644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194100,2347042580,17730,17730,17730,17730,2883
|
|
20230728,194000,2347042580,17730,17730,17730,17730,0
|
|
20230728,193900,2347042580,17730,17730,17730,17730,0
|
|
20230728,193800,2347042580,17730,17730,17730,17730,0
|
|
20230728,193700,2347042580,17730,17730,17730,17730,0
|
|
20230728,193600,2347042580,17730,17730,17730,17730,0
|
|
20230728,193500,2347042580,17730,17730,17730,17730,0
|
|
20230728,193400,2347042580,17730,17730,17730,17730,0
|
|
20230728,193300,2347042580,17730,17730,17730,17730,0
|
|
20230728,193200,2347042580,17730,17730,17730,17730,0
|
|
20230728,193100,2347042580,17730,17730,17730,17730,0
|
|
20230728,193000,2347042580,17730,17730,17730,17730,0
|
|
20230728,192900,2347042580,17730,17730,17730,17730,0
|
|
20230728,192800,2347042580,17730,17730,17730,17730,0
|
|
20230728,192700,2347042580,17730,17730,17730,17730,0
|
|
20230728,192600,2347042580,17730,17730,17730,17730,0
|
|
20230728,192500,2347042580,17730,17730,17730,17730,0
|
|
20230728,192400,2347042580,17730,17730,17730,17730,0
|
|
20230728,192300,2347042580,17730,17730,17730,17730,0
|
|
20230728,192200,2347042580,17730,17730,17730,17730,0
|
|
20230728,192100,2347042580,17730,17730,17730,17730,0
|
|
20230728,192000,2347042580,17730,17730,17730,17730,0
|
|
20230728,191900,2347042580,17730,17730,17730,17730,0
|
|
20230728,191800,2347042580,17730,17730,17730,17730,0
|
|
20230728,191700,2347042580,17730,17730,17730,17730,0
|
|
20230728,191600,2347042580,17730,17730,17730,17730,0
|
|
20230728,191500,2347042580,17730,17730,17730,17730,0
|
|
20230728,191400,2347042580,17730,17730,17730,17730,0
|
|
20230728,191300,2347042580,17730,17730,17730,17730,0
|
|
20230728,191200,2347042580,17730,17730,17730,17730,0
|
|
20230728,191100,2347042580,17730,17730,17730,17730,2883
|
|
20230728,191000,2347042580,17730,17730,17730,17730,0
|
|
20230728,190900,2347042580,17730,17730,17730,17730,0
|
|
20230728,190800,2347042580,17730,17730,17730,17730,0
|
|
20230728,190700,2347042580,17730,17730,17730,17730,0
|
|
20230728,190600,2347042580,17730,17730,17730,17730,0
|
|
20230728,190500,2347042580,17730,17730,17730,17730,0
|
|
20230728,190400,2347042580,17730,17730,17730,17730,0
|
|
20230728,190300,2347042580,17730,17730,17730,17730,0
|
|
20230728,190200,2347042580,17730,17730,17730,17730,0
|
|
20230728,190100,2347042580,17730,17730,17730,17730,0
|
|
20230728,190000,2347042580,17730,17730,17730,17730,0
|
|
20230728,185900,2347042580,17730,17730,17730,17730,0
|
|
20230728,185800,2347042580,17730,17730,17730,17730,0
|
|
20230728,185700,2347042580,17730,17730,17730,17730,0
|
|
20230728,185600,2347042580,17730,17730,17730,17730,0
|
|
20230728,185500,2347042580,17730,17730,17730,17730,0
|
|
20230728,185400,2347042580,17730,17730,17730,17730,0
|
|
20230728,185300,2347042580,17730,17730,17730,17730,0
|
|
20230728,185200,2347042580,17730,17730,17730,17730,0
|
|
20230728,185100,2347042580,17730,17730,17730,17730,0
|
|
20230728,185000,2347042580,17730,17730,17730,17730,0
|
|
20230728,184900,2347042580,17730,17730,17730,17730,0
|
|
20230728,184800,2347042580,17730,17730,17730,17730,0
|
|
20230728,184700,2347042580,17730,17730,17730,17730,0
|
|
20230728,184600,2347042580,17730,17730,17730,17730,0
|
|
20230728,184500,2347042580,17730,17730,17730,17730,0
|
|
20230728,184400,2347042580,17730,17730,17730,17730,0
|
|
20230728,184300,2347042580,17730,17730,17730,17730,0
|
|
20230728,184200,2347042580,17730,17730,17730,17730,0
|
|
20230728,184100,2347042580,17730,17730,17730,17730,2883
|
|
20230728,184000,2347042580,17730,17730,17730,17730,0
|
|
20230728,183900,2347042580,17730,17730,17730,17730,0
|
|
20230728,183800,2347042580,17730,17730,17730,17730,0
|
|
20230728,183700,2347042580,17730,17730,17730,17730,0
|
|
20230728,183600,2347042580,17730,17730,17730,17730,0
|
|
20230728,183500,2347042580,17730,17730,17730,17730,0
|
|
20230728,183400,2347042580,17730,17730,17730,17730,0
|
|
20230728,183300,2347042580,17730,17730,17730,17730,0
|
|
20230728,183200,2347042580,17730,17730,17730,17730,0
|
|
20230728,183100,2347042580,17730,17730,17730,17730,0
|
|
20230728,183000,2347042580,17730,17730,17730,17730,0
|
|
20230728,182900,2347042580,17730,17730,17730,17730,0
|
|
20230728,182800,2347042580,17730,17730,17730,17730,0
|
|
20230728,182700,2347042580,17730,17730,17730,17730,0
|
|
20230728,182600,2347042580,17730,17730,17730,17730,0
|
|
20230728,182500,2347042580,17730,17730,17730,17730,0
|
|
20230728,182400,2347042580,17730,17730,17730,17730,0
|
|
20230728,182300,2347042580,17730,17730,17730,17730,0
|
|
20230728,182200,2347042580,17730,17730,17730,17730,0
|
|
