647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194400,255228780,13840,13840,13840,13840,544
|
|
20230728,194300,255228780,13840,13840,13840,13840,0
|
|
20230728,194200,255228780,13840,13840,13840,13840,0
|
|
20230728,194100,255228780,13840,13840,13840,13840,0
|
|
20230728,194000,255228780,13840,13840,13840,13840,0
|
|
20230728,193900,255228780,13840,13840,13840,13840,0
|
|
20230728,193800,255228780,13840,13840,13840,13840,0
|
|
20230728,193700,255228780,13840,13840,13840,13840,0
|
|
20230728,193600,255228780,13840,13840,13840,13840,0
|
|
20230728,193500,255228780,13840,13840,13840,13840,0
|
|
20230728,193400,255228780,13840,13840,13840,13840,0
|
|
20230728,193300,255228780,13840,13840,13840,13840,0
|
|
20230728,193200,255228780,13840,13840,13840,13840,0
|
|
20230728,193100,255228780,13840,13840,13840,13840,0
|
|
20230728,193000,255228780,13840,13840,13840,13840,0
|
|
20230728,192900,255228780,13840,13840,13840,13840,0
|
|
20230728,192800,255228780,13840,13840,13840,13840,0
|
|
20230728,192700,255228780,13840,13840,13840,13840,0
|
|
20230728,192600,255228780,13840,13840,13840,13840,0
|
|
20230728,192500,255228780,13840,13840,13840,13840,0
|
|
20230728,192400,255228780,13840,13840,13840,13840,0
|
|
20230728,192300,255228780,13840,13840,13840,13840,0
|
|
20230728,192200,255228780,13840,13840,13840,13840,0
|
|
20230728,192100,255228780,13840,13840,13840,13840,0
|
|
20230728,192000,255228780,13840,13840,13840,13840,0
|
|
20230728,191900,255228780,13840,13840,13840,13840,0
|
|
20230728,191800,255228780,13840,13840,13840,13840,0
|
|
20230728,191700,255228780,13840,13840,13840,13840,0
|
|
20230728,191600,255228780,13840,13840,13840,13840,0
|
|
20230728,191500,255228780,13840,13840,13840,13840,0
|
|
20230728,191400,255228780,13840,13840,13840,13840,544
|
|
20230728,191300,255228780,13840,13840,13840,13840,0
|
|
20230728,191200,255228780,13840,13840,13840,13840,0
|
|
20230728,191100,255228780,13840,13840,13840,13840,0
|
|
20230728,191000,255228780,13840,13840,13840,13840,0
|
|
20230728,190900,255228780,13840,13840,13840,13840,0
|
|
20230728,190800,255228780,13840,13840,13840,13840,0
|
|
20230728,190700,255228780,13840,13840,13840,13840,0
|
|
20230728,190600,255228780,13840,13840,13840,13840,0
|
|
20230728,190500,255228780,13840,13840,13840,13840,0
|
|
20230728,190400,255228780,13840,13840,13840,13840,0
|
|
20230728,190300,255228780,13840,13840,13840,13840,0
|
|
20230728,190200,255228780,13840,13840,13840,13840,0
|
|
20230728,190100,255228780,13840,13840,13840,13840,0
|
|
20230728,190000,255228780,13840,13840,13840,13840,0
|
|
20230728,185900,255228780,13840,13840,13840,13840,0
|
|
20230728,185800,255228780,13840,13840,13840,13840,0
|
|
20230728,185700,255228780,13840,13840,13840,13840,0
|
|
20230728,185600,255228780,13840,13840,13840,13840,0
|
|
20230728,185500,255228780,13840,13840,13840,13840,0
|
|
20230728,185400,255228780,13840,13840,13840,13840,0
|
|
20230728,185300,255228780,13840,13840,13840,13840,0
|
|
20230728,185200,255228780,13840,13840,13840,13840,0
|
|
20230728,185100,255228780,13840,13840,13840,13840,0
|
|
20230728,185000,255228780,13840,13840,13840,13840,0
|
|
20230728,184900,255228780,13840,13840,13840,13840,0
|
|
20230728,184800,255228780,13840,13840,13840,13840,0
|
|
20230728,184700,255228780,13840,13840,13840,13840,0
|
|
20230728,184600,255228780,13840,13840,13840,13840,0
|
|
20230728,184500,255228780,13840,13840,13840,13840,0
|
|
20230728,184400,255228780,13840,13840,13840,13840,544
|
|
20230728,184300,255228780,13840,13840,13840,13840,0
|
|
20230728,184200,255228780,13840,13840,13840,13840,0
|
|
20230728,184100,255228780,13840,13840,13840,13840,0
|
|
20230728,184000,255228780,13840,13840,13840,13840,0
|
|
20230728,183900,255228780,13840,13840,13840,13840,0
|
|
20230728,183800,255228780,13840,13840,13840,13840,0
|
|
20230728,183700,255228780,13840,13840,13840,13840,0
|
|
20230728,183600,255228780,13840,13840,13840,13840,0
|
|
20230728,183500,255228780,13840,13840,13840,13840,0
|
|
20230728,183400,255228780,13840,13840,13840,13840,0
|
|
20230728,183300,255228780,13840,13840,13840,13840,0
|
|
20230728,183200,255228780,13840,13840,13840,13840,0
|
|
20230728,183100,255228780,13840,13840,13840,13840,0
|
|
20230728,183000,255228780,13840,13840,13840,13840,0
|
|
20230728,182900,255228780,13840,13840,13840,13840,0
|
|
20230728,182800,255228780,13840,13840,13840,13840,0
|
|
20230728,182700,255228780,13840,13840,13840,13840,0
|
|
20230728,182600,255228780,13840,13840,13840,13840,0
|
|
20230728,182500,255228780,13840,13840,13840,13840,0
|
|
