800,16800,0
|
|
20230728,163100,585621770,16800,16800,16800,16800,0
|
|
20230728,163000,585621770,16800,16800,16800,16800,0
|
|
20230728,162900,585621770,16800,16800,16800,16800,0
|
|
20230728,162800,585621770,16800,16800,16800,16800,0
|
|
20230728,162700,585621770,16800,16800,16800,16800,0
|
|
20230728,162600,585621770,16800,16800,16800,16800,0
|
|
20230728,162500,585621770,16800,16800,16800,16800,0
|
|
20230728,162400,585621770,16800,16800,16800,16800,0
|
|
20230728,162300,585621770,16800,16800,16800,16800,0
|
|
20230728,162200,585621770,16800,16800,16800,16800,0
|
|
20230728,162100,585621770,16800,16800,16800,16800,0
|
|
20230728,162000,585621770,16800,16800,16800,16800,0
|
|
20230728,161900,585621770,16800,16800,16800,16800,0
|
|
20230728,161800,585621770,16800,16800,16800,16800,0
|
|
20230728,161700,585621770,16800,16800,16800,16800,0
|
|
20230728,161600,585621770,16800,16800,16800,16800,0
|
|
20230728,161500,585621770,16800,16800,16800,16800,0
|
|
20230728,161400,585621770,16800,16800,16800,16800,0
|
|
20230728,161300,585621770,16800,16800,16800,16800,0
|
|
20230728,161200,585621770,16800,16800,16800,16800,0
|
|
20230728,161100,585621770,16800,16800,16800,16800,0
|
|
20230728,161000,585621770,16800,16800,16800,16800,0
|
|
20230728,160900,585621770,16800,16800,16800,16800,0
|
|
20230728,160800,585621770,16800,16800,16800,16800,0
|
|
20230728,160700,585621770,16800,16800,16800,16800,62
|
|
20230728,160600,585621770,16800,16800,16800,16800,0
|
|
20230728,160500,585621770,16800,16800,16800,16800,0
|
|
20230728,160400,585621770,16800,16800,16800,16800,0
|
|
20230728,160300,585621770,16800,16800,16800,16800,0
|
|
20230728,160200,585621770,16800,16800,16800,16800,0
|
|
20230728,160100,585621770,16800,16800,16800,16800,0
|
|
20230728,160000,585621770,16800,16800,16800,16800,0
|
|
20230728,155900,585621770,16800,16800,16800,16800,0
|
|
20230728,155800,585621770,16800,16800,16800,16800,0
|
|
20230728,155700,585621770,16800,16800,16800,16800,0
|
|
20230728,155600,585621770,16800,16800,16800,16800,0
|
|
20230728,155500,585621770,16800,16800,16800,16800,0
|
|
20230728,155400,585621770,16800,16800,16800,16800,0
|
|
20230728,155300,585621770,16800,16800,16800,16800,0
|
|
20230728,155200,585621770,16800,16800,16800,16800,0
|
|
20230728,155100,585621770,16800,16800,16800,16800,0
|
|
20230728,155000,585621770,16800,16800,16800,16800,0
|
|
20230728,154900,585621770,16800,16800,16800,16800,0
|
|
20230728,154800,585621770,16800,16800,16800,16800,0
|
|
20230728,154700,585621770,16800,16800,16800,16800,0
|
|
20230728,154600,585621770,16800,16800,16800,16800,0
|
|
20230728,154500,585621770,16800,16800,16800,16800,0
|
|
20230728,154400,585621770,16800,16800,16800,16800,0
|
|
20230728,154300,585621770,16800,16800,16800,16800,0
|
|
20230728,154200,585621770,16800,16800,16800,16800,0
|
|
20230728,154100,585621770,16800,16800,16800,16800,0
|
|
20230728,154000,585621770,16800,16800,16800,16800,0
|
|
20230728,153900,585621770,16800,16800,16800,16800,0
|
|
20230728,153800,585621770,16800,16800,16800,16800,0
|
|
20230728,153700,585621770,16800,16800,16800,16800,62
|
|
20230728,153600,585621770,16800,16800,16800,16800,0
|
|
20230728,153500,585621770,16800,16800,16800,16800,0
