637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193400,816013340,13900,13900,13900,13900,225
|
|
20230728,193300,816013340,13900,13900,13900,13900,0
|
|
20230728,193200,816013340,13900,13900,13900,13900,0
|
|
20230728,193100,816013340,13900,13900,13900,13900,0
|
|
20230728,193000,816013340,13900,13900,13900,13900,0
|
|
20230728,192900,816013340,13900,13900,13900,13900,0
|
|
20230728,192800,816013340,13900,13900,13900,13900,0
|
|
20230728,192700,816013340,13900,13900,13900,13900,0
|
|
20230728,192600,816013340,13900,13900,13900,13900,0
|
|
20230728,192500,816013340,13900,13900,13900,13900,0
|
|
20230728,192400,816013340,13900,13900,13900,13900,0
|
|
20230728,192300,816013340,13900,13900,13900,13900,0
|
|
20230728,192200,816013340,13900,13900,13900,13900,0
|
|
20230728,192100,816013340,13900,13900,13900,13900,0
|
|
20230728,192000,816013340,13900,13900,13900,13900,0
|
|
20230728,191900,816013340,13900,13900,13900,13900,0
|
|
20230728,191800,816013340,13900,13900,13900,13900,0
|
|
20230728,191700,816013340,13900,13900,13900,13900,0
|
|
20230728,191600,816013340,13900,13900,13900,13900,0
|
|
20230728,191500,816013340,13900,13900,13900,13900,0
|
|
20230728,191400,816013340,13900,13900,13900,13900,0
|
|
20230728,191300,816013340,13900,13900,13900,13900,0
|
|
20230728,191200,816013340,13900,13900,13900,13900,0
|
|
20230728,191100,816013340,13900,13900,13900,13900,0
|
|
20230728,191000,816013340,13900,13900,13900,13900,0
|
|
20230728,190900,816013340,13900,13900,13900,13900,0
|
|
20230728,190800,816013340,13900,13900,13900,13900,0
|
|
20230728,190700,816013340,13900,13900,13900,13900,0
|
|
20230728,190600,816013340,13900,13900,13900,13900,0
|
|
20230728,190500,816013340,13900,13900,13900,13900,0
|
|
20230728,190400,816013340,13900,13900,13900,13900,225
|
|
20230728,190300,816013340,13900,13900,13900,13900,0
|
|
20230728,190200,816013340,13900,13900,13900,13900,0
|
|
20230728,190100,816013340,13900,13900,13900,13900,0
|
|
20230728,190000,816013340,13900,13900,13900,13900,0
|
|
20230728,185900,816013340,13900,13900,13900,13900,0
|
|
20230728,185800,816013340,13900,13900,13900,13900,0
|
|
20230728,185700,816013340,13900,13900,13900,13900,0
|
|
20230728,185600,816013340,13900,13900,13900,13900,0
|
|
20230728,185500,816013340,13900,13900,13900,13900,0
|
|
20230728,185400,816013340,13900,13900,13900,13900,0
|
|
20230728,185300,816013340,13900,13900,13900,13900,0
|
|
20230728,185200,816013340,13900,13900,13900,13900,0
|
|
20230728,185100,816013340,13900,13900,13900,13900,0
|
|
20230728,185000,816013340,13900,13900,13900,13900,0
|
|
20230728,184900,816013340,13900,13900,13900,13900,0
|
|
20230728,184800,816013340,13900,13900,13900,13900,0
|
|
20230728,184700,816013340,13900,13900,13900,13900,0
|
|
20230728,184600,816013340,13900,13900,13900,13900,0
|
|
20230728,184500,816013340,13900,13900,13900,13900,0
|
|
20230728,184400,816013340,13900,13900,13900,13900,0
|
|
20230728,184300,816013340,13900,13900,13900,13900,0
|
|
20230728,184200,816013340,13900,13900,13900,13900,0
|
|
20230728,184100,816013340,13900,13900,13900,13900,0
|
|
20230728,184000,816013340,13900,13900,13900,13900,0
|
|
20230728,183900,816013340,13900,13900,13900,13900,0
|
|
20230728,183800,816013340,13900,13900,13900,13900,0
|
|
20230728,183700,816013340,13900,13900,13900,13900,0
|
|
20230728,183600,816013340,13900,13900,13900,13900,0
|
|
20230728,183500,816013340,13900,13900,13900,13900,0
|
|
20230728,183400,816013340,13900,13900,13900,13900,225
|
|
20230728,183300,816013340,13900,13900,13900,13900,0