20230728,182400,255228780,13840,13840,13840,13840,0
|
|
20230728,182300,255228780,13840,13840,13840,13840,0
|
|
20230728,182200,255228780,13840,13840,13840,13840,0
|
|
20230728,182100,255228780,13840,13840,13840,13840,0
|
|
20230728,182000,255228780,13840,13840,13840,13840,0
|
|
20230728,181900,255228780,13840,13840,13840,13840,0
|
|
20230728,181800,255228780,13840,13840,13840,13840,0
|
|
20230728,181700,255228780,13840,13840,13840,13840,0
|
|
20230728,181600,255228780,13840,13840,13840,13840,0
|
|
20230728,181500,255228780,13840,13840,13840,13840,0
|
|
20230728,181400,255228780,13840,13840,13840,13840,544
|
|
20230728,181300,255228780,13840,13840,13840,13840,0
|
|
20230728,181200,255228780,13840,13840,13840,13840,0
|
|
20230728,181100,255228780,13840,13840,13840,13840,0
|
|
20230728,181000,255228780,13840,13840,13840,13840,0
|
|
20230728,180900,255228780,13840,13840,13840,13840,0
|
|
20230728,180800,255228780,13840,13840,13840,13840,0
|
|
20230728,180700,255228780,13840,13840,13840,13840,0
|
|
20230728,180600,255228780,13840,13840,13840,13840,0
|
|
20230728,180500,255228780,13840,13840,13840,13840,0
|
|
20230728,180400,255228780,13840,13840,13840,13840,0
|
|
20230728,180300,255228780,13840,13840,13840,13840,0
|
|
20230728,180200,255228780,13840,13840,13840,13840,0
|
|
20230728,180100,255228780,13840,13840,13840,13840,0
|
|
20230728,180000,255228780,13840,13840,13840,13840,0
|
|
20230728,175900,255228780,13840,13840,13840,13840,0
|
|
20230728,175800,255228780,13840,13840,13840,13840,0
|
|
20230728,175700,255228780,13840,13840,13840,13840,0
|
|
20230728,175600,255228780,13840,13840,13840,13840,0
|
|
20230728,175500,255228780,13840,13840,13840,13840,0
|
|
20230728,175400,255228780,13840,13840,13840,13840,0
|
|
20230728,175300,255228780,13840,13840,13840,13840,0
|
|
20230728,175200,255228780,13840,13840,13840,13840,0
|
|
20230728,175100,255228780,13840,13840,13840,13840,0
|
|
20230728,175000,255228780,13840,13840,13840,13840,0
|
|
20230728,174900,255228780,13840,13840,13840,13840,0
|
|
20230728,174800,255228780,13840,13840,13840,13840,0
|
|
20230728,174700,255228780,13840,13840,13840,13840,0
|
|
20230728,174600,255228780,13840,13840,13840,13840,0
|
|
20230728,174500,255228780,13840,13840,13840,13840,0
|
|
20230728,174400,255228780,13840,13840,13840,13840,544
|
|
20230728,174300,255228780,13840,13840,13840,13840,0
|
|
20230728,174200,255228780,13840,13840,13840,13840,0
|
|
20230728,174100,255228780,13840,13840,13840,13840,0
|
|
20230728,174000,255228780,13840,13840,13840,13840,0
|
|
20230728,173900,255228780,13840,13840,13840,13840,0
|
|
20230728,173800,255228780,13840,13840,13840,13840,0
|
|
20230728,173700,255228780,13840,13840,13840,13840,0
|
|
20230728,173600,255228780,13840,13840,13840,13840,0
|
|
20230728,173500,255228780,13840,13840,13840,13840,0
|
|
20230728,173400,255228780,13840,13840,13840,13840,0
|
|
20230728,173300,255228780,13840,13840,13840,13840,0
|
|
20230728,173200,255228780,13840,13840,13840,13840,0
|
|
20230728,173100,255228780,13840,13840,13840,13840,0
|
|
20230728,173000,255228780,13840,13840,13840,13840,0
|
|
20230728,172900,255228780,13840,13840,13840,13840,0
|
|
20230728,172800,255228780,13840,13840,13840,13840,0
|
|
20230728,172700,255228780,13840,13840,13840,13840,0
|
|
20230728,172600,255228780,13840,13840,13840,13840,0
|
|
20230728,172500,255228780,13840,13840,13840,13840,0
|
|
20230728,172400,255228780,13840,13840,13840,13840,0
|
|
20230728,172300,255228780,13840,13840,13840,13840,0
|
|
20230728,172200,255228780,13840,13840,13840,13840,0
|
|
20230728,172100,255228780,13840,13840,13840,13840,0
|
|
20230728,172000,255228780,13840,13840,13840,13840,0
|
|
20230728,171900,255228780,13840,13840,13840,13840,0
|
|
20230728,171800,255228780,13840,13840,13840,13840,0
|
|
20230728,171700,255228780,13840,13840,13840,13840,0
|
|
20230728,171600,255228780,13840,13840,13840,13840,0
|
|
20230728,171500,255228780,13840,13840,13840,13840,0
|
|
20230728,171400,255228780,13840,13840,13840,13840,544
|
|
20230728,171300,255228780,13840,13840,13840,13840,0
|
|
20230728,171200,255228780,13840,13840,13840,13840,0
|
|
20230728,171100,255228780,13840,13840,13840,13840,0
|
|
20230728,171000,255228780,13840,13840,13840,13840,0
|
|
20230728,170900,255228780,13840,13840,13840,13840,0
|
|
20230728,170800,255228780,13840,13840,13840,13840,0
|
|
20230728,170700,255228780,13840,13840,13840,13840,0
|
|
20230728,170600,255228780,13840,13840,13840,13840,0
|
|
20230728,170500,255228780,13840,13840,13840,13840,0
|
|
20230728,170400,255228780,13840,13840,13840,13840,0
|
|