|
|
20230728,153400,585621770,16800,16800,16800,16800,0
|
|
20230728,153300,585621770,16800,16800,16800,16800,0
|
|
20230728,153200,585621770,16800,16800,16800,16800,0
|
|
20230728,153100,585621770,16800,16800,16800,16800,0
|
|
20230728,153000,585621770,16800,16800,16800,16800,62
|
|
20230728,152900,584580170,16760,16760,16760,16760,0
|
|
20230728,152800,584580170,16760,16760,16760,16760,0
|
|
20230728,152700,584580170,16760,16760,16760,16760,0
|
|
20230728,152600,584580170,16760,16760,16760,16760,0
|
|
20230728,152500,584580170,16760,16760,16760,16760,0
|
|
20230728,152400,584580170,16760,16760,16760,16760,0
|
|
20230728,152300,584580170,16760,16760,16760,16760,0
|
|
20230728,152200,584580170,16760,16760,16760,16760,0
|
|
20230728,152100,584580170,16760,16760,16760,16760,0
|
|
20230728,152000,584580170,16760,16760,16760,16760,0
|
|
20230728,151900,584580170,16760,16770,16800,16760,115
|
|
20230728,151800,582652330,16770,16770,16770,16770,2
|
|
20230728,151700,582618790,16760,16760,16760,16760,30
|
|
20230728,151600,582115990,16760,16770,16770,16760,606
|
|
20230728,151500,571959300,16780,16780,16780,16780,1
|
|
20230728,151400,571942520,16770,16770,16770,16770,0
|
|
20230728,151300,571942520,16770,16770,16770,16770,0
|
|
20230728,151200,571942520,16770,16770,16770,16770,0
|
|
20230728,151100,571942520,16770,16770,16770,16770,0
|
|
20230728,151000,571942520,16770,16780,16780,16760,82
|
|
20230728,150900,570566690,16780,16780,16780,16780,0
|
|
20230728,150800,570566690,16780,16760,16780,16760,162
|
|
20230728,150700,567849610,16760,16760,16760,16760,10
|
|
20230728,150600,567682010,16760,16760,16760,16760,20
|
|
20230728,150500,567346810,16760,16770,16770,16760,3
|
|
20230728,150400,567296520,16760,16760,16760,16760,0
|
|
20230728,150300,567296520,16760,16760,16760,16760,7
|
|
20230728,150200,567179200,16750,16750,16750,16750,14
|
|
20230728,150100,566944700,16750,16750,16750,16750,5
|
|
20230728,150000,566860950,16750,16750,16750,16750,95
|
|
20230728,145900,565269700,16740,16750,16750,16740,251
|
|
20230728,145800,561067660,16750,16750,16750,16750,0
|
|
20230728,145700,561067660,16750,16750,16750,16750,0
|
|
20230728,145600,561067660,16750,16750,16750,16750,0
|
|
20230728,145500,561067660,16750,16750,16750,16750,0
|
|
20230728,145400,561067660,16750,16730,16750,16730,317
|
|
20230728,145300,555763030,16740,16740,16740,16740,0
|
|
20230728,145200,555763030,16740,16740,16740,16740,0
|
|
20230728,145100,555763030,16740,16740,16740,16740,0
|
|
20230728,145000,555763030,16740,16740,16740,16740,0
|
|
20230728,144900,555763030,16740,16740,16740,16740,4
|
|
20230728,144800,555696070,16750,16750,16750,16750,0
|
|
20230728,144700,555696070,16750,16750,16750,16740,385
|
|
20230728,144600,549249410,16750,16750,16750,16750,59
|
|
20230728,144500,548261160,16750,16750,16750,16750,89
|
|
20230728,144400,546770410,16750,16750,16750,16750,0
|
|
20230728,144300,546770410,16750,16750,16750,16750,0
|
|
20230728,144200,546770410,16750,16750,16750,16750,0
|
|
20230728,144100,546770410,16750,16750,16750,16750,0
|
|
20230728,144000,546770410,16750,16750,16750,16750,19
|
|
20230728,143900,546452160,16820,16820,16820,16820,0
|
|