|
|
20230728,183200,816013340,13900,13900,13900,13900,0
|
|
20230728,183100,816013340,13900,13900,13900,13900,0
|
|
20230728,183000,816013340,13900,13900,13900,13900,0
|
|
20230728,182900,816013340,13900,13900,13900,13900,0
|
|
20230728,182800,816013340,13900,13900,13900,13900,0
|
|
20230728,182700,816013340,13900,13900,13900,13900,0
|
|
20230728,182600,816013340,13900,13900,13900,13900,0
|
|
20230728,182500,816013340,13900,13900,13900,13900,0
|
|
20230728,182400,816013340,13900,13900,13900,13900,0
|
|
20230728,182300,816013340,13900,13900,13900,13900,0
|
|
20230728,182200,816013340,13900,13900,13900,13900,0
|
|
20230728,182100,816013340,13900,13900,13900,13900,0
|
|
20230728,182000,816013340,13900,13900,13900,13900,0
|
|
20230728,181900,816013340,13900,13900,13900,13900,0
|
|
20230728,181800,816013340,13900,13900,13900,13900,0
|
|
20230728,181700,816013340,13900,13900,13900,13900,0
|
|
20230728,181600,816013340,13900,13900,13900,13900,0
|
|
20230728,181500,816013340,13900,13900,13900,13900,0
|
|
20230728,181400,816013340,13900,13900,13900,13900,0
|
|
20230728,181300,816013340,13900,13900,13900,13900,0
|
|
20230728,181200,816013340,13900,13900,13900,13900,0
|
|
20230728,181100,816013340,13900,13900,13900,13900,0
|
|
20230728,181000,816013340,13900,13900,13900,13900,0
|
|
20230728,180900,816013340,13900,13900,13900,13900,0
|
|
20230728,180800,816013340,13900,13900,13900,13900,0
|
|
20230728,180700,816013340,13900,13900,13900,13900,0
|
|
20230728,180600,816013340,13900,13900,13900,13900,0
|
|
20230728,180500,816013340,13900,13900,13900,13900,0
|
|
20230728,180400,816013340,13900,13900,13900,13900,225
|
|
20230728,180300,816013340,13900,13900,13900,13900,0
|
|
20230728,180200,816013340,13900,13900,13900,13900,0
|
|
20230728,180100,816013340,13900,13900,13900,13900,0
|
|
20230728,180000,816013340,13900,13900,13900,13900,0
|
|
20230728,175900,816013340,13900,13900,13900,13900,0
|
|
20230728,175800,816013340,13900,13900,13900,13900,0
|
|
20230728,175700,816013340,13900,13900,13900,13900,0
|
|
20230728,175600,816013340,13900,13900,13900,13900,0
|
|
20230728,175500,816013340,13900,13900,13900,13900,0
|
|
20230728,175400,816013340,13900,13900,13900,13900,0
|
|
20230728,175300,816013340,13900,13900,13900,13900,0
|
|
20230728,175200,816013340,13900,13900,13900,13900,0
|
|
20230728,175100,816013340,13900,13900,13900,13900,0
|
|
20230728,175000,816013340,13900,13900,13900,13900,0
|
|
20230728,174900,816013340,13900,13900,13900,13900,0
|
|
20230728,174800,816013340,13900,13900,13900,13900,0
|
|
20230728,174700,816013340,13900,13900,13900,13900,0
|
|
20230728,174600,816013340,13900,13900,13900,13900,0
|
|
20230728,174500,816013340,13900,13900,13900,13900,0
|
|
20230728,174400,816013340,13900,13900,13900,13900,0
|
|
20230728,174300,816013340,13900,13900,13900,13900,0
|
|
20230728,174200,816013340,13900,13900,13900,13900,0
|
|
20230728,174100,816013340,13900,13900,13900,13900,0
|
|
20230728,174000,816013340,13900,13900,13900,13900,0
|
|
20230728,173900,816013340,13900,13900,13900,13900,0
|
|
20230728,173800,816013340,13900,13900,13900,13900,0
|
|
20230728,173700,816013340,13900,13900,13900,13900,0
|
|
20230728,173600,816013340,13900,13900,13900,13900,0
|
|
20230728,173500,816013340,13900,13900,13900,13900,0
|
|
20230728,173400,816013340,13900,13900,13900,13900,225
|
|
20230728,173300,816013340,13900,13900,13900,13900,0
|
|
20230728,173200,816013340,13900,13900,13900,13900,0
|
|
20230728,173100,816013340,13900,13900,13900,13900,0
|
|
20230728,173000,816013340,13900,13900,13900,13900,0