20230728,182100,2347042580,17730,17730,17730,17730,0
|
|
20230728,182000,2347042580,17730,17730,17730,17730,0
|
|
20230728,181900,2347042580,17730,17730,17730,17730,0
|
|
20230728,181800,2347042580,17730,17730,17730,17730,0
|
|
20230728,181700,2347042580,17730,17730,17730,17730,0
|
|
20230728,181600,2347042580,17730,17730,17730,17730,0
|
|
20230728,181500,2347042580,17730,17730,17730,17730,0
|
|
20230728,181400,2347042580,17730,17730,17730,17730,0
|
|
20230728,181300,2347042580,17730,17730,17730,17730,0
|
|
20230728,181200,2347042580,17730,17730,17730,17730,0
|
|
20230728,181100,2347042580,17730,17730,17730,17730,2883
|
|
20230728,181000,2347042580,17730,17730,17730,17730,0
|
|
20230728,180900,2347042580,17730,17730,17730,17730,0
|
|
20230728,180800,2347042580,17730,17730,17730,17730,0
|
|
20230728,180700,2347042580,17730,17730,17730,17730,0
|
|
20230728,180600,2347042580,17730,17730,17730,17730,0
|
|
20230728,180500,2347042580,17730,17730,17730,17730,0
|
|
20230728,180400,2347042580,17730,17730,17730,17730,0
|
|
20230728,180300,2347042580,17730,17730,17730,17730,0
|
|
20230728,180200,2347042580,17730,17730,17730,17730,0
|
|
20230728,180100,2347042580,17730,17730,17730,17730,0
|
|
20230728,180000,2347042580,17730,17730,17730,17730,0
|
|
20230728,175900,2347042580,17730,17730,17730,17730,0
|
|
20230728,175800,2347042580,17730,17730,17730,17730,0
|
|
20230728,175700,2347042580,17730,17730,17730,17730,0
|
|
20230728,175600,2347042580,17730,17730,17730,17730,0
|
|
20230728,175500,2347042580,17730,17730,17730,17730,0
|
|
20230728,175400,2347042580,17730,17730,17730,17730,0
|
|
20230728,175300,2347042580,17730,17730,17730,17730,0
|
|
20230728,175200,2347042580,17730,17730,17730,17730,0
|
|
20230728,175100,2347042580,17730,17730,17730,17730,0
|
|
20230728,175000,2347042580,17730,17730,17730,17730,0
|
|
20230728,174900,2347042580,17730,17730,17730,17730,0
|
|
20230728,174800,2347042580,17730,17730,17730,17730,0
|
|
20230728,174700,2347042580,17730,17730,17730,17730,0
|
|
20230728,174600,2347042580,17730,17730,17730,17730,0
|
|
20230728,174500,2347042580,17730,17730,17730,17730,0
|
|
20230728,174400,2347042580,17730,17730,17730,17730,0
|
|
20230728,174300,2347042580,17730,17730,17730,17730,0
|
|
20230728,174200,2347042580,17730,17730,17730,17730,0
|
|
20230728,174100,2347042580,17730,17730,17730,17730,2883
|
|
20230728,174000,2347042580,17730,17730,17730,17730,0
|
|
20230728,173900,2347042580,17730,17730,17730,17730,0
|
|
20230728,173800,2347042580,17730,17730,17730,17730,0
|
|
20230728,173700,2347042580,17730,17730,17730,17730,0
|
|
20230728,173600,2347042580,17730,17730,17730,17730,0
|
|
20230728,173500,2347042580,17730,17730,17730,17730,0
|
|
20230728,173400,2347042580,17730,17730,17730,17730,0
|
|
20230728,173300,2347042580,17730,17730,17730,17730,0
|
|
20230728,173200,2347042580,17730,17730,17730,17730,0
|
|
20230728,173100,2347042580,17730,17730,17730,17730,0
|
|
20230728,173000,2347042580,17730,17730,17730,17730,0
|
|
20230728,172900,2347042580,17730,17730,17730,17730,0
|
|
20230728,172800,2347042580,17730,17730,17730,17730,0
|
|
20230728,172700,2347042580,17730,17730,17730,17730,0
|
|
20230728,172600,2347042580,17730,17730,17730,17730,0
|
|
20230728,172500,2347042580,17730,17730,17730,17730,0
|
|
20230728,172400,2347042580,17730,17730,17730,17730,0
|
|
20230728,172300,2347042580,17730,17730,17730,17730,0
|
|
20230728,172200,2347042580,17730,17730,17730,17730,0
|
|
20230728,172100,2347042580,17730,17730,17730,17730,0
|
|
20230728,172000,2347042580,17730,17730,17730,17730,0
|
|
20230728,171900,2347042580,17730,17730,17730,17730,0
|
|
20230728,171800,2347042580,17730,17730,17730,17730,0
|
|
20230728,171700,2347042580,17730,17730,17730,17730,0
|
|
20230728,171600,2347042580,17730,17730,17730,17730,0
|
|
20230728,171500,2347042580,17730,17730,17730,17730,0
|
|
20230728,171400,2347042580,17730,17730,17730,17730,0
|
|
20230728,171300,2347042580,17730,17730,17730,17730,0
|
|
20230728,171200,2347042580,17730,17730,17730,17730,0
|
|
20230728,171100,2347042580,17730,17730,17730,17730,2883
|
|
20230728,171000,2347042580,17730,17730,17730,17730,0
|
|
20230728,170900,2347042580,17730,17730,17730,17730,0
|
|
20230728,170800,2347042580,17730,17730,17730,17730,0
|
|
20230728,170700,2347042580,17730,17730,17730,17730,0
|
|
20230728,170600,2347042580,17730,17730,17730,17730,0
|
|
20230728,170500,2347042580,17730,17730,17730,17730,0
|
|
20230728,170400,2347042580,17730,17730,17730,17730,0
|
|
20230728,170300,2347042580,17730,17730,17730,17730,0
|
|
20230728,170200,2347042580,17730,17730,17730,17730,0
|
|
20230728,170100,2347042580,17730,17730,17730,17730,0
|
|
20230728,170000,2347042580,17730,17730,17730,17730,0