20230728,170300,255228780,13840,13840,13840,13840,0
|
|
20230728,170200,255228780,13840,13840,13840,13840,0
|
|
20230728,170100,255228780,13840,13840,13840,13840,0
|
|
20230728,170000,255228780,13840,13840,13840,13840,0
|
|
20230728,165900,255228780,13840,13840,13840,13840,0
|
|
20230728,165800,255228780,13840,13840,13840,13840,0
|
|
20230728,165700,255228780,13840,13840,13840,13840,0
|
|
20230728,165600,255228780,13840,13840,13840,13840,0
|
|
20230728,165500,255228780,13840,13840,13840,13840,0
|
|
20230728,165400,255228780,13840,13840,13840,13840,0
|
|
20230728,165300,255228780,13840,13840,13840,13840,0
|
|
20230728,165200,255228780,13840,13840,13840,13840,0
|
|
20230728,165100,255228780,13840,13840,13840,13840,0
|
|
20230728,165000,255228780,13840,13840,13840,13840,0
|
|
20230728,164900,255228780,13840,13840,13840,13840,0
|
|
20230728,164800,255228780,13840,13840,13840,13840,0
|
|
20230728,164700,255228780,13840,13840,13840,13840,0
|
|
20230728,164600,255228780,13840,13840,13840,13840,0
|
|
20230728,164500,255228780,13840,13840,13840,13840,0
|
|
20230728,164400,255228780,13840,13840,13840,13840,544
|
|
20230728,164300,255228780,13840,13840,13840,13840,0
|
|
20230728,164200,255228780,13840,13840,13840,13840,0
|
|
20230728,164100,255228780,13840,13840,13840,13840,0
|
|
20230728,164000,255228780,13840,13840,13840,13840,0
|
|
20230728,163900,255228780,13840,13840,13840,13840,0
|
|
20230728,163800,255228780,13840,13840,13840,13840,0
|
|
20230728,163700,255228780,13840,13840,13840,13840,0
|
|
20230728,163600,255228780,13840,13840,13840,13840,0
|
|
20230728,163500,255228780,13840,13840,13840,13840,0
|
|
20230728,163400,255228780,13840,13840,13840,13840,0
|
|
20230728,163300,255228780,13840,13840,13840,13840,0
|
|
20230728,163200,255228780,13840,13840,13840,13840,0
|
|
20230728,163100,255228780,13840,13840,13840,13840,0
|
|
20230728,163000,255228780,13840,13840,13840,13840,0
|
|
20230728,162900,255228780,13840,13840,13840,13840,0
|
|
20230728,162800,255228780,13840,13840,13840,13840,0
|
|
20230728,162700,255228780,13840,13840,13840,13840,0
|
|
20230728,162600,255228780,13840,13840,13840,13840,0
|
|
20230728,162500,255228780,13840,13840,13840,13840,0
|
|
20230728,162400,255228780,13840,13840,13840,13840,0
|
|
20230728,162300,255228780,13840,13840,13840,13840,0
|
|
20230728,162200,255228780,13840,13840,13840,13840,0
|
|
20230728,162100,255228780,13840,13840,13840,13840,0
|
|
20230728,162000,255228780,13840,13840,13840,13840,0
|
|
20230728,161900,255228780,13840,13840,13840,13840,0
|
|
20230728,161800,255228780,13840,13840,13840,13840,0
|
|
20230728,161700,255228780,13840,13840,13840,13840,0
|
|
20230728,161600,255228780,13840,13840,13840,13840,0
|
|
20230728,161500,255228780,13840,13840,13840,13840,0
|
|
20230728,161400,255228780,13840,13840,13840,13840,544
|
|
20230728,161300,255228780,13840,13840,13840,13840,0
|
|
20230728,161200,255228780,13840,13840,13840,13840,0
|
|
20230728,161100,255228780,13840,13840,13840,13840,0
|
|
20230728,161000,255228780,13840,13840,13840,13840,0
|
|
20230728,160900,255228780,13840,13840,13840,13840,0
|
|
20230728,160800,255228780,13840,13840,13840,13840,0
|
|
20230728,160700,255228780,13840,13840,13840,13840,0
|
|
20230728,160600,255228780,13840,13840,13840,13840,0
|
|
20230728,160500,255228780,13840,13840,13840,13840,0
|
|
20230728,160400,255228780,13840,13840,13840,13840,0
|
|
20230728,160300,255228780,13840,13840,13840,13840,0
|
|
20230728,160200,255228780,13840,13840,13840,13840,0
|
|
20230728,160100,255228780,13840,13840,13840,13840,0
|
|
20230728,160000,255228780,13840,13840,13840,13840,0
|
|
20230728,155900,255228780,13840,13840,13840,13840,0
|
|
20230728,155800,255228780,13840,13840,13840,13840,0
|
|
20230728,155700,255228780,13840,13840,13840,13840,0
|
|
20230728,155600,255228780,13840,13840,13840,13840,0
|
|
20230728,155500,255228780,13840,13840,13840,13840,0
|
|
20230728,155400,255228780,13840,13840,13840,13840,0
|
|
20230728,155300,255228780,13840,13840,13840,13840,0
|
|
20230728,155200,255228780,13840,13840,13840,13840,0
|
|
20230728,155100,255228780,13840,13840,13840,13840,0
|
|
20230728,155000,255228780,13840,13840,13840,13840,0
|
|
20230728,154900,255228780,13840,13840,13840,13840,0
|
|
20230728,154800,255228780,13840,13840,13840,13840,0
|
|
20230728,154700,255228780,13840,13840,13840,13840,0
|
|
20230728,154600,255228780,13840,13840,13840,13840,0
|
|
20230728,154500,255228780,13840,13840,13840,13840,0
|
|
20230728,154400,255228780,13840,13840,13840,13840,544
|
|
20230728,154300,255228780,13840,13840,13840,13840,0
|
|