|
|
20230728,172900,816013340,13900,13900,13900,13900,0
|
|
20230728,172800,816013340,13900,13900,13900,13900,0
|
|
20230728,172700,816013340,13900,13900,13900,13900,0
|
|
20230728,172600,816013340,13900,13900,13900,13900,0
|
|
20230728,172500,816013340,13900,13900,13900,13900,0
|
|
20230728,172400,816013340,13900,13900,13900,13900,0
|
|
20230728,172300,816013340,13900,13900,13900,13900,0
|
|
20230728,172200,816013340,13900,13900,13900,13900,0
|
|
20230728,172100,816013340,13900,13900,13900,13900,0
|
|
20230728,172000,816013340,13900,13900,13900,13900,0
|
|
20230728,171900,816013340,13900,13900,13900,13900,0
|
|
20230728,171800,816013340,13900,13900,13900,13900,0
|
|
20230728,171700,816013340,13900,13900,13900,13900,0
|
|
20230728,171600,816013340,13900,13900,13900,13900,0
|
|
20230728,171500,816013340,13900,13900,13900,13900,0
|
|
20230728,171400,816013340,13900,13900,13900,13900,0
|
|
20230728,171300,816013340,13900,13900,13900,13900,0
|
|
20230728,171200,816013340,13900,13900,13900,13900,0
|
|
20230728,171100,816013340,13900,13900,13900,13900,0
|
|
20230728,171000,816013340,13900,13900,13900,13900,0
|
|
20230728,170900,816013340,13900,13900,13900,13900,0
|
|
20230728,170800,816013340,13900,13900,13900,13900,0
|
|
20230728,170700,816013340,13900,13900,13900,13900,0
|
|
20230728,170600,816013340,13900,13900,13900,13900,0
|
|
20230728,170500,816013340,13900,13900,13900,13900,0
|
|
20230728,170400,816013340,13900,13900,13900,13900,225
|
|
20230728,170300,816013340,13900,13900,13900,13900,0
|
|
20230728,170200,816013340,13900,13900,13900,13900,0
|
|
20230728,170100,816013340,13900,13900,13900,13900,0
|
|
20230728,170000,816013340,13900,13900,13900,13900,0
|
|
20230728,165900,816013340,13900,13900,13900,13900,0
|
|
20230728,165800,816013340,13900,13900,13900,13900,0
|
|
20230728,165700,816013340,13900,13900,13900,13900,0
|
|
20230728,165600,816013340,13900,13900,13900,13900,0
|
|
20230728,165500,816013340,13900,13900,13900,13900,0
|
|
20230728,165400,816013340,13900,13900,13900,13900,0
|
|
20230728,165300,816013340,13900,13900,13900,13900,0
|
|
20230728,165200,816013340,13900,13900,13900,13900,0
|
|
20230728,165100,816013340,13900,13900,13900,13900,0
|
|
20230728,165000,816013340,13900,13900,13900,13900,0
|
|
20230728,164900,816013340,13900,13900,13900,13900,0
|
|
20230728,164800,816013340,13900,13900,13900,13900,0
|
|
20230728,164700,816013340,13900,13900,13900,13900,0
|
|
20230728,164600,816013340,13900,13900,13900,13900,0
|
|
20230728,164500,816013340,13900,13900,13900,13900,0
|
|
20230728,164400,816013340,13900,13900,13900,13900,0
|
|
20230728,164300,816013340,13900,13900,13900,13900,0
|
|
20230728,164200,816013340,13900,13900,13900,13900,0
|
|
20230728,164100,816013340,13900,13900,13900,13900,0
|
|
20230728,164000,816013340,13900,13900,13900,13900,0
|
|
20230728,163900,816013340,13900,13900,13900,13900,0
|
|
20230728,163800,816013340,13900,13900,13900,13900,0
|
|
20230728,163700,816013340,13900,13900,13900,13900,0
|
|
20230728,163600,816013340,13900,13900,13900,13900,0
|
|
20230728,163500,816013340,13900,13900,13900,13900,0
|
|
20230728,163400,816013340,13900,13900,13900,13900,225
|
|
20230728,163300,816013340,13900,13900,13900,13900,0
|
|
20230728,163200,816013340,13900,13900,13900,13900,0
|
|
20230728,163100,816013340,13900,13900,13900,13900,0
|
|
20230728,163000,816013340,13900,13900,13900,13900,0
|
|
20230728,162900,816013340,13900,13900,13900,13900,0
|
|
20230728,162800,816013340,13900,13900,13900,13900,0
|
|