20230728,143800,546452160,16820,16820,16820,16820,0
|
|
20230728,143700,546452160,16820,16820,16820,16820,17
|
|
20230728,143600,546166220,16750,16750,16750,16750,0
|
|
20230728,143500,546166220,16750,16750,16750,16750,0
|
|
20230728,143400,546166220,16750,16750,16750,16750,0
|
|
20230728,143300,546166220,16750,16750,16750,16750,148
|
|
20230728,143200,543687220,16750,16750,16750,16750,27
|
|
20230728,143100,543234970,16760,16760,16760,16760,61
|
|
20230728,143000,542212610,16760,16800,16800,16750,251
|
|
20230728,142900,538004380,16800,16800,16800,16800,0
|
|
20230728,142800,538004380,16800,16800,16800,16800,0
|
|
20230728,142700,538004380,16800,16800,16800,16800,0
|
|
20230728,142600,538004380,16800,16790,16800,16790,121
|
|
20230728,142500,535972780,16790,16790,16790,16790,17
|
|
20230728,142400,535687350,16790,16790,16790,16790,16
|
|
20230728,142300,535418710,16740,16740,16740,16740,380
|
|
20230728,142200,529057510,16760,16770,16770,16760,12
|
|
20230728,142100,528856360,16770,16770,16770,16770,0
|
|
20230728,142000,528856360,16770,16770,16770,16770,0
|
|
20230728,141900,528856360,16770,16770,16770,16770,0
|
|
20230728,141800,528856360,16770,16770,16770,16770,16
|
|
20230728,141700,528588040,16760,16760,16760,16760,35
|
|
20230728,141600,528001440,16760,16760,16760,16760,10
|
|
20230728,141500,527833840,16760,16760,16760,16760,66
|
|
20230728,141400,526727680,16760,16760,16760,16760,34
|
|
20230728,141300,526157840,16760,16760,16760,16760,106
|
|
20230728,141200,524381280,16760,16760,16760,16760,0
|
|
20230728,141100,524381280,16760,16750,16760,16740,185
|
|
20230728,141000,521283070,16760,16760,16760,16760,20
|
|
20230728,140900,520947870,16760,16760,16760,16760,0
|
|
20230728,140800,520947870,16760,16760,16760,16760,211
|
|
20230728,140700,517411510,16760,16760,16760,16760,30
|
|
20230728,140600,516908710,16770,16770,16770,16770,113
|
|
20230728,140500,515013700,16770,16780,16780,16770,11
|
|
20230728,140400,514829180,16800,16800,16800,16800,7
|
|
20230728,140300,514711580,16820,16820,16820,16820,4
|
|
20230728,140200,514644300,16790,16810,16820,16790,7
|
|
20230728,140100,514526640,16790,16790,16790,16790,0
|
|
20230728,140000,514526640,16790,16770,16790,16770,158
|
|
20230728,135900,511875210,16770,16770,16770,16770,167
|
|
20230728,135800,509074620,16770,16770,16770,16770,20
|
|
20230728,135700,508739220,16770,16770,16770,16770,1
|
|
20230728,135600,508722450,16770,16770,16780,16770,289
|
|
20230728,135500,503875720,16780,16780,16780,16780,0
|
|
20230728,135400,503875720,16780,16780,16780,16780,12
|
|
20230728,135300,503674360,16790,16790,16790,16790,0
|
|
20230728,135200,503674360,16790,16790,16790,16790,4
|
|
20230728,135100,503607200,16810,16810,16810,16810,30
|
|
20230728,135000,503102900,16780,16780,16780,16780,0
|
|
20230728,134900,503102900,16780,16780,16780,16780,0
|
|
20230728,134800,503102900,16780,16780,16780,16780,0
|
|
20230728,134700,503102900,16780,16780,16780,16780,0
|
|
20230728,134600,503102900,16780,16780,16780,16780,0
|
|
20230728,134500,503102900,16780,16780,16780,16780,24
|
|
20230728,134400,502700180,16750,16750,16750,16750,0
|
|
20230728,134300,502700180,16750,16750,16750,16750,0
|
|
20230728,134200,502700180,16750,16760,16760,16740,169