20230728,154200,255228780,13840,13840,13840,13840,0
|
|
20230728,154100,255228780,13840,13840,13840,13840,0
|
|
20230728,154000,255228780,13840,13840,13840,13840,0
|
|
20230728,153900,255228780,13840,13840,13840,13840,0
|
|
20230728,153800,255228780,13840,13840,13840,13840,0
|
|
20230728,153700,255228780,13840,13840,13840,13840,0
|
|
20230728,153600,255228780,13840,13840,13840,13840,0
|
|
20230728,153500,255228780,13840,13840,13840,13840,0
|
|
20230728,153400,255228780,13840,13840,13840,13840,0
|
|
20230728,153300,255228780,13840,13840,13840,13840,0
|
|
20230728,153200,255228780,13840,13840,13840,13840,0
|
|
20230728,153100,255228780,13840,13840,13840,13840,0
|
|
20230728,153000,255228780,13840,13840,13840,13840,544
|
|
20230728,152900,247699820,13760,13760,13760,13760,0
|
|
20230728,152800,247699820,13760,13760,13760,13760,0
|
|
20230728,152700,247699820,13760,13760,13760,13760,0
|
|
20230728,152600,247699820,13760,13760,13760,13760,0
|
|
20230728,152500,247699820,13760,13760,13760,13760,0
|
|
20230728,152400,247699820,13760,13760,13760,13760,0
|
|
20230728,152300,247699820,13760,13760,13760,13760,0
|
|
20230728,152200,247699820,13760,13760,13760,13760,0
|
|
20230728,152100,247699820,13760,13760,13760,13760,0
|
|
20230728,152000,247699820,13760,13760,13760,13760,0
|
|
20230728,151900,247699820,13760,13770,13800,13760,57
|
|
20230728,151800,246915290,13800,13800,13800,13800,1
|
|
20230728,151700,246901490,13770,13780,13800,13770,49
|
|
20230728,151600,246225770,13780,13780,13780,13780,0
|
|
20230728,151500,246225770,13780,13770,13780,13770,56
|
|
20230728,151400,245454180,13770,13780,13780,13770,9
|
|
20230728,151300,245330240,13770,13770,13770,13770,15
|
|
20230728,151200,245123690,13770,13770,13770,13770,7
|
|
20230728,151100,245027300,13780,13780,13780,13780,1
|
|
20230728,151000,245013520,13770,13760,13770,13760,16
|
|
20230728,150900,244793260,13750,13760,13760,13750,24
|
|
20230728,150800,244463090,13760,13760,13760,13760,5
|
|
20230728,150700,244394290,13760,13760,13760,13760,4
|
|
20230728,150600,244339250,13760,13760,13760,13760,60
|
|
20230728,150500,243513650,13760,13760,13760,13760,15
|
|
20230728,150400,243307250,13760,13760,13760,13760,31
|
|
20230728,150300,242880690,13760,13760,13760,13760,105
|
|
20230728,150200,241435890,13750,13750,13750,13750,35
|
|
20230728,150100,240954640,13750,13740,13750,13740,12
|
|
20230728,150000,240789750,13750,13740,13750,13740,12
|
|
20230728,145900,240624860,13750,13750,13750,13750,1
|
|
20230728,145800,240611110,13740,13740,13740,13740,12
|
|
20230728,145700,240446230,13750,13750,13750,13750,13
|
|
20230728,145600,240267480,13750,13750,13750,13750,1
|
|
20230728,145500,240253730,13740,13740,13750,13740,32
|
|
20230728,145400,239814040,13740,13750,13750,13740,23
|
|
20230728,145300,239497900,13750,13750,13750,13750,11
|
|
20230728,145200,239346650,13750,13750,13750,13750,11
|
|
20230728,145100,239195400,13770,13770,13770,13770,1
|
|
20230728,145000,239181630,13750,13750,13750,13750,0
|
|
20230728,144900,239181630,13750,13780,13780,13750,2
|
|
20230728,144800,239154100,13780,13780,13780,13780,0
|
|
20230728,144700,239154100,13780,13750,13780,13750,17
|
|
20230728,144600,238920020,13740,13740,13740,13740,0
|
|
20230728,144500,238920020,13740,13740,13740,13740,53
|
|
20230728,144400,238191800,13740,13740,13740,13740,0
|
|
20230728,144300,238191800,13740,13740,13740,13740,2
|
|
20230728,144200,238164320,13730,13730,13730,13730,0
|
|
20230728,144100,238164320,13730,13730,13730,13730,78
|
|
20230728,144000,237093380,13730,13730,13730,13730,52
|
|
20230728,143900,236379420,13720,13720,13730,13720,18
|
|
20230728,143800,236132440,13720,13720,13720,13710,236
|
|
20230728,143700,232894630,13720,13720,13720,13720,11
|
|
20230728,143600,232743710,13730,13730,13730,13730,1
|
|
20230728,143500,232729980,13740,13730,13740,13730,12
|
|
20230728,143400,232565210,13730,13730,13730,13730,11
|
|
20230728,143300,232414180,13730,13730,13730,13730,11
|
|
20230728,143200,232263150,13730,13730,13730,13730,34
|
|
20230728,143100,231796330,13740,13740,13740,13740,1
|
|
20230728,143000,231782590,13730,13730,13730,13730,11
|
|
20230728,142900,231631560,13740,13730,13740,13730,12
|
|
20230728,142800,231466790,13730,13730,13730,13730,0
|
|
20230728,142700,231466790,13730,13740,13740,13730,12
|
|
20230728,142600,231302020,13740,13730,13740,13730,12
|
|
20230728,142500,231137250,13730,13730,13730,13730,0
|
|
20230728,142400,231137250,13730,13740,13740,13730,21
|
|
20230728,142300,230848820,13740,13740,13740,13740,1
|
|
20230728,142200,230835080,13730,13740,13740,13730,14