20230728,162700,816013340,13900,13900,13900,13900,0
|
|
20230728,162600,816013340,13900,13900,13900,13900,0
|
|
20230728,162500,816013340,13900,13900,13900,13900,0
|
|
20230728,162400,816013340,13900,13900,13900,13900,0
|
|
20230728,162300,816013340,13900,13900,13900,13900,0
|
|
20230728,162200,816013340,13900,13900,13900,13900,0
|
|
20230728,162100,816013340,13900,13900,13900,13900,0
|
|
20230728,162000,816013340,13900,13900,13900,13900,0
|
|
20230728,161900,816013340,13900,13900,13900,13900,0
|
|
20230728,161800,816013340,13900,13900,13900,13900,0
|
|
20230728,161700,816013340,13900,13900,13900,13900,0
|
|
20230728,161600,816013340,13900,13900,13900,13900,0
|
|
20230728,161500,816013340,13900,13900,13900,13900,0
|
|
20230728,161400,816013340,13900,13900,13900,13900,0
|
|
20230728,161300,816013340,13900,13900,13900,13900,0
|
|
20230728,161200,816013340,13900,13900,13900,13900,0
|
|
20230728,161100,816013340,13900,13900,13900,13900,0
|
|
20230728,161000,816013340,13900,13900,13900,13900,0
|
|
20230728,160900,816013340,13900,13900,13900,13900,0
|
|
20230728,160800,816013340,13900,13900,13900,13900,0
|
|
20230728,160700,816013340,13900,13900,13900,13900,0
|
|
20230728,160600,816013340,13900,13900,13900,13900,0
|
|
20230728,160500,816013340,13900,13900,13900,13900,0
|
|
20230728,160400,816013340,13900,13900,13900,13900,225
|
|
20230728,160300,816013340,13900,13900,13900,13900,0
|
|
20230728,160200,816013340,13900,13900,13900,13900,0
|
|
20230728,160100,816013340,13900,13900,13900,13900,0
|
|
20230728,160000,816013340,13900,13900,13900,13900,0
|
|
20230728,155900,816013340,13900,13900,13900,13900,0
|
|
20230728,155800,816013340,13900,13900,13900,13900,0
|
|
20230728,155700,816013340,13900,13900,13900,13900,0
|
|
20230728,155600,816013340,13900,13900,13900,13900,0
|
|
20230728,155500,816013340,13900,13900,13900,13900,0
|
|
20230728,155400,816013340,13900,13900,13900,13900,0
|
|
20230728,155300,816013340,13900,13900,13900,13900,0
|
|
20230728,155200,816013340,13900,13900,13900,13900,0
|
|
20230728,155100,816013340,13900,13900,13900,13900,0
|
|
20230728,155000,816013340,13900,13900,13900,13900,0
|
|
20230728,154900,816013340,13900,13900,13900,13900,0
|
|
20230728,154800,816013340,13900,13900,13900,13900,0
|
|
20230728,154700,816013340,13900,13900,13900,13900,0
|
|
20230728,154600,816013340,13900,13900,13900,13900,0
|
|
20230728,154500,816013340,13900,13900,13900,13900,0
|
|
20230728,154400,816013340,13900,13900,13900,13900,0
|
|
20230728,154300,816013340,13900,13900,13900,13900,0
|
|
20230728,154200,816013340,13900,13900,13900,13900,0
|
|
20230728,154100,816013340,13900,13900,13900,13900,0
|
|
20230728,154000,816013340,13900,13900,13900,13900,0
|
|
20230728,153900,816013340,13900,13900,13900,13900,0
|
|
20230728,153800,816013340,13900,13900,13900,13900,0
|
|
20230728,153700,816013340,13900,13900,13900,13900,0
|
|
20230728,153600,816013340,13900,13900,13900,13900,0
|
|
20230728,153500,816013340,13900,13900,13900,13900,0
|
|
20230728,153400,816013340,13900,13900,13900,13900,225
|
|
20230728,153300,816013340,13900,13900,13900,13900,0
|
|
20230728,153200,816013340,13900,13900,13900,13900,0
|
|
20230728,153100,816013340,13900,13900,13900,13900,0
|
|
20230728,153000,816013340,13900,13900,13900,13900,225
|
|
20230728,152900,812885840,13830,13830,13830,13830,0
|
|
20230728,152800,812885840,13830,13830,13830,13830,0
|
|
20230728,152700,812885840,13830,13830,13830,13830,0
|
|
20230728,152600,812885840,13830,13830,13830,13830,0
|
|
20230728,152500,812885840,13830,13830,13830,13830,0
|
|