|
|
20230728,165900,2347042580,17730,17730,17730,17730,0
|
|
20230728,165800,2347042580,17730,17730,17730,17730,0
|
|
20230728,165700,2347042580,17730,17730,17730,17730,0
|
|
20230728,165600,2347042580,17730,17730,17730,17730,0
|
|
20230728,165500,2347042580,17730,17730,17730,17730,0
|
|
20230728,165400,2347042580,17730,17730,17730,17730,0
|
|
20230728,165300,2347042580,17730,17730,17730,17730,0
|
|
20230728,165200,2347042580,17730,17730,17730,17730,0
|
|
20230728,165100,2347042580,17730,17730,17730,17730,0
|
|
20230728,165000,2347042580,17730,17730,17730,17730,0
|
|
20230728,164900,2347042580,17730,17730,17730,17730,0
|
|
20230728,164800,2347042580,17730,17730,17730,17730,0
|
|
20230728,164700,2347042580,17730,17730,17730,17730,0
|
|
20230728,164600,2347042580,17730,17730,17730,17730,0
|
|
20230728,164500,2347042580,17730,17730,17730,17730,0
|
|
20230728,164400,2347042580,17730,17730,17730,17730,0
|
|
20230728,164300,2347042580,17730,17730,17730,17730,0
|
|
20230728,164200,2347042580,17730,17730,17730,17730,0
|
|
20230728,164100,2347042580,17730,17730,17730,17730,2883
|
|
20230728,164000,2347042580,17730,17730,17730,17730,0
|
|
20230728,163900,2347042580,17730,17730,17730,17730,0
|
|
20230728,163800,2347042580,17730,17730,17730,17730,0
|
|
20230728,163700,2347042580,17730,17730,17730,17730,0
|
|
20230728,163600,2347042580,17730,17730,17730,17730,0
|
|
20230728,163500,2347042580,17730,17730,17730,17730,0
|
|
20230728,163400,2347042580,17730,17730,17730,17730,0
|
|
20230728,163300,2347042580,17730,17730,17730,17730,0
|
|
20230728,163200,2347042580,17730,17730,17730,17730,0
|
|
20230728,163100,2347042580,17730,17730,17730,17730,0
|
|
20230728,163000,2347042580,17730,17730,17730,17730,0
|
|
20230728,162900,2347042580,17730,17730,17730,17730,0
|
|
20230728,162800,2347042580,17730,17730,17730,17730,0
|
|
20230728,162700,2347042580,17730,17730,17730,17730,0
|
|
20230728,162600,2347042580,17730,17730,17730,17730,0
|
|
20230728,162500,2347042580,17730,17730,17730,17730,0
|
|
20230728,162400,2347042580,17730,17730,17730,17730,0
|
|
20230728,162300,2347042580,17730,17730,17730,17730,0
|
|
20230728,162200,2347042580,17730,17730,17730,17730,0
|
|
20230728,162100,2347042580,17730,17730,17730,17730,0
|
|
20230728,162000,2347042580,17730,17730,17730,17730,0
|
|
20230728,161900,2347042580,17730,17730,17730,17730,0
|
|
20230728,161800,2347042580,17730,17730,17730,17730,0
|
|
20230728,161700,2347042580,17730,17730,17730,17730,0
|
|
20230728,161600,2347042580,17730,17730,17730,17730,0
|
|
20230728,161500,2347042580,17730,17730,17730,17730,0
|
|
20230728,161400,2347042580,17730,17730,17730,17730,0
|
|
20230728,161300,2347042580,17730,17730,17730,17730,0
|
|
20230728,161200,2347042580,17730,17730,17730,17730,0
|
|
20230728,161100,2347042580,17730,17730,17730,17730,2883
|
|
20230728,161000,2347042580,17730,17730,17730,17730,0
|
|
20230728,160900,2347042580,17730,17730,17730,17730,0
|
|
20230728,160800,2347042580,17730,17730,17730,17730,0
|
|
20230728,160700,2347042580,17730,17730,17730,17730,0
|
|
20230728,160600,2347042580,17730,17730,17730,17730,0
|
|
20230728,160500,2347042580,17730,17730,17730,17730,0
|
|
20230728,160400,2347042580,17730,17730,17730,17730,0
|
|
20230728,160300,2347042580,17730,17730,17730,17730,0
|
|
20230728,160200,2347042580,17730,17730,17730,17730,0
|
|
20230728,160100,2347042580,17730,17730,17730,17730,0
|
|
20230728,160000,2347042580,17730,17730,17730,17730,0
|
|
20230728,155900,2347042580,17730,17730,17730,17730,0
|
|
20230728,155800,2347042580,17730,17730,17730,17730,0
|
|
20230728,155700,2347042580,17730,17730,17730,17730,0
|
|
20230728,155600,2347042580,17730,17730,17730,17730,0
|
|
20230728,155500,2347042580,17730,17730,17730,17730,0
|
|
20230728,155400,2347042580,17730,17730,17730,17730,0
|
|
20230728,155300,2347042580,17730,17730,17730,17730,0
|
|
20230728,155200,2347042580,17730,17730,17730,17730,0
|
|
20230728,155100,2347042580,17730,17730,17730,17730,0
|
|
20230728,155000,2347042580,17730,17730,17730,17730,0
|
|
20230728,154900,2347042580,17730,17730,17730,17730,0
|
|
20230728,154800,2347042580,17730,17730,17730,17730,0
|
|
20230728,154700,2347042580,17730,17730,17730,17730,0
|
|
20230728,154600,2347042580,17730,17730,17730,17730,0
|
|
20230728,154500,2347042580,17730,17730,17730,17730,0
|
|
20230728,154400,2347042580,17730,17730,17730,17730,0
|
|
20230728,154300,2347042580,17730,17730,17730,17730,0
|
|
20230728,154200,2347042580,17730,17730,17730,17730,0
|
|
20230728,154100,2347042580,17730,17730,17730,17730,2883
|
|
20230728,154000,2347042580,17730,17730,17730,17730,0
|
|
20230728,153900,2347042580,17730,17730,17730,17730,0