|
|
20230728,142100,230642830,13730,13730,13730,13730,11
|
|
20230728,142000,230491800,13730,13730,13730,13730,0
|
|
20230728,141900,230491800,13730,13740,13740,13730,41
|
|
20230728,141800,229928570,13740,13730,13740,13730,12
|
|
20230728,141700,229763800,13730,13730,13730,13730,0
|
|
20230728,141600,229763800,13730,13730,13730,13730,11
|
|
20230728,141500,229612770,13740,13740,13740,13740,2
|
|
20230728,141400,229585290,13730,13730,13730,13730,11
|
|
20230728,141300,229434260,13730,13730,13730,13730,11
|
|
20230728,141200,229283230,13730,13730,13730,13730,0
|
|
20230728,141100,229283230,13730,13730,13730,13730,11
|
|
20230728,141000,229132200,13720,13720,13720,13720,11
|
|
20230728,140900,228981280,13730,13730,13730,13730,2
|
|
20230728,140800,228953820,13730,13730,13730,13730,12
|
|
20230728,140700,228789060,13740,13740,13740,13740,7
|
|
20230728,140600,228692880,13740,13720,13740,13720,28
|
|
20230728,140500,228308400,13720,13720,13720,13720,11
|
|
20230728,140400,228157480,13730,13730,13730,13730,0
|
|
20230728,140300,228157480,13730,13730,13730,13730,7
|
|
20230728,140200,228061370,13730,13730,13730,13730,13
|
|
20230728,140100,227882880,13740,13740,13740,13740,0
|
|
20230728,140000,227882880,13740,13740,13740,13740,4
|
|
20230728,135900,227827920,13730,13730,13730,13730,1
|
|
20230728,135800,227814190,13740,13740,13740,13740,1
|
|
20230728,135700,227800450,13720,13720,13720,13720,0
|
|
20230728,135600,227800450,13720,13720,13720,13720,60
|
|
20230728,135500,226977250,13710,13710,13710,13710,11
|
|
20230728,135400,226826440,13720,13710,13720,13710,20
|
|
20230728,135300,226552150,13740,13740,13740,13740,12
|
|
20230728,135200,226387270,13740,13720,13740,13720,12
|
|
20230728,135100,226222610,13740,13740,13740,13740,0
|
|
20230728,135000,226222610,13740,13740,13740,13740,1
|
|
20230728,134900,226208870,13740,13740,13740,13740,1
|
|
20230728,134800,226195130,13720,13720,13720,13720,43
|
|
20230728,134700,225605170,13720,13710,13720,13710,66
|
|
20230728,134600,224699760,13720,13710,13720,13710,145
|
|
20230728,134500,222711800,13720,13730,13730,13720,42
|
|
20230728,134400,222135210,13730,13730,13730,13730,23
|
|
20230728,134300,221819420,13730,13740,13740,13730,31
|
|
20230728,134200,221393680,13740,13750,13750,13740,12
|
|
20230728,134100,221228790,13750,13750,13750,13750,232
|
|
20230728,134000,218038790,13760,13760,13760,13760,42
|
|
20230728,133900,217460870,13760,13770,13770,13760,21
|
|
20230728,133800,217171810,13760,13760,13760,13760,0
|
|
20230728,133700,217171810,13760,13760,13760,13760,11
|
|
20230728,133600,217020450,13760,13760,13760,13760,11
|
|
20230728,133500,216869090,13760,13760,13760,13760,0
|
|
20230728,133400,216869090,13760,13760,13760,13760,11
|
|
20230728,133300,216717730,13760,13760,13760,13760,11
|
|
20230728,133200,216566370,13760,13760,13760,13760,12
|
|
20230728,133100,216401250,13780,13780,13780,13780,19
|
|
20230728,133000,216139430,13820,13820,13820,13820,0
|
|
20230728,132900,216139430,13820,13820,13820,13820,0
|
|
20230728,132800,216139430,13820,13810,13820,13810,2
|
|
20230728,132700,216111800,13780,13780,13780,13780,0
|
|
20230728,132600,216111800,13780,13780,13780,13780,0
|
|
20230728,132500,216111800,13780,13780,13780,13780,0
|
|
20230728,132400,216111800,13780,13780,13780,13780,0
|
|
20230728,132300,216111800,13780,13780,13780,13780,0
|
|
20230728,132200,216111800,13780,13770,13780,13770,91
|
|
20230728,132100,214858470,13790,13790,13790,13790,0
|
|
20230728,132000,214858470,13790,13790,13790,13790,0
|
|
20230728,131900,214858470,13790,13790,13790,13790,0
|
|
20230728,131800,214858470,13790,13790,13790,13790,0
|
|
20230728,131700,214858470,13790,13790,13790,13790,0
|
|
20230728,131600,214858470,13790,13790,13790,13790,0
|
|
20230728,131500,214858470,13790,13790,13790,13790,1
|
|
20230728,131400,214844680,13760,13750,13760,13750,89
|
|
20230728,131300,213620150,13750,13750,13750,13750,0
|
|
20230728,131200,213620150,13750,13760,13760,13750,12
|
|
20230728,131100,213455140,13750,13750,13750,13750,0
|
|
20230728,131000,213455140,13750,13750,13750,13750,41
|
|
20230728,130900,212891390,13760,13750,13760,13750,12
|
|
20230728,130800,212726380,13750,13750,13750,13750,0
|
|
20230728,130700,212726380,13750,13750,13750,13750,11
|
|
20230728,130600,212575130,13770,13760,13770,13760,27
|
|
20230728,130500,212203520,13760,13760,13760,13760,1
|
|
20230728,130400,212189760,13760,13760,13760,13760,11
|
|
20230728,130300,212038400,13760,13760,13760,13760,0
|
|
20230728,130200,212038400,13760,13770,13770,13760,21
|
|