|
|
20230728,134100,499869480,16760,16760,16760,16760,7
|
|
20230728,134000,499752160,16760,16760,16760,16760,26
|
|
20230728,133900,499316400,16780,16780,16780,16780,0
|
|
20230728,133800,499316400,16780,16780,16780,16780,10
|
|
20230728,133700,499148600,16770,16770,16770,16770,285
|
|
20230728,133600,494369150,16770,16770,16770,16770,1
|
|
20230728,133500,494352380,16780,16780,16780,16780,0
|
|
20230728,133400,494352380,16780,16770,16780,16770,19
|
|
20230728,133300,494033680,16740,16740,16740,16740,2
|
|
20230728,133200,494000200,16710,16710,16710,16710,0
|
|
20230728,133100,494000200,16710,16700,16710,16700,10
|
|
20230728,133000,493833140,16690,16700,16700,16680,207
|
|
20230728,132900,490378160,16710,16710,16710,16710,256
|
|
20230728,132800,486100400,16680,16710,16710,16680,200
|
|
20230728,132700,482762330,16710,16710,16710,16710,0
|
|
20230728,132600,482762330,16710,16710,16710,16710,43
|
|
20230728,132500,482043800,16710,16710,16710,16710,0
|
|
20230728,132400,482043800,16710,16710,16710,16710,0
|
|
20230728,132300,482043800,16710,16720,16720,16710,10
|
|
20230728,132200,481876640,16720,16710,16720,16700,534
|
|
20230728,132100,472957260,16720,16720,16720,16720,2
|
|
20230728,132000,472923820,16700,16720,16720,16700,751
|
|
20230728,131900,460379250,16720,16720,16720,16720,0
|
|
20230728,131800,460379250,16720,16720,16720,16720,0
|
|
20230728,131700,460379250,16720,16720,16720,16720,0
|
|
20230728,131600,460379250,16720,16720,16720,16720,0
|
|
20230728,131500,460379250,16720,16720,16720,16720,0
|
|
20230728,131400,460379250,16720,16720,16720,16720,0
|
|
20230728,131300,460379250,16720,16720,16720,16720,0
|
|
20230728,131200,460379250,16720,16730,16730,16720,200
|
|
20230728,131100,457033980,16720,16720,16720,16720,315
|
|
20230728,131000,451767180,16720,16720,16720,16720,0
|
|
20230728,130900,451767180,16720,16720,16720,16720,0
|
|
20230728,130800,451767180,16720,16720,16720,16720,0
|
|
20230728,130700,451767180,16720,16720,16720,16720,0
|
|
20230728,130600,451767180,16720,16760,16760,16720,413
|
|
20230728,130500,444850330,16760,16760,16760,16760,192
|
|
20230728,130400,441632410,16770,16780,16780,16770,38
|
|
20230728,130300,440995120,16790,16790,16790,16790,0
|
|
20230728,130200,440995120,16790,16790,16790,16790,18
|
|
20230728,130100,440692900,16800,16800,16800,16800,0
|
|
20230728,130000,440692900,16800,16810,16810,16800,214
|
|
20230728,125900,437097450,16810,16810,16810,16810,0
|
|
20230728,125800,437097450,16810,16810,16810,16810,0
|
|
20230728,125700,437097450,16810,16810,16810,16810,0
|
|
20230728,125600,437097450,16810,16810,16810,16810,0
|
|
20230728,125500,437097450,16810,16810,16810,16810,0
|
|
20230728,125400,437097450,16810,16810,16810,16810,0
|
|
20230728,125300,437097450,16810,16800,16810,16800,435
|
|
20230728,125200,429786260,16810,16810,16810,16810,1
|
|
20230728,125100,429769450,16800,16800,16800,16800,2
|
|
20230728,125000,429735850,16800,16800,16800,16800,3
|
|
20230728,124900,429685450,16800,16810,16810,16800,101
|
|
20230728,124800,427987720,16810,16810,16820,16810,7
|
|
20230728,124700,427870000,16810,16810,16810,16810,2
|
|
20230728,124600,427836380,16810,16810,16810,16810,3
|
|