|
|
20230728,153800,2347042580,17730,17730,17730,17730,0
|
|
20230728,153700,2347042580,17730,17730,17730,17730,0
|
|
20230728,153600,2347042580,17730,17730,17730,17730,0
|
|
20230728,153500,2347042580,17730,17730,17730,17730,0
|
|
20230728,153400,2347042580,17730,17730,17730,17730,0
|
|
20230728,153300,2347042580,17730,17730,17730,17730,0
|
|
20230728,153200,2347042580,17730,17730,17730,17730,0
|
|
20230728,153100,2347042580,17730,17730,17730,17730,0
|
|
20230728,153000,2347042580,17730,17730,17730,17730,2883
|
|
20230728,152900,2295926990,17700,17700,17700,17700,0
|
|
20230728,152800,2295926990,17700,17700,17700,17700,0
|
|
20230728,152700,2295926990,17700,17700,17700,17700,0
|
|
20230728,152600,2295926990,17700,17700,17700,17700,0
|
|
20230728,152500,2295926990,17700,17700,17700,17700,0
|
|
20230728,152400,2295926990,17700,17700,17700,17700,0
|
|
20230728,152300,2295926990,17700,17700,17700,17700,0
|
|
20230728,152200,2295926990,17700,17700,17700,17700,0
|
|
20230728,152100,2295926990,17700,17700,17700,17700,0
|
|
20230728,152000,2295926990,17700,17700,17700,17700,0
|
|
20230728,151900,2295926990,17700,17800,17800,17690,1136
|
|
20230728,151800,2275814620,17770,17800,17800,17770,128
|
|
20230728,151700,2273538140,17800,17780,17810,17780,271
|
|
20230728,151600,2268714890,17780,17780,17800,17780,163
|
|
20230728,151500,2265814510,17770,17780,17780,17770,361
|
|
20230728,151400,2259396270,17780,17770,17780,17770,298
|
|
20230728,151300,2254098190,17780,17770,17780,17770,455
|
|
20230728,151200,2246010940,17770,17760,17770,17760,158
|
|
20230728,151100,2243203880,17770,17760,17770,17760,469
|
|
20230728,151000,2234872250,17770,17740,17770,17740,188
|
|
20230728,150900,2231533170,17750,17740,17750,17730,372
|
|
20230728,150800,2224933990,17740,17750,17750,17730,864
|
|
20230728,150700,2209610580,17730,17700,17730,17700,2040
|
|
20230728,150600,2173448990,17690,17690,17690,17690,135
|
|
20230728,150500,2171060840,17700,17680,17700,17680,859
|
|
20230728,150400,2155865230,17680,17680,17680,17680,36
|
|
20230728,150300,2155228750,17680,17710,17710,17680,1395
|
|
20230728,150200,2130549520,17710,17730,17750,17710,558
|
|
20230728,150100,2120653190,17750,17730,17750,17720,327
|
|
20230728,150000,2114850760,17750,17730,17750,17730,200
|
|
20230728,145900,2111302960,17730,17720,17730,17720,46
|
|
20230728,145800,2110487390,17720,17720,17720,17720,34
|
|
20230728,145700,2109884910,17710,17730,17740,17710,25
|
|
20230728,145600,2109441690,17720,17710,17720,17710,38
|
|
20230728,145500,2108768680,17700,17720,17720,17700,239
|
|
20230728,145400,2104538220,17720,17720,17720,17720,23
|
|
20230728,145300,2104130660,17690,17700,17700,17670,2406
|
|
20230728,145200,2061563310,17700,17740,17740,17700,1901
|
|
20230728,145100,2027906510,17740,17750,17750,17740,50
|
|
20230728,145000,2027019360,17740,17750,17750,17740,61
|
|
20230728,144900,2025936960,17750,17750,17750,17750,34
|
|
20230728,144800,2025333460,17760,17750,17760,17750,16
|
|
20230728,144700,2025049310,17780,17780,17780,17780,0
|
|
20230728,144600,2025049310,17780,17780,17780,17780,0
|
|
20230728,144500,2025049310,17780,17780,17780,17760,496
|
|
20230728,144400,2016237510,17780,17780,17780,17780,35
|
|
20230728,144300,2015615210,17800,17800,17800,17800,15
|
|
20230728,144200,2015348210,17780,17790,17790,17780,197
|
|
20230728,144100,2011844930,17790,17810,17810,17790,3243
|
|
20230728,144000,1954119600,17810,17820,17820,17810,50
|
|
20230728,143900,1953228950,17810,17810,17810,17810,84
|
|
20230728,143800,1951732910,17810,17810,17810,17810,71
|
|
20230728,143700,1950468400,17820,17810,17820,17810,16
|
|
20230728,143600,1950183290,17830,17820,17830,17820,11
|
|
20230728,143500,1949987170,17820,17810,17820,17810,56
|
|
20230728,143400,1948989470,17810,17810,17810,17800,682
|
|
20230728,143300,1936846870,17810,17840,17840,17810,69
|
|
20230728,143200,1935617910,17840,17850,17850,17840,1021
|
|
20230728,143100,1917393270,17850,17860,17860,17810,689
|
|
20230728,143000,1905121530,17820,17870,17870,17820,1545
|
|
20230728,142900,1877585320,17880,17880,17880,17880,28
|
|
20230728,142800,1877084680,17890,17840,17890,17840,302
|
|
20230728,142700,1871696900,17830,17840,17840,17830,338
|
|
20230728,142600,1865670330,17830,17840,17840,17830,401
|
|
20230728,142500,1858516850,17840,17830,17840,17830,196
|
|
20230728,142400,1855020550,17830,17830,17830,17830,35
|
|
20230728,142300,1854396500,17840,17840,17840,17840,39
|
|
20230728,142200,1853700740,17830,17830,17830,17830,36
|
|
20230728,142100,1853058860,17840,17840,17840,17840,48
|
|
20230728,142000,1852202540,17850,17840,17850,17840,53
|
|