20230728,130100,211749340,13760,13760,13760,13760,11
|
|
20230728,130000,211597980,13760,13760,13760,13760,0
|
|
20230728,125900,211597980,13760,13760,13760,13760,11
|
|
20230728,125800,211446620,13760,13770,13770,13760,23
|
|
20230728,125700,211130130,13780,13780,13780,13780,1
|
|
20230728,125600,211116350,13780,13780,13780,13780,11
|
|
20230728,125500,210964770,13780,13780,13780,13780,27
|
|
20230728,125400,210592710,13790,13800,13810,13790,10
|
|
20230728,125300,210454780,13800,13800,13800,13800,5
|
|
20230728,125200,210385780,13800,13800,13800,13800,0
|
|
20230728,125100,210385780,13800,13800,13800,13800,0
|
|
20230728,125000,210385780,13800,13800,13800,13800,0
|
|
20230728,124900,210385780,13800,13800,13800,13800,0
|
|
20230728,124800,210385780,13800,13800,13800,13800,263
|
|
20230728,124700,206756380,13810,13830,13830,13810,46
|
|
20230728,124600,206120920,13850,13850,13850,13850,0
|
|
20230728,124500,206120920,13850,13850,13850,13850,0
|
|
20230728,124400,206120920,13850,13850,13850,13850,0
|
|
20230728,124300,206120920,13850,13850,13850,13850,0
|
|
20230728,124200,206120920,13850,13850,13850,13850,0
|
|
20230728,124100,206120920,13850,13850,13850,13850,162
|
|
20230728,124000,203877220,13840,13820,13840,13820,162
|
|
20230728,123900,201635400,13810,13810,13810,13810,22
|
|
20230728,123800,201331580,13850,13850,13850,13850,0
|
|
20230728,123700,201331580,13850,13850,13850,13850,0
|
|
20230728,123600,201331580,13850,13850,13850,13850,0
|
|
20230728,123500,201331580,13850,13850,13850,13850,0
|
|
20230728,123400,201331580,13850,13850,13850,13850,1
|
|
20230728,123300,201317730,13870,13870,13870,13870,1
|
|
20230728,123200,201303860,13800,13800,13800,13800,0
|
|
20230728,123100,201303860,13800,13800,13800,13800,73
|
|
20230728,123000,200296460,13790,13800,13800,13790,7
|
|
20230728,122900,200199920,13790,13790,13790,13790,11
|
|
20230728,122800,200048230,13800,13800,13800,13800,27
|
|
20230728,122700,199675630,13840,13840,13840,13840,0
|
|
20230728,122600,199675630,13840,13840,13840,13840,0
|
|
20230728,122500,199675630,13840,13850,13850,13840,113
|
|
20230728,122400,198110720,13860,13860,13860,13860,77
|
|
20230728,122300,197043500,13880,13880,13880,13880,0
|
|
20230728,122200,197043500,13880,13880,13880,13880,0
|
|
20230728,122100,197043500,13880,13880,13880,13880,3
|
|
20230728,122000,197001860,13880,13880,13880,13880,0
|
|
20230728,121900,197001860,13880,13880,13880,13880,0
|
|
20230728,121800,197001860,13880,13880,13880,13880,0
|
|
20230728,121700,197001860,13880,13880,13880,13880,0
|
|
20230728,121600,197001860,13880,13860,13880,13860,80
|
|
20230728,121500,195891790,13850,13850,13850,13850,3
|
|
20230728,121400,195850240,13850,13850,13850,13850,3
|
|
20230728,121300,195808690,13840,13840,13840,13840,0
|
|
20230728,121200,195808690,13840,13820,13840,13820,116
|
|
20230728,121100,194203430,13820,13800,13820,13800,87
|
|
20230728,121000,193002790,13790,13790,13790,13790,0
|
|
20230728,120900,193002790,13790,13790,13790,13790,1
|
|
20230728,120800,192989000,13820,13820,13820,13820,0
|
|
20230728,120700,192989000,13820,13820,13820,13820,0
|
|
20230728,120600,192989000,13820,13820,13820,13820,0
|
|
20230728,120500,192989000,13820,13820,13820,13820,0
|
|
20230728,120400,192989000,13820,13760,13820,13760,95
|
|
20230728,120300,191680810,13760,13760,13760,13760,0
|
|
20230728,120200,191680810,13760,13760,13760,13760,5
|
|
20230728,120100,191612010,13760,13760,13760,13760,0
|
|
20230728,120000,191612010,13760,13760,13760,13760,61
|
|
20230728,115900,190772650,13770,13770,13770,13770,0
|
|
20230728,115800,190772650,13770,13760,13770,13760,12
|
|
20230728,115700,190607520,13750,13750,13750,13750,0
|
|
20230728,115600,190607520,13750,13750,13750,13750,0
|
|
20230728,115500,190607520,13750,13750,13750,13750,1
|
|
20230728,115400,190593770,13750,13750,13750,13750,0
|
|
20230728,115300,190593770,13750,13750,13750,13750,0
|
|
20230728,115200,190593770,13750,13750,13750,13750,0
|
|
20230728,115100,190593770,13750,13780,13780,13750,23
|
|
20230728,115000,190277430,13750,13750,13750,13750,79
|
|
20230728,114900,189191180,13750,13750,13750,13740,103
|
|
20230728,114800,187775360,13760,13750,13760,13750,12
|
|
20230728,114700,187610350,13760,13760,13760,13760,11
|
|
20230728,114600,187458990,13750,13750,13750,13750,11
|
|
20230728,114500,187307740,13760,13760,13760,13760,6
|
|
20230728,114400,187225180,13760,13760,13760,13760,0
|
|
20230728,114300,187225180,13760,13760,13760,13760,0
|
|
20230728,114200,187225180,13760,13760,13760,13760,15
|
|
20230728,114100,187018780,13750,13750,13750,13750,0