20230728,152400,812885840,13830,13830,13830,13830,0
|
|
20230728,152300,812885840,13830,13830,13830,13830,0
|
|
20230728,152200,812885840,13830,13830,13830,13830,0
|
|
20230728,152100,812885840,13830,13830,13830,13830,0
|
|
20230728,152000,812885840,13830,13830,13830,13830,0
|
|
20230728,151900,812885840,13830,13820,13830,13820,13
|
|
20230728,151800,812706070,13900,13900,13900,13900,0
|
|
20230728,151700,812706070,13900,13900,13900,13900,0
|
|
20230728,151600,812706070,13900,13900,13900,13900,1
|
|
20230728,151500,812692170,13820,13820,13820,13820,57
|
|
20230728,151400,811904430,13820,13820,13820,13820,45
|
|
20230728,151300,811282530,13840,13840,13840,13840,12
|
|
20230728,151200,811116450,13850,13850,13850,13850,0
|
|
20230728,151100,811116450,13850,13850,13860,13850,361
|
|
20230728,151000,806116420,13900,13860,13900,13860,67
|
|
20230728,150900,805186320,13860,13870,13870,13860,900
|
|
20230728,150800,792704320,13910,13910,13910,13910,0
|
|
20230728,150700,792704320,13910,13910,13910,13910,200
|
|
20230728,150600,789922320,13910,13910,13910,13910,0
|
|
20230728,150500,789922320,13910,13910,13910,13910,0
|
|
20230728,150400,789922320,13910,13910,13910,13910,0
|
|
20230728,150300,789922320,13910,13910,13910,13910,1
|
|
20230728,150200,789908410,13920,13920,13920,13920,0
|
|
20230728,150100,789908410,13920,13920,13920,13920,1
|
|
20230728,150000,789894490,13920,13840,13920,13840,25
|
|
20230728,145900,789548330,13930,13850,13930,13850,46
|
|
20230728,145800,788908130,13840,13840,13840,13840,0
|
|
20230728,145700,788908130,13840,13840,13840,13840,1
|
|
20230728,145600,788894290,13830,13830,13830,13830,42
|
|
20230728,145500,788313430,13830,13840,13840,13830,89
|
|
20230728,145400,787082260,13840,13840,13840,13840,0
|
|
20230728,145300,787082260,13840,13840,13840,13840,0
|
|
20230728,145200,787082260,13840,13840,13840,13840,0
|
|
20230728,145100,787082260,13840,13840,13840,13840,0
|
|
20230728,145000,787082260,13840,13850,13850,13840,163
|
|
20230728,144900,784824720,13850,13850,13850,13850,38
|
|
20230728,144800,784298420,13880,13880,13880,13880,7
|
|
20230728,144700,784201260,13890,13880,13890,13880,100
|
|
20230728,144600,782812430,13890,13890,13890,13890,1
|
|
20230728,144500,782798540,13850,13850,13850,13850,0
|
|
20230728,144400,782798540,13850,13850,13850,13850,259
|
|
20230728,144300,779211390,13840,13840,13840,13840,0
|
|
20230728,144200,779211390,13840,13840,13840,13840,0
|
|
20230728,144100,779211390,13840,13840,13840,13840,4
|
|
20230728,144000,779156030,13840,13840,13840,13840,2
|
|
20230728,143900,779128350,13830,13830,13830,13830,0
|
|
20230728,143800,779128350,13830,13830,13830,13830,0
|
|
20230728,143700,779128350,13830,13830,13830,13830,0
|
|
20230728,143600,779128350,13830,13830,13830,13830,0
|
|
20230728,143500,779128350,13830,13830,13830,13830,0
|
|
20230728,143400,779128350,13830,13850,13850,13830,48
|
|
20230728,143300,778463910,13850,13850,13850,13850,0
|
|
20230728,143200,778463910,13850,13850,13850,13850,0
|
|
20230728,143100,778463910,13850,13850,13850,13850,0
|
|
20230728,143000,778463910,13850,13850,13850,13850,65
|
|
20230728,142900,777563660,13850,13820,13850,13820,338
|
|
20230728,142800,772890460,13840,13840,13840,13840,0
|
|
20230728,142700,772890460,13840,13840,13840,13840,0
|
|
20230728,142600,772890460,13840,13840,13840,13840,0
|
|
20230728,142500,772890460,13840,13840,13840,13840,0
|
|
20230728,142400,772890460,13840,13840,13840,13840,0
|
|
20230728,142300,772890460,13840,13840,13840,13840,0
|
|