20230728,141900,1851256830,17850,17850,17850,17850,44
|
|
20230728,141800,1850471430,17890,17890,17890,17890,16
|
|
20230728,141700,1850185190,17890,17880,17890,17850,28
|
|
20230728,141600,1849685240,17840,17840,17840,17840,0
|
|
20230728,141500,1849685240,17840,17910,17910,17840,28
|
|
20230728,141400,1849184740,17820,17820,17820,17820,62
|
|
20230728,141300,1848079900,17820,17820,17820,17820,214
|
|
20230728,141200,1844266420,17820,17830,17840,17810,392
|
|
20230728,141100,1837281950,17830,17860,17870,17830,237
|
|
20230728,141000,1833049420,17870,17900,17900,17870,191
|
|
20230728,140900,1829634270,17910,17910,17910,17910,14
|
|
20230728,140800,1829383530,17900,17900,17900,17900,1
|
|
20230728,140700,1829365630,17910,17910,17910,17910,0
|
|
20230728,140600,1829365630,17910,17900,17910,17900,21
|
|
20230728,140500,1828989530,17900,17900,17900,17900,0
|
|
20230728,140400,1828989530,17900,17930,17930,17900,1718
|
|
20230728,140300,1798209480,17990,17930,17990,17930,247
|
|
20230728,140200,1793779870,17940,17940,17940,17940,52
|
|
20230728,140100,1792846990,17940,17950,17950,17940,240
|
|
20230728,140000,1788541250,17940,17940,17940,17940,1
|
|
20230728,135900,1788523310,17950,18000,18000,17950,2
|
|
20230728,135800,1788487360,18000,18000,18000,18000,13
|
|
20230728,135700,1788253360,18010,18010,18010,18010,0
|
|
20230728,135600,1788253360,18010,18010,18010,18000,190
|
|
20230728,135500,1784832850,18010,18010,18010,18010,15
|
|
20230728,135400,1784562700,18010,18010,18010,18010,0
|
|
20230728,135300,1784562700,18010,18020,18020,18010,22
|
|
20230728,135200,1784166270,18010,18010,18010,18010,13
|
|
20230728,135100,1783932140,18020,18020,18020,18020,0
|
|
20230728,135000,1783932140,18020,18020,18020,18020,7
|
|
20230728,134900,1783806000,18020,18020,18020,18020,14
|
|
20230728,134800,1783553720,17940,17940,17940,17940,10
|
|
20230728,134700,1783374320,18030,18030,18030,18030,35
|
|
20230728,134600,1782743270,18000,18000,18000,18000,0
|
|
20230728,134500,1782743270,18000,18000,18000,18000,1
|
|
20230728,134400,1782725270,18030,18030,18030,18030,14
|
|
20230728,134300,1782472850,18000,17980,18000,17980,196
|
|
20230728,134200,1778945790,17990,18000,18000,17990,542
|
|
20230728,134100,1769192540,17990,17990,17990,17990,40
|
|
20230728,134000,1768472940,17990,17990,17990,17990,5
|
|
20230728,133900,1768382990,17980,17990,17990,17980,151
|
|
20230728,133800,1765666870,18040,17980,18040,17980,45
|
|
20230728,133700,1764856870,17980,18040,18040,17980,15
|
|
20230728,133600,1764586870,18040,18040,18040,18040,0
|
|
20230728,133500,1764586870,18040,17980,18040,17980,2914
|
|
20230728,133400,1712158960,17980,17980,17980,17980,0
|
|
20230728,133300,1712158960,17980,17960,17980,17960,143
|
|
20230728,133200,1709589580,17960,17960,17960,17960,23
|
|
20230728,133100,1709176500,17960,17960,17960,17960,200
|
|
20230728,133000,1705584500,17950,17940,17950,17940,1015
|
|
20230728,132900,1687367520,17940,17940,17940,17940,98
|
|
20230728,132800,1685609400,17950,17950,17950,17950,0
|
|
20230728,132700,1685609400,17950,17930,17950,17930,157
|
|
20230728,132600,1682794110,17950,17920,17950,17920,201
|
|
20230728,132500,1679186200,17960,17960,17960,17960,0
|
|
20230728,132400,1679186200,17960,17960,17960,17960,116
|
|
20230728,132300,1677102840,17960,17960,17960,17950,547
|
|
20230728,132200,1667278760,17950,17950,17950,17950,5
|
|
20230728,132100,1667189010,17950,17950,17950,17950,15
|
|
20230728,132000,1666919760,17960,17960,17960,17960,11
|
|
20230728,131900,1666722200,17960,17960,17960,17960,178
|
|
20230728,131800,1663525320,17970,17970,17970,17970,0
|
|
20230728,131700,1663525320,17970,17970,17970,17970,0
|
|
20230728,131600,1663525320,17970,17960,17970,17960,214
|
|
20230728,131500,1659681730,17960,17950,17960,17950,3
|
|
20230728,131400,1659627860,17960,17960,17960,17960,2
|
|
20230728,131300,1659591940,17960,17960,17960,17960,16
|
|
20230728,131200,1659304580,17900,17900,17900,17900,0
|
|
20230728,131100,1659304580,17900,17900,17900,17900,102
|
|
20230728,131000,1657478780,17900,17900,17900,17900,144
|
|
20230728,130900,1654901180,17950,17950,17950,17950,0
|
|
20230728,130800,1654901180,17950,17950,17950,17950,0
|
|
20230728,130700,1654901180,17950,17880,17950,17880,15
|
|
20230728,130600,1654632000,17960,17960,17960,17960,0
|
|
20230728,130500,1654632000,17960,17960,17960,17960,15
|
|
20230728,130400,1654362600,17870,17880,17880,17870,131
|
|
20230728,130300,1652020540,17960,17960,17960,17960,0
|
|
20230728,130200,1652020540,17960,17970,17970,17960,15
|
|
20230728,130100,1651751000,17880,17880,17880,17880,150
|
|
20230728,130000,1649069000,17980,17950,17980,17950,379
|
|