|
|
20230728,114000,187018780,13750,13750,13750,13750,11
|
|
20230728,113900,186867530,13750,13750,13750,13750,11
|
|
20230728,113800,186716280,13760,13750,13760,13750,12
|
|
20230728,113700,186551270,13750,13750,13750,13750,3
|
|
20230728,113600,186510020,13740,13740,13740,13740,0
|
|
20230728,113500,186510020,13740,13740,13740,13740,11
|
|
20230728,113400,186358880,13740,13740,13740,13740,25
|
|
20230728,113300,186015380,13740,13740,13740,13740,5
|
|
20230728,113200,185946680,13750,13760,13760,13750,12
|
|
20230728,113100,185781670,13750,13750,13750,13750,11
|
|
20230728,113000,185630420,13750,13750,13750,13750,0
|
|
20230728,112900,185630420,13750,13750,13750,13750,0
|
|
20230728,112800,185630420,13750,13750,13750,13750,0
|
|
20230728,112700,185630420,13750,13750,13750,13750,30
|
|
20230728,112600,185217920,13740,13740,13740,13740,11
|
|
20230728,112500,185066780,13740,13740,13740,13740,11
|
|
20230728,112400,184915640,13740,13740,13740,13740,11
|
|
20230728,112300,184764500,13740,13740,13740,13740,11
|
|
20230728,112200,184613360,13820,13820,13820,13820,0
|
|
20230728,112100,184613360,13820,13820,13820,13820,0
|
|
20230728,112000,184613360,13820,13820,13820,13820,0
|
|
20230728,111900,184613360,13820,13800,13820,13800,2
|
|
20230728,111800,184585740,13820,13770,13820,13770,128
|
|
20230728,111700,182823050,13770,13770,13770,13770,0
|
|
20230728,111600,182823050,13770,13760,13770,13760,124
|
|
20230728,111500,181116060,13760,13760,13760,13760,0
|
|
20230728,111400,181116060,13760,13770,13770,13760,46
|
|
20230728,111300,180482750,13770,13770,13770,13770,11
|
|
20230728,111200,180331280,13770,13770,13770,13770,11
|
|
20230728,111100,180179810,13770,13770,13770,13770,0
|
|
20230728,111000,180179810,13770,13770,13770,13770,42
|
|
20230728,110900,179601470,13770,13770,13770,13770,22
|
|
20230728,110800,179298530,13770,13770,13770,13770,11
|
|
20230728,110700,179147060,13820,13820,13820,13820,0
|
|
20230728,110600,179147060,13820,13820,13820,13820,1
|
|
20230728,110500,179133240,13820,13820,13820,13820,0
|
|
20230728,110400,179133240,13820,13820,13820,13820,0
|
|
20230728,110300,179133240,13820,13820,13820,13820,0
|
|
20230728,110200,179133240,13820,13820,13820,13820,0
|
|
20230728,110100,179133240,13820,13820,13820,13820,0
|
|
20230728,110000,179133240,13820,13820,13820,13820,1
|
|
20230728,105900,179119420,13820,13820,13820,13820,1
|
|
20230728,105800,179105600,13780,13780,13780,13780,5
|
|
20230728,105700,179036700,13780,13780,13820,13780,3
|
|
20230728,105600,178995320,13760,13750,13760,13750,389
|
|
20230728,105500,173644530,13760,13760,13760,13760,0
|
|
20230728,105400,173644530,13760,13760,13760,13760,0
|
|
20230728,105300,173644530,13760,13700,13760,13700,23
|
|
20230728,105200,173329370,13690,13690,13690,13690,47
|
|
20230728,105100,172685940,13710,13690,13710,13690,236
|
|
20230728,105000,169455000,13660,13670,13710,13650,1985
|
|
20230728,104900,142318680,13670,13780,13780,13670,2066
|
|
20230728,104800,114002270,13780,13780,13780,13780,13
|
|
20230728,104700,113823130,13770,13770,13770,13770,11
|
|
20230728,104600,113671660,13770,13770,13770,13770,22
|
|
20230728,104500,113368720,13770,13780,13800,13770,17
|
|
20230728,104400,113134490,13770,13770,13770,13770,11
|
|
20230728,104300,112983020,13770,13770,13770,13770,0
|
|
20230728,104200,112983020,13770,13770,13770,13770,0
|
|
20230728,104100,112983020,13770,13770,13770,13770,0
|
|
20230728,104000,112983020,13770,13770,13770,13770,42
|
|
20230728,103900,112404680,13750,13750,13750,13750,3
|
|
20230728,103800,112363430,13750,13740,13750,13740,21
|
|
20230728,103700,112074790,13740,13750,13750,13740,12
|
|
20230728,103600,111909900,13740,13740,13740,13740,11
|
|
20230728,103500,111758760,13740,13740,13740,13740,22
|
|
20230728,103400,111456480,13750,13750,13750,13750,11
|
|
20230728,103300,111305230,13780,13780,13780,13780,1
|
|
20230728,103200,111291450,13740,13740,13740,13740,0
|
|
20230728,103100,111291450,13740,13740,13740,13740,0
|
|
20230728,103000,111291450,13740,13740,13740,13740,0
|
|
20230728,102900,111291450,13740,13740,13740,13740,0
|
|
20230728,102800,111291450,13740,13730,13740,13730,80
|
|
20230728,102700,110192640,13720,13720,13720,13720,12
|
|
20230728,102600,110028000,13720,13720,13720,13720,11
|
|
20230728,102500,109877080,13720,13720,13720,13720,4
|
|
20230728,102400,109822200,13720,13720,13720,13710,30
|
|
20230728,102300,109410820,13730,13730,13730,13730,0
|
|
20230728,102200,109410820,13730,13720,13730,13720,27
|
|
20230728,102100,109040340,13760,13760,13760,13760,3
|
|