20230728,124500,427785950,16810,16840,16840,16810,392
|
|
20230728,124400,421186960,16840,16840,16840,16840,20
|
|
20230728,124300,420850160,16850,16850,16850,16850,4
|
|
20230728,124200,420782760,16850,16850,16850,16850,9
|
|
20230728,124100,420631110,16850,16870,16870,16850,310
|
|
20230728,124000,415407080,16850,16850,16850,16850,0
|
|
20230728,123900,415407080,16850,16850,16850,16850,6
|
|
20230728,123800,415305980,16850,16850,16850,16850,0
|
|
20230728,123700,415305980,16850,16850,16850,16850,0
|
|
20230728,123600,415305980,16850,16850,16850,16850,0
|
|
20230728,123500,415305980,16850,16850,16850,16850,0
|
|
20230728,123400,415305980,16850,16850,16850,16850,338
|
|
20230728,123300,409610680,16850,16850,16850,16850,0
|
|
20230728,123200,409610680,16850,16850,16850,16850,3
|
|
20230728,123100,409560130,16840,16840,16840,16840,0
|
|
20230728,123000,409560130,16840,16840,16840,16840,14
|
|
20230728,122900,409324370,16840,16840,16840,16840,1
|
|
20230728,122800,409307530,16850,16850,16850,16850,83
|
|
20230728,122700,407908980,16860,16860,16860,16860,79
|
|
20230728,122600,406577040,16870,16880,16880,16870,4
|
|
20230728,122500,406509550,16890,16890,16890,16890,0
|
|
20230728,122400,406509550,16890,16890,16890,16890,0
|
|
20230728,122300,406509550,16890,16890,16890,16890,0
|
|
20230728,122200,406509550,16890,16890,16890,16890,0
|
|
20230728,122100,406509550,16890,16890,16890,16890,4
|
|
20230728,122000,406441990,16890,16890,16890,16890,8
|
|
20230728,121900,406306870,16890,16900,16900,16890,11
|
|
20230728,121800,406120980,16870,16870,16870,16870,0
|
|
20230728,121700,406120980,16870,16850,16870,16850,100
|
|
20230728,121600,404434980,16840,16840,16840,16840,0
|
|
20230728,121500,404434980,16840,16850,16850,16840,129
|
|
20230728,121400,402262610,16840,16840,16840,16840,0
|
|
20230728,121300,402262610,16840,16840,16840,16840,19
|
|
20230728,121200,401942650,16850,16850,16850,16850,91
|
|
20230728,121100,400409300,16850,16850,16850,16850,1
|
|
20230728,121000,400392450,16860,16860,16860,16860,0
|
|
20230728,120900,400392450,16860,16860,16860,16860,56
|
|
20230728,120800,399448290,16860,16860,16860,16860,1
|
|
20230728,120700,399431430,16860,16860,16860,16860,0
|
|
20230728,120600,399431430,16860,16860,16860,16860,116
|
|
20230728,120500,397475670,16860,16860,16860,16860,1
|
|
20230728,120400,397458810,16860,16860,16860,16860,0
|
|
20230728,120300,397458810,16860,16860,16860,16860,0
|
|
20230728,120200,397458810,16860,16860,16860,16860,153
|
|
20230728,120100,394879230,16860,16860,16860,16860,5
|
|
20230728,120000,394794930,16850,16850,16850,16850,106
|
|
20230728,115900,393008830,16860,16860,16860,16860,0
|
|
20230728,115800,393008830,16860,16860,16860,16860,195
|
|
20230728,115700,389721130,16860,16860,16860,16860,113
|
|
20230728,115600,387815950,16860,16860,16860,16860,115
|
|
20230728,115500,385877050,16860,16860,16860,16860,0
|
|
20230728,115400,385877050,16860,16860,16860,16860,0
|
|
20230728,115300,385877050,16860,16860,16860,16860,2
|
|
20230728,115200,385843330,16860,16860,16860,16860,0
|
|
20230728,115100,385843330,16860,16860,16860,16860,118
|
|
20230728,115000,383853850,16860,16860,16860,16860,10
|
|
20230728,114900,383685250,16860,16860,16860,16860,5