20230728,125900,1642261950,17960,17960,17960,17960,14
|
|
20230728,125800,1642010510,17870,17870,17870,17870,3
|
|
20230728,125700,1641956900,17870,17900,17900,17870,81
|
|
20230728,125600,1640507270,17900,17900,17960,17900,75
|
|
20230728,125500,1639163870,17960,17960,17960,17960,0
|
|
20230728,125400,1639163870,17960,17960,17960,17960,1
|
|
20230728,125300,1639145910,17950,17980,17980,17950,16
|
|
20230728,125200,1638858670,17960,17910,17960,17910,500
|
|
20230728,125100,1629880170,17910,17910,17910,17910,14
|
|
20230728,125000,1629629430,17870,17870,17870,17870,3
|
|
20230728,124900,1629575820,17860,17900,17900,17860,112
|
|
20230728,124800,1627572100,17910,17910,17910,17910,15
|
|
20230728,124700,1627303450,17910,17910,17910,17910,0
|
|
20230728,124600,1627303450,17910,17860,17910,17860,735
|
|
20230728,124500,1614176300,17860,17910,17910,17860,34
|
|
20230728,124400,1613568360,17860,17910,17910,17860,734
|
|
20230728,124300,1600456590,17910,17860,17910,17860,339
|
|
20230728,124200,1594390200,17860,17920,17920,17860,559
|
|
20230728,124100,1584381890,17960,17960,17960,17960,0
|
|
20230728,124000,1584381890,17960,17960,17960,17960,1
|
|
20230728,123900,1584363930,17920,17970,18000,17920,517
|
|
20230728,123800,1575095400,18000,17950,18000,17950,2002
|
|
20230728,123700,1539068540,17950,17950,17950,17950,28
|
|
20230728,123600,1538565940,17910,17910,17910,17910,1
|
|
20230728,123500,1538548030,17930,17930,17930,17930,338
|
|
20230728,123400,1532487690,17930,17930,17930,17930,19
|
|
20230728,123300,1532147020,17930,17930,17930,17930,2
|
|
20230728,123200,1532111160,17930,17930,17930,17930,105
|
|
20230728,123100,1530228510,17930,17930,17930,17930,15
|
|
20230728,123000,1529959560,17940,17940,17940,17940,0
|
|
20230728,122900,1529959560,17940,17930,17940,17930,36
|
|
20230728,122800,1529313860,17940,17940,17940,17940,14
|
|
20230728,122700,1529062700,17900,17900,17900,17900,1
|
|
20230728,122600,1529044800,17940,17940,17940,17940,1
|
|
20230728,122500,1529026860,17900,17900,17900,17900,30
|
|
20230728,122400,1528489860,17840,17840,17840,17840,0
|
|
20230728,122300,1528489860,17840,17840,17840,17840,13
|
|
20230728,122200,1528257940,17830,17830,17830,17830,1
|
|
20230728,122100,1528240110,17830,17830,17830,17830,0
|
|
20230728,122000,1528240110,17830,17830,17830,17830,14
|
|
20230728,121900,1527990490,17830,17830,17830,17830,74
|
|
20230728,121800,1526671070,17830,17830,17830,17830,13
|
|
20230728,121700,1526439280,17830,17800,17830,17790,43
|
|
20230728,121600,1525674060,17780,17890,17890,17780,80
|
|
20230728,121500,1524247720,17950,17950,17950,17950,1
|
|
20230728,121400,1524229770,17960,17960,17960,17960,15
|
|
20230728,121300,1523960370,17900,17900,17900,17900,0
|
|
20230728,121200,1523960370,17900,17900,17900,17900,1
|
|
20230728,121100,1523942470,17970,17960,17970,17960,15
|
|
20230728,121000,1523672930,17900,17900,17900,17900,0
|
|
20230728,120900,1523672930,17900,17970,17970,17900,594
|
|
20230728,120800,1513039350,17940,17930,17940,17930,878
|
|
20230728,120700,1497290310,17930,17930,17930,17930,3
|
|
20230728,120600,1497236520,17930,17930,17930,17930,15
|
|
20230728,120500,1496967570,17890,17900,17900,17890,220
|
|
20230728,120400,1493030430,17900,17900,17900,17900,56
|
|
20230728,120300,1492028030,17940,17940,17940,17940,14
|
|
20230728,120200,1491776870,17900,17910,17920,17900,94
|
|
20230728,120100,1490093540,17940,17940,17940,17940,0
|
|
20230728,120000,1490093540,17940,17940,17940,17940,23
|
|
20230728,115900,1489680920,17940,17940,17940,17940,0
|
|
20230728,115800,1489680920,17940,17940,17940,17940,0
|
|
20230728,115700,1489680920,17940,17940,17940,17940,15
|
|
20230728,115600,1489411820,17920,17920,17920,17920,0
|
|
20230728,115500,1489411820,17920,17980,17980,17920,100
|
|
20230728,115400,1487618980,17980,17980,17980,17980,0
|
|
20230728,115300,1487618980,17980,17980,17980,17980,0
|
|
20230728,115200,1487618980,17980,17980,17980,17980,34
|
|
20230728,115100,1487007660,17980,17980,17980,17980,0
|
|
20230728,115000,1487007660,17980,17980,17980,17980,0
|
|
20230728,114900,1487007660,17980,17980,17980,17980,15
|
|
20230728,114800,1486737960,17980,17980,17980,17980,0
|
|
20230728,114700,1486737960,17980,17980,17980,17980,1
|
|
20230728,114600,1486719980,17970,17970,17970,17970,17
|
|
20230728,114500,1486414490,17970,17970,17970,17970,0
|
|
20230728,114400,1486414490,17970,17970,17970,17970,0
|
|
20230728,114300,1486414490,17970,17970,17970,17970,14
|
|
20230728,114200,1486162910,17970,17970,17970,17970,0
|
|
20230728,114100,1486162910,17970,17980,17980,17970,16
|
|
20230728,114000,1485875240,17970,17970,17970,17960,20
|
|