20230728,102000,108999060,13770,13780,13780,13770,12
|
|
20230728,101900,108833800,13780,13780,13780,13780,0
|
|
20230728,101800,108833800,13780,13780,13780,13780,0
|
|
20230728,101700,108833800,13780,13780,13780,13780,0
|
|
20230728,101600,108833800,13780,13720,13780,13720,50
|
|
20230728,101500,108146960,13720,13720,13720,13720,111
|
|
20230728,101400,106624040,13750,13750,13750,13750,200
|
|
20230728,101300,103874040,13790,13790,13790,13790,13
|
|
20230728,101200,103694770,13720,13720,13720,13720,0
|
|
20230728,101100,103694770,13720,13720,13720,13720,0
|
|
20230728,101000,103694770,13720,13720,13720,13710,79
|
|
20230728,100900,102610980,13720,13720,13720,13720,50
|
|
20230728,100800,101924980,13730,13730,13730,13730,3
|
|
20230728,100700,101883790,13760,13760,13760,13760,0
|
|
20230728,100600,101883790,13760,13760,13760,13760,0
|
|
20230728,100500,101883790,13760,13760,13760,13760,1
|
|
20230728,100400,101870030,13730,13730,13730,13730,0
|
|
20230728,100300,101870030,13730,13730,13730,13730,0
|
|
20230728,100200,101870030,13730,13710,13730,13700,246
|
|
20230728,100100,98497220,13700,13700,13700,13700,11
|
|
20230728,100000,98346520,13710,13700,13710,13700,12
|
|
20230728,095900,98182110,13700,13710,13710,13700,12
|
|
20230728,095800,98017700,13710,13700,13710,13700,12
|
|
20230728,095700,97853290,13700,13700,13700,13700,11
|
|
20230728,095600,97702590,13700,13700,13700,13700,11
|
|
20230728,095500,97551890,13700,13710,13710,13700,23
|
|
20230728,095400,97236780,13700,13700,13700,13700,11
|
|
20230728,095300,97086080,13700,13710,13710,13700,24
|
|
20230728,095200,96757260,13720,13720,13720,13720,12
|
|
20230728,095100,96592620,13740,13740,13740,13740,0
|
|
20230728,095000,96592620,13740,13740,13740,13740,0
|
|
20230728,094900,96592620,13740,13740,13740,13740,0
|
|
20230728,094800,96592620,13740,13720,13740,13700,134
|
|
20230728,094700,94755500,13720,13700,13720,13700,130
|
|
20230728,094600,92973270,13710,13700,13710,13700,12
|
|
20230728,094500,92808860,13710,13710,13720,13710,73
|
|
20230728,094400,91808010,13710,13710,13710,13710,11
|
|
20230728,094300,91657200,13710,13720,13720,13710,12
|
|
20230728,094200,91492670,13720,13710,13720,13710,38
|
|
20230728,094100,90971420,13730,13730,13740,13720,611
|
|
20230728,094000,82582670,13730,13730,13740,13730,23
|
|
20230728,093900,82266870,13730,13750,13760,13730,1229
|
|
20230728,093800,65376340,13750,13760,13760,13750,13
|
|
20230728,093700,65197570,13750,13750,13760,13750,65
|
|
20230728,093600,64303500,13760,13760,13760,13760,3
|
|
20230728,093500,64262220,13770,13770,13770,13750,78
|
|
20230728,093400,63188990,13760,13760,13760,13760,11
|
|
20230728,093300,63037630,13770,13760,13770,13760,25
|
|
20230728,093200,62693600,13760,13760,13760,13760,11
|
|
20230728,093100,62542240,13770,13760,13770,13760,35
|
|
20230728,093000,62060620,13770,13770,13780,13760,120
|
|
20230728,092900,60408370,13780,13780,13780,13780,12
|
|
20230728,092800,60243010,13780,13790,13790,13780,16
|
|
20230728,092700,60022480,13800,13780,13800,13780,349
|
|
20230728,092600,55213080,13770,13790,13790,13770,149
|
|
20230728,092500,53159490,13790,13790,13790,13790,11
|
|
20230728,092400,53007800,13790,13810,13810,13790,202
|
|
20230728,092300,50219620,13810,13810,13820,13810,160
|
|
20230728,092200,48009970,13820,13820,13820,13820,98
|
|
20230728,092100,46655610,13810,13820,13820,13810,30
|
|
20230728,092000,46241230,13820,13820,13820,13810,26
|
|
20230728,091900,45882130,13820,13820,13820,13810,84
|
|
20230728,091800,44721360,13820,13820,13820,13810,23
|
|
20230728,091700,44403610,13850,13830,13850,13820,32
|
|
20230728,091600,43961090,13830,13860,13870,13830,335
|
|
20230728,091500,39324800,13870,13870,13870,13870,4
|
|
20230728,091400,39269320,13870,13850,13900,13850,160
|
|
20230728,091300,37052880,13830,13830,13830,13830,58
|
|
20230728,091200,36250740,13830,13770,13830,13770,929
|
|
20230728,091100,23441640,13770,13770,13770,13770,133
|
|
20230728,091000,21610230,13760,13760,13760,13760,0
|
|
20230728,090900,21610230,13760,13780,13780,13760,3
|
|
20230728,090800,21568930,13770,13750,13770,13750,112
|
|
20230728,090700,20028690,13760,13750,13760,13740,114
|
|
20230728,090600,18460260,13740,13740,13740,13740,1
|
|
20230728,090500,18446520,13690,13680,13690,13680,280
|
|
20230728,090400,14613620,13680,13670,13680,13670,110
|
|
20230728,090300,13109040,13660,13670,13670,13660,211
|
|
20230728,090200,10225330,13690,13700,13700,13690,2
|
|
20230728,090100,10197940,13790,13790,13790,13790,0
|
|
20230728,090000,10197940,13790,13670,13790,13670,746
|