|
|
20230728,114800,383600950,16860,16860,16860,16860,153
|
|
20230728,114700,381021370,16860,16860,16860,16860,0
|
|
20230728,114600,381021370,16860,16860,16860,16860,0
|
|
20230728,114500,381021370,16860,16860,16860,16860,0
|
|
20230728,114400,381021370,16860,16860,16860,16860,115
|
|
20230728,114300,379082470,16860,16860,16860,16860,0
|
|
20230728,114200,379082470,16860,16860,16860,16860,0
|
|
20230728,114100,379082470,16860,16860,16860,16860,713
|
|
20230728,114000,367061290,16850,16850,16850,16850,138
|
|
20230728,113900,364735990,16850,16850,16850,16850,0
|
|
20230728,113800,364735990,16850,16850,16850,16850,1
|
|
20230728,113700,364719140,16850,16850,16850,16850,46
|
|
20230728,113600,363944040,16850,16850,16850,16850,3
|
|
20230728,113500,363893490,16850,16850,16850,16850,1
|
|
20230728,113400,363876640,16850,16850,16850,16850,81
|
|
20230728,113300,362511790,16850,16850,16850,16850,0
|
|
20230728,113200,362511790,16850,16850,16850,16850,0
|
|
20230728,113100,362511790,16850,16850,16850,16850,99
|
|
20230728,113000,360843640,16850,16850,16850,16850,0
|
|
20230728,112900,360843640,16850,16850,16850,16850,0
|
|
20230728,112800,360843640,16850,16850,16850,16850,0
|
|
20230728,112700,360843640,16850,16850,16850,16850,88
|
|
20230728,112600,359360840,16850,16850,16850,16850,61
|
|
20230728,112500,358332990,16850,16850,16850,16850,0
|
|
20230728,112400,358332990,16850,16850,16850,16850,55
|
|
20230728,112300,357406240,16850,16850,16850,16850,194
|
|
20230728,112200,354137340,16860,16860,16860,16860,0
|
|
20230728,112100,354137340,16860,16860,16860,16860,0
|
|
20230728,112000,354137340,16860,16860,16860,16860,293
|
|
20230728,111900,349197360,16850,16860,16860,16850,48
|
|
20230728,111800,348388200,16870,16870,16870,16870,1
|
|
20230728,111700,348371330,16900,16900,16900,16900,0
|
|
20230728,111600,348371330,16900,16900,16900,16900,0
|
|
20230728,111500,348371330,16900,16900,16900,16900,0
|
|
20230728,111400,348371330,16900,16900,16900,16900,0
|
|
20230728,111300,348371330,16900,16900,16900,16900,0
|
|
20230728,111200,348371330,16900,16900,16900,16900,0
|
|
20230728,111100,348371330,16900,16880,16900,16880,23
|
|
20230728,111000,347983060,16860,16860,16860,16860,225
|
|
20230728,110900,344189560,16860,16860,16860,16860,2
|
|
20230728,110800,344155840,16860,16820,16860,16820,30
|
|
20230728,110700,343650680,16820,16820,16820,16820,0
|
|
20230728,110600,343650680,16820,16820,16820,16820,0
|
|
20230728,110500,343650680,16820,16820,16820,16820,0
|
|
20230728,110400,343650680,16820,16820,16820,16820,1
|
|
20230728,110300,343633860,16800,16800,16800,16800,0
|
|
20230728,110200,343633860,16800,16800,16800,16800,0
|
|
20230728,110100,343633860,16800,16830,16830,16800,319
|
|
20230728,110000,338273560,16840,16850,16850,16840,96
|
|
20230728,105900,336656760,16860,16860,16860,16860,0
|
|
20230728,105800,336656760,16860,16860,16860,16860,91
|
|
20230728,105700,335122500,16860,16860,16860,16860,0
|
|
20230728,105600,335122500,16860,16860,16860,16860,0
|
|
20230728,105500,335122500,16860,16880,16880,16860,156
|
|
20230728,105400,332490780,16890,16890,16890,16890,0
|
|
20230728,105300,332490780,16890,16890,16890,16890,338
|