20230728,142200,772890460,13840,13840,13840,13840,0
|
|
20230728,142100,772890460,13840,13840,13840,13840,97
|
|
20230728,142000,771547980,13830,13830,13830,13830,0
|
|
20230728,141900,771547980,13830,13830,13830,13830,0
|
|
20230728,141800,771547980,13830,13830,13830,13830,0
|
|
20230728,141700,771547980,13830,13830,13830,13830,1
|
|
20230728,141600,771534150,13750,13750,13750,13750,0
|
|
20230728,141500,771534150,13750,13790,13790,13750,45
|
|
20230728,141400,770915300,13850,13850,13850,13850,0
|
|
20230728,141300,770915300,13850,13850,13850,13850,0
|
|
20230728,141200,770915300,13850,13850,13850,13850,0
|
|
20230728,141100,770915300,13850,13850,13850,13850,0
|
|
20230728,141000,770915300,13850,13850,13850,13850,0
|
|
20230728,140900,770915300,13850,13850,13850,13850,3
|
|
20230728,140800,770873750,13780,13780,13780,13780,0
|
|
20230728,140700,770873750,13780,13780,13780,13780,0
|
|
20230728,140600,770873750,13780,13780,13780,13780,17
|
|
20230728,140500,770639490,13840,13850,13850,13840,124
|
|
20230728,140400,768923140,13850,13850,13850,13850,0
|
|
20230728,140300,768923140,13850,13850,13850,13850,1
|
|
20230728,140200,768909290,13850,13850,13850,13850,5
|
|
20230728,140100,768840040,13850,13850,13850,13850,5
|
|
20230728,140000,768770790,13850,13870,13870,13850,46
|
|
20230728,135900,768133510,13870,13870,13870,13870,0
|
|
20230728,135800,768133510,13870,13870,13870,13870,1
|
|
20230728,135700,768119640,13880,13880,13880,13880,0
|
|
20230728,135600,768119640,13880,13880,13880,13880,109
|
|
20230728,135500,766606720,13880,13870,13880,13870,88
|
|
20230728,135400,765385310,13880,13880,13880,13880,1
|
|
20230728,135300,765371430,13880,13880,13880,13880,1
|
|
20230728,135200,765357550,13930,13930,13930,13930,0
|
|
20230728,135100,765357550,13930,13930,13930,13930,0
|
|
20230728,135000,765357550,13930,13930,13930,13930,3
|
|
20230728,134900,765315760,13950,13950,13950,13950,0
|
|
20230728,134800,765315760,13950,13950,13950,13950,0
|
|
20230728,134700,765315760,13950,13950,13950,13950,0
|
|
20230728,134600,765315760,13950,13950,13950,13950,0
|
|
20230728,134500,765315760,13950,13950,13950,13950,70
|
|
20230728,134400,764339260,13930,13910,13930,13910,59
|
|
20230728,134300,763518530,13930,13930,13930,13930,1
|
|
20230728,134200,763504600,13860,13860,13860,13860,20
|
|
20230728,134100,763227400,13860,13960,13960,13850,76
|
|
20230728,134000,762173800,13960,13960,13960,13960,0
|
|
20230728,133900,762173800,13960,13960,13960,13960,0
|
|
20230728,133800,762173800,13960,13960,13960,13960,1
|
|
20230728,133700,762159840,13960,13950,13960,13950,19
|
|
20230728,133600,761894620,13880,13880,13880,13880,0
|
|
20230728,133500,761894620,13880,13880,13880,13880,1
|
|
20230728,133400,761880740,13880,13880,13880,13880,0
|
|
20230728,133300,761880740,13880,13880,13880,13880,2
|
|
20230728,133200,761852980,13880,13880,13880,13880,4
|
|
20230728,133100,761797460,13880,13880,13880,13880,103
|
|
20230728,133000,760367820,13880,13880,13880,13880,70
|
|
20230728,132900,759396220,13810,13810,13810,13810,0
|
|
20230728,132800,759396220,13810,13810,13810,13810,0
|
|
20230728,132700,759396220,13810,13810,13810,13810,0
|
|
20230728,132600,759396220,13810,13810,13810,13810,0
|
|
20230728,132500,759396220,13810,13810,13810,13810,76
|
|
20230728,132400,758346660,13870,13870,13870,13870,0
|
|
20230728,132300,758346660,13870,13870,13870,13870,0
|
|
20230728,132200,758346660,13870,13870,13870,13870,0
|
|
20230728,132100,758346660,13870,13870,13870,13870,0
|
|
20230728,132000,758346660,13870,13870,13870,13870,0
|