20230728,113900,1485515870,17980,17980,17980,17980,44
|
|
20230728,113800,1484724750,17980,17980,17980,17980,24
|
|
20230728,113700,1484293230,18000,17960,18000,17960,459
|
|
20230728,113600,1476037030,17960,17930,17960,17930,301
|
|
20230728,113500,1470640070,17920,17910,17920,17910,98
|
|
20230728,113400,1468884160,17910,17910,17910,17910,0
|
|
20230728,113300,1468884160,17910,17910,17910,17910,17
|
|
20230728,113200,1468579690,17910,17910,17910,17910,15
|
|
20230728,113100,1468311040,17910,17910,17910,17910,0
|
|
20230728,113000,1468311040,17910,17910,17910,17910,0
|
|
20230728,112900,1468311040,17910,17910,17910,17910,14
|
|
20230728,112800,1468060300,17910,17900,17910,17890,54
|
|
20230728,112700,1467094120,17910,17910,17910,17910,14
|
|
20230728,112600,1466843380,17900,17900,17900,17900,0
|
|
20230728,112500,1466843380,17900,17900,17900,17900,1
|
|
20230728,112400,1466825480,17890,17890,17890,17890,20
|
|
20230728,112300,1466467680,17890,17890,17890,17890,0
|
|
20230728,112200,1466467680,17890,17890,17890,17890,19
|
|
20230728,112100,1466127770,17890,17890,17890,17890,14
|
|
20230728,112000,1465877310,17890,17890,17890,17890,1
|
|
20230728,111900,1465859420,17890,17890,17890,17890,0
|
|
20230728,111800,1465859420,17890,17800,17890,17760,178
|
|
20230728,111700,1462678150,17800,17800,17800,17800,0
|
|
20230728,111600,1462678150,17800,17860,17910,17740,583
|
|
20230728,111500,1452302520,17920,17920,17920,17920,15
|
|
20230728,111400,1452033720,17920,17920,17920,17920,0
|
|
20230728,111300,1452033720,17920,17920,17920,17920,0
|
|
20230728,111200,1452033720,17920,17880,17920,17880,398
|
|
20230728,111100,1444916920,17880,17880,17880,17880,1
|
|
20230728,111000,1444899040,17880,17880,17880,17880,15
|
|
20230728,110900,1444630840,17880,17880,17880,17880,1
|
|
20230728,110800,1444612960,17870,17870,17870,17850,15
|
|
20230728,110700,1444345020,17880,17830,17880,17790,163
|
|
20230728,110600,1441441450,17840,17860,17870,17840,1902
|
|
20230728,110500,1407482810,17860,17860,17930,17860,472
|
|
20230728,110400,1399026520,17860,17930,17940,17860,69
|
|
20230728,110300,1397788850,17930,17900,17930,17900,2
|
|
20230728,110200,1397753020,17920,17890,17920,17850,519
|
|
20230728,110100,1388485420,17960,17870,17960,17860,323
|
|
20230728,110000,1382715100,17870,17890,17890,17860,190
|
|
20230728,105900,1379319150,17890,17950,17950,17890,853
|
|
20230728,105800,1364038480,17950,17920,17950,17920,2
|
|
20230728,105700,1364002610,17920,17950,17950,17920,428
|
|
20230728,105600,1356326120,17920,18000,18000,17920,174
|
|
20230728,105500,1353206760,17910,18000,18000,17910,434
|
|
20230728,105400,1345395930,18020,18020,18020,18020,11
|
|
20230728,105300,1345197710,18050,18020,18050,18020,8
|
|
20230728,105200,1345053430,17950,18020,18020,17950,36
|
|
20230728,105100,1344405130,18020,18000,18020,17950,442
|
|
20230728,105000,1336449790,17960,17940,17970,17940,33
|
|
20230728,104900,1335856850,17910,17910,17910,17910,0
|
|
20230728,104800,1335856850,17910,17920,17920,17910,518
|
|
20230728,104700,1326575530,17920,18010,18010,17920,4094
|
|
20230728,104600,1252937370,18010,18050,18050,18010,2354
|
|
20230728,104500,1210468170,18050,18050,18050,18050,0
|
|
20230728,104400,1210468170,18050,18060,18060,18050,1279
|
|
20230728,104300,1187371560,18060,18060,18060,18060,10
|
|
20230728,104200,1187190960,18110,18110,18110,18050,1037
|
|
20230728,104100,1168412630,18110,18120,18150,18110,536
|
|
20230728,104000,1158686600,18110,18080,18110,18080,90
|
|
20230728,103900,1157056790,18080,18070,18080,18060,169
|
|
20230728,103800,1154003960,18070,18100,18100,18070,260
|
|
20230728,103700,1149300240,18150,18140,18150,18100,136
|
|
20230728,103600,1146833350,18140,18110,18150,18100,820
|
|
20230728,103500,1131968390,18100,18080,18100,18080,51
|
|
20230728,103400,1131045410,18080,18100,18100,18080,10
|
|
20230728,103300,1130864590,18080,18080,18080,18080,10
|
|
20230728,103200,1130683790,18080,18100,18100,18080,9
|
|
20230728,103100,1130521050,18070,18070,18070,18070,0
|
|
20230728,103000,1130521050,18070,18070,18070,18070,100
|
|
20230728,102900,1128714050,18070,18070,18070,18070,50
|
|
20230728,102800,1127810550,18070,18070,18070,18070,5
|
|
20230728,102700,1127720200,18060,18070,18070,18060,39
|
|
20230728,102600,1127015760,18080,18080,18080,18080,0
|
|
20230728,102500,1127015760,18080,18110,18110,18080,21
|
|
20230728,102400,1126635750,18080,18130,18130,18080,1974
|
|
20230728,102300,1090908920,18130,18130,18130,18130,89
|
|
20230728,102200,1089295350,18140,18190,18190,18140,293
|
|
20230728,102100,1083977390,18150,18150,18150,18140,816
|
|
20230728,102000,1069173150,18140,18140,18140,18130,511