|
20230728,105200,326781960,16900,16900,16900,16900,14
|
|
20230728,105100,326545360,16900,16900,16900,16900,156
|
|
20230728,105000,323908960,16920,16920,16920,16920,0
|
|
20230728,104900,323908960,16920,16900,16920,16900,502
|
|
20230728,104800,315421670,16900,16900,16900,16900,2
|
|
20230728,104700,315387870,16910,16910,16910,16910,90
|
|
20230728,104600,313865970,16910,16930,16930,16910,305
|
|
20230728,104500,308705850,16930,16930,16930,16930,27
|
|
20230728,104400,308248740,16940,16940,16940,16940,8
|
|
20230728,104300,308113220,16940,16950,16950,16940,45
|
|
20230728,104200,307350910,16950,16940,16950,16940,419
|
|
20230728,104100,300248970,16940,16960,16960,16940,285
|
|
20230728,104000,295418060,16960,16960,16960,16960,11
|
|
20230728,103900,295231500,16970,16960,16970,16960,225
|
|
20230728,103800,291413500,16970,16970,16970,16970,10
|
|
20230728,103700,291243800,16990,17010,17010,16990,284
|
|
20230728,103600,286418050,17010,17010,17010,17010,0
|
|
20230728,103500,286418050,17010,17010,17020,17010,109
|
|
20230728,103400,284563860,17030,17080,17080,17030,99
|
|
20230728,103300,282874700,17090,17090,17100,17090,23
|
|
20230728,103200,282481580,17100,17100,17100,17100,30
|
|
20230728,103100,281968580,17090,17090,17100,17090,121
|
|
20230728,103000,279899780,17110,17110,17110,17110,257
|
|
20230728,102900,275502510,17110,17020,17110,17020,838
|
|
20230728,102800,261209880,17010,17010,17010,17010,1
|
|
20230728,102700,261192870,17010,17010,17020,17000,255
|
|
20230728,102600,256855070,17010,17010,17020,17010,240
|
|
20230728,102500,252772470,17000,17000,17000,17000,91
|
|
20230728,102400,251225470,16990,16990,16990,16990,490
|
|
20230728,102300,242900370,16990,17080,17080,16970,1606
|
|
20230728,102200,215577390,17080,17330,17340,17070,693
|
|
20230728,102100,203708690,17110,17110,17110,17110,3
|
|
20230728,102000,203657360,17390,16840,17410,16840,206
|
|
20230728,101900,200103740,16820,16800,16820,16760,462
|
|
20230728,101800,192344000,16810,16810,16810,16810,0
|
|
20230728,101700,192344000,16810,16810,16810,16810,71
|
|
20230728,101600,191150490,16810,16810,16810,16810,0
|
|
20230728,101500,191150490,16810,16820,16820,16810,26
|
|
20230728,101400,190713180,16830,16830,16830,16830,150
|
|
20230728,101300,188188680,16840,16870,16870,16840,55
|
|
20230728,101200,187261310,16870,16910,16910,16870,83
|
|
20230728,101100,185859460,16910,16950,16950,16910,25
|
|
20230728,101000,185436370,16950,16970,16970,16950,274
|
|
20230728,100900,180789760,16950,17010,17010,16950,785
|
|
20230728,100800,167477690,17010,16590,17500,16590,2423
|
|
20230728,100700,126578710,16590,16550,16590,16550,55
|
|
20230728,100600,125666500,16540,16540,16540,16540,0
|
|
20230728,100500,125666500,16540,16540,16540,16540,0
|
|
20230728,100400,125666500,16540,16540,16540,16540,0
|
|
20230728,100300,125666500,16540,16540,16540,16540,0
|
|
20230728,100200,125666500,16540,16550,16550,16540,26
|
|
20230728,100100,125236360,16530,16530,16530,16530,0
|
|
20230728,100000,125236360,16530,16560,16590,16530,202
|
|
20230728,095900,121896090,16540,16540,16540,16540,36
|
|
20230728,095800,121300650,16540,16540,16540,16540,2
|
|
20230728,095700,121267570,16540,16540,16540,16540,235