|
20230728,131900,758346660,13870,13870,13870,13870,0
|
|
20230728,131800,758346660,13870,13860,13880,13860,711
|
|
20230728,131700,748486390,13860,13860,13860,13860,43
|
|
20230728,131600,747890410,13850,13850,13850,13850,0
|
|
20230728,131500,747890410,13850,13850,13850,13850,0
|
|
20230728,131400,747890410,13850,13830,13850,13830,27
|
|
20230728,131300,747516760,13760,13780,13780,13760,75
|
|
20230728,131200,746484740,13830,13830,13830,13830,1
|
|
20230728,131100,746470910,13830,13830,13830,13830,0
|
|
20230728,131000,746470910,13830,13830,13830,13830,0
|
|
20230728,130900,746470910,13830,13800,13830,13790,277
|
|
20230728,130800,742646440,13800,13800,13800,13800,0
|
|
20230728,130700,742646440,13800,13800,13800,13800,0
|
|
20230728,130600,742646440,13800,13800,13800,13800,0
|
|
20230728,130500,742646440,13800,13800,13800,13800,0
|
|
20230728,130400,742646440,13800,13800,13800,13800,0
|
|
20230728,130300,742646440,13800,13800,13800,13800,0
|
|
20230728,130200,742646440,13800,13800,13800,13800,0
|
|
20230728,130100,742646440,13800,13800,13800,13800,0
|
|
20230728,130000,742646440,13800,13800,13800,13800,32
|
|
20230728,125900,742204840,13800,13800,13800,13800,2
|
|
20230728,125800,742177240,13800,13800,13800,13800,14
|
|
20230728,125700,741984040,13700,13690,13700,13690,65
|
|
20230728,125600,741093590,13680,13680,13680,13680,14
|
|
20230728,125500,740902070,13690,13690,13690,13690,40
|
|
20230728,125400,740354470,13700,13710,13710,13700,2712
|
|
20230728,125300,703174300,13710,13750,13750,13710,549
|
|
20230728,125200,695628200,13800,13800,13830,13800,34
|
|
20230728,125100,695158580,13800,13800,13800,13800,0
|
|
20230728,125000,695158580,13800,13800,13800,13800,0
|
|
20230728,124900,695158580,13800,13800,13800,13800,0
|
|
20230728,124800,695158580,13800,13800,13800,13800,0
|
|
20230728,124700,695158580,13800,13820,13820,13800,650
|
|
20230728,124600,686175740,13820,13820,13820,13820,4
|
|
20230728,124500,686120460,13820,13820,13820,13820,124
|
|
20230728,124400,684406780,13820,13820,13820,13820,0
|
|
20230728,124300,684406780,13820,13820,13820,13820,0
|
|
20230728,124200,684406780,13820,13820,13820,13820,0
|
|
20230728,124100,684406780,13820,13820,13820,13820,209
|
|
20230728,124000,681518400,13820,13820,13820,13820,0
|
|
20230728,123900,681518400,13820,13820,13820,13820,27
|
|
20230728,123800,681145260,13820,13820,13820,13820,1
|
|
20230728,123700,681131440,13800,13800,13800,13800,0
|
|
20230728,123600,681131440,13800,13800,13800,13800,0
|
|
20230728,123500,681131440,13800,13800,13800,13800,0
|
|
20230728,123400,681131440,13800,13800,13800,13800,0
|
|
20230728,123300,681131440,13800,13800,13800,13800,6
|
|
20230728,123200,681048640,13800,13800,13800,13800,0
|
|
20230728,123100,681048640,13800,13800,13800,13800,0
|
|
20230728,123000,681048640,13800,13800,13800,13800,1
|
|
20230728,122900,681034840,13800,13800,13800,13800,0
|
|
20230728,122800,681034840,13800,13800,13800,13800,0
|
|
20230728,122700,681034840,13800,13800,13800,13800,0
|
|
20230728,122600,681034840,13800,13810,13810,13800,95
|
|
20230728,122500,679723300,13820,13820,13820,13820,72
|
|
20230728,122400,678728260,13840,13840,13840,13840,75
|
|
20230728,122300,677690260,13840,13840,13840,13840,125
|
|
20230728,122200,675960260,13820,13820,13820,13820,0
|
|
20230728,122100,675960260,13820,13820,13820,13820,0
|
|
20230728,122000,675960260,13820,13820,13820,13820,0
|
|
20230728,121900,675960260,13820,13820,13820,13820,0
|
|
20230728,121800,675960260,13820,13820,13820,13820,0
|
|