|
|
20230728,101900,1059904960,18130,18150,18160,18130,276
|
|
20230728,101800,1054898680,18150,18160,18180,18150,1079
|
|
20230728,101700,1035290310,18150,18120,18150,18120,1031
|
|
20230728,101600,1016581560,18130,18090,18130,18080,712
|
|
20230728,101500,1003685890,18090,18040,18090,18040,274
|
|
20230728,101400,998736250,18070,18070,18070,18070,3
|
|
20230728,101300,998682040,18010,18100,18110,18010,811
|
|
20230728,101200,984009930,18010,18020,18100,18010,2415
|
|
20230728,101100,940354910,18020,17980,18020,17980,10703
|
|
20230728,101000,747711670,17980,17970,17980,17930,630
|
|
20230728,100900,736409730,17970,17960,17970,17960,1191
|
|
20230728,100800,715007570,17920,17860,17960,17860,2329
|
|
20230728,100700,673273430,17850,17850,17850,17850,102
|
|
20230728,100600,671452730,17850,17850,17850,17850,38
|
|
20230728,100500,670774430,17850,17850,17850,17850,0
|
|
20230728,100400,670774430,17850,17850,17850,17850,1
|
|
20230728,100300,670756580,17780,17820,17850,17780,1232
|
|
20230728,100200,648818560,17820,17860,17860,17800,439
|
|
20230728,100100,640999120,17870,17870,17870,17870,0
|
|
20230728,100000,640999120,17870,17870,17870,17870,1
|
|
20230728,095900,640981250,17870,17870,17870,17870,0
|
|
20230728,095800,640981250,17870,17870,17870,17870,1
|
|
20230728,095700,640963380,17880,17800,17880,17800,6
|
|
20230728,095600,640856180,17840,17790,17840,17780,70
|
|
20230728,095500,639610320,17780,17840,17890,17780,236
|
|
20230728,095400,635410680,17880,17880,17880,17880,0
|
|
20230728,095300,635410680,17880,17820,17880,17820,2505
|
|
20230728,095200,590656390,17750,17810,17810,17750,225
|
|
20230728,095100,586659340,17800,17760,17800,17760,812
|
|
20230728,095000,572206260,17760,17710,17760,17700,571
|
|
20230728,094900,562070570,17680,17700,17700,17680,21
|
|
20230728,094800,561699070,17740,17720,17800,17720,2064
|
|
20230728,094700,525067550,17720,17720,17720,17720,19
|
|
20230728,094600,524730870,17730,17730,17730,17730,0
|
|
20230728,094500,524730870,17730,17730,17730,17730,0
|
|
20230728,094400,524730870,17730,17630,17730,17620,50
|
|
20230728,094300,523848680,17600,17600,17600,17600,0
|
|
20230728,094200,523848680,17600,17770,17770,17600,865
|
|
20230728,094100,508559890,17740,17760,17760,17740,341
|
|
20230728,094000,502506530,17800,17740,17800,17740,230
|
|
20230728,093900,498425730,17700,17640,17700,17640,390
|
|
20230728,093800,491527750,17580,17580,17580,17580,0
|
|
20230728,093700,491527750,17580,17590,17590,17580,250
|
|
20230728,093600,487132600,17590,17600,17620,17590,1457
|
|
20230728,093500,461484850,17670,17650,17670,17650,242
|
|
20230728,093400,457213530,17630,17700,17700,17620,872
|
|
20230728,093300,441845090,17640,17750,17750,17640,488
|
|
20230728,093200,433236090,17760,17820,17830,17700,1388
|
|
20230728,093100,408626330,17830,17760,17830,17760,383
|
|
20230728,093000,401819670,17760,17800,17800,17760,358
|
|
20230728,092900,395455580,17830,17780,17830,17780,106
|
|
20230728,092800,393566390,17770,17760,17770,17750,106
|
|
20230728,092700,391684810,17770,17820,17820,17760,205
|
|
20230728,092600,388041900,17880,17870,17890,17870,1010
|
|
20230728,092500,369978360,17850,17850,17850,17850,101
|
|
20230728,092400,368175510,17760,17860,17860,17750,1979
|
|
20230728,092300,333020640,17850,17800,17850,17800,2250
|
|
20230728,092200,292948640,17800,17830,17840,17800,2035
|
|
20230728,092100,256715670,17830,17800,17830,17800,1079
|
|
20230728,092000,237499200,17790,17710,17790,17710,1670
|
|
20230728,091900,207833520,17700,17690,17700,17690,275
|
|
20230728,091800,202967020,17630,17630,17630,17630,55
|
|
20230728,091700,201997370,17620,17620,17620,17620,150
|
|
20230728,091600,199354370,17620,17570,17620,17570,741
|
|
20230728,091500,186322950,17560,17560,17620,17560,358
|
|
20230728,091400,180036410,17620,17620,17620,17620,63
|
|
20230728,091300,178926350,17620,17630,17630,17620,101
|
|
20230728,091200,177145740,17630,17710,17710,17630,120
|
|
20230728,091100,175028620,17720,17720,17720,17720,20
|
|
20230728,091000,174674220,17730,17670,17730,17570,114
|
|
20230728,090900,172656030,17680,17620,17680,17600,212
|
|
20230728,090800,168919030,17610,17610,17610,17610,35
|
|
20230728,090700,168302680,17660,17500,17660,17500,1290
|
|
20230728,090600,145587800,17490,17510,17530,17490,719
|
|
20230728,090500,133001520,17520,17570,17570,17510,1038
|
|
20230728,090400,114810090,17570,17580,17600,17570,874
|
|
20230728,090300,99445150,17620,17760,17780,17620,2332
|
|
20230728,090200,58197230,17760,17700,17760,17700,1037
|
|
20230728,090100,39800510,17700,17650,17700,17610,1416
|
|
20230728,090000,14844380,17640,17740,17740,17640,837
|