|
|
20230728,095600,117380670,16540,16540,16540,16540,1
|
|
20230728,095500,117364130,16540,16550,16550,16540,348
|
|
20230728,095400,111607910,16550,16550,16550,16540,45
|
|
20230728,095300,110863210,16550,16550,16550,16550,8
|
|
20230728,095200,110730810,16550,16560,16560,16550,456
|
|
20230728,095100,103182410,16570,16580,16580,16570,555
|
|
20230728,095000,93985950,16580,16580,16580,16580,10
|
|
20230728,094900,93820150,16580,16580,16580,16580,1
|
|
20230728,094800,93803570,16580,16580,16580,16580,74
|
|
20230728,094700,92576650,16580,16580,16580,16580,0
|
|
20230728,094600,92576650,16580,16600,16600,16580,325
|
|
20230728,094500,87187460,16600,16600,16600,16600,0
|
|
20230728,094400,87187460,16600,16600,16600,16590,8
|
|
20230728,094300,87054670,16600,16600,16600,16600,30
|
|
20230728,094200,86556670,16580,16600,16600,16580,724
|
|
20230728,094100,74549950,16610,16610,16610,16610,85
|
|
20230728,094000,73138100,16610,16610,16610,16610,15
|
|
20230728,093900,72888950,16610,16610,16640,16610,103
|
|
20230728,093800,71178090,16610,16610,16610,16610,0
|
|
20230728,093700,71178090,16610,16650,16650,16610,322
|
|
20230728,093600,65829180,16670,16690,16690,16660,67
|
|
20230728,093500,64711960,16690,16690,16690,16690,0
|
|
20230728,093400,64711960,16690,16690,16690,16680,121
|
|
20230728,093300,62692480,16690,16690,16690,16690,1
|
|
20230728,093200,62675790,16690,16680,16690,16680,13
|
|
20230728,093100,62458830,16700,16620,16700,16620,771
|
|
20230728,093000,49615570,16620,16600,16620,16600,185
|
|
20230728,092900,46543920,16590,16590,16590,16590,118
|
|
20230728,092800,44586300,16590,16590,16590,16590,29
|
|
20230728,092700,44105190,16600,16600,16600,16600,1
|
|
20230728,092600,44088590,16600,16610,16610,16600,12
|
|
20230728,092500,43889340,16630,16630,16630,16630,0
|
|
20230728,092400,43889340,16630,16610,16630,16610,9
|
|
20230728,092300,43739690,16630,16600,16630,16600,102
|
|
20230728,092200,42043490,16600,16600,16600,16600,1
|
|
20230728,092100,42026890,16600,16630,16630,16600,20
|
|
20230728,092000,41694620,16630,16630,16630,16630,1
|
|
20230728,091900,41677990,16630,16660,16660,16630,10
|
|
20230728,091800,41511420,16630,16620,16630,16620,177
|
|
20230728,091700,38568000,16630,16630,16630,16630,0
|
|
20230728,091600,38568000,16630,16630,16630,16630,0
|
|
20230728,091500,38568000,16630,16630,16630,16590,752
|
|
20230728,091400,26076710,16630,16580,16630,16580,89
|
|
20230728,091300,24596690,16580,16580,16580,16580,12
|
|
20230728,091200,24397730,16580,16580,16580,16580,3
|
|
20230728,091100,24347990,16570,16570,16570,16570,0
|
|
20230728,091000,24347990,16570,16570,16570,16570,14
|
|
20230728,090900,24116010,16570,16590,16640,16570,308
|
|
20230728,090800,19006290,16590,16590,16590,16590,116
|
|
20230728,090700,17081850,16590,16590,16590,16590,29
|
|
20230728,090600,16600740,16620,16600,16620,16600,600
|
|
20230728,090500,6632160,16600,16630,16630,16600,170
|
|
20230728,090400,3806950,16620,16620,16620,16620,178
|
|
20230728,090300,848590,16620,16600,16670,16600,40
|
|
20230728,090200,182720,16600,16600,16600,16600,0
|
|
20230728,090100,182720,16600,16690,16690,16600,8
|
|
20230728,090000,49830,16610,16610,16610,16610,3
|