20230728,121700,675960260,13820,13820,13820,13820,0
|
|
20230728,121600,675960260,13820,13820,13820,13820,47
|
|
20230728,121500,675310720,13820,13820,13820,13820,0
|
|
20230728,121400,675310720,13820,13820,13820,13820,0
|
|
20230728,121300,675310720,13820,13820,13820,13820,0
|
|
20230728,121200,675310720,13820,13820,13820,13820,0
|
|
20230728,121100,675310720,13820,13820,13820,13820,0
|
|
20230728,121000,675310720,13820,13820,13820,13820,0
|
|
20230728,120900,675310720,13820,13820,13820,13820,10
|
|
20230728,120800,675172520,13820,13820,13820,13820,0
|
|
20230728,120700,675172520,13820,13820,13820,13820,0
|
|
20230728,120600,675172520,13820,13820,13820,13820,0
|
|
20230728,120500,675172520,13820,13820,13820,13820,0
|
|
20230728,120400,675172520,13820,13820,13820,13820,0
|
|
20230728,120300,675172520,13820,13820,13820,13820,5
|
|
20230728,120200,675103420,13750,13750,13750,13750,12
|
|
20230728,120100,674938420,13750,13750,13750,13750,130
|
|
20230728,120000,673150920,13790,13790,13790,13790,0
|
|
20230728,115900,673150920,13790,13790,13790,13790,0
|
|
20230728,115800,673150920,13790,13790,13790,13790,0
|
|
20230728,115700,673150920,13790,13790,13790,13790,72
|
|
20230728,115600,672158040,13790,13790,13790,13790,0
|
|
20230728,115500,672158040,13790,13790,13790,13790,0
|
|
20230728,115400,672158040,13790,13790,13790,13790,0
|
|
20230728,115300,672158040,13790,13760,13790,13750,517
|
|
20230728,115200,665042880,13760,13760,13760,13760,33
|
|
20230728,115100,664588800,13760,13760,13760,13760,1
|
|
20230728,115000,664575040,13770,13770,13770,13770,0
|
|
20230728,114900,664575040,13770,13770,13770,13770,0
|
|
20230728,114800,664575040,13770,13770,13770,13770,0
|
|
20230728,114700,664575040,13770,13800,13800,13770,175
|
|
20230728,114600,662163340,13820,13830,13830,13820,558
|
|
20230728,114500,654446750,13830,13830,13830,13830,0
|
|
20230728,114400,654446750,13830,13830,13830,13830,0
|
|
20230728,114300,654446750,13830,13830,13830,13830,0
|
|
20230728,114200,654446750,13830,13830,13830,13830,0
|
|
20230728,114100,654446750,13830,13830,13830,13830,0
|
|
20230728,114000,654446750,13830,13830,13830,13830,0
|
|
20230728,113900,654446750,13830,13830,13830,13830,30
|
|
20230728,113800,654031850,13920,13920,13920,13920,60
|
|
20230728,113700,653196650,13830,13840,13840,13830,244
|
|
20230728,113600,649820130,13840,13900,13900,13840,1623
|
|
20230728,113500,627345070,13970,13970,13970,13970,5
|
|
20230728,113400,627275220,13970,13970,13970,13970,0
|
|
20230728,113300,627275220,13970,13970,13970,13970,1
|
|
20230728,113200,627261250,13980,13980,13980,13980,0
|
|
20230728,113100,627261250,13980,13980,13980,13980,21
|
|
20230728,113000,626967670,13980,13980,13980,13980,0
|
|
20230728,112900,626967670,13980,13980,13980,13980,51
|
|
20230728,112800,626254690,13980,13980,13980,13980,0
|
|
20230728,112700,626254690,13980,13980,13980,13980,0
|
|
20230728,112600,626254690,13980,13980,13980,13980,0
|
|
20230728,112500,626254690,13980,13980,13980,13980,0
|
|
20230728,112400,626254690,13980,13980,13980,13980,0
|
|
20230728,112300,626254690,13980,13980,13980,13980,0
|
|
20230728,112200,626254690,13980,13980,13980,13980,71
|
|
20230728,112100,625262110,13990,13980,13990,13980,112
|
|
20230728,112000,623696230,13980,13900,13980,13900,1885
|
|
20230728,111900,597415700,13900,13900,13900,13900,0
|
|
20230728,111800,597415700,13900,13900,13900,13900,1
|
|
20230728,111700,597401800,13890,13890,13890,13890,0
|
|
20230728,111600,597401800,13890,13890,13890,13890,2
|
|
20230728,111500,597374020,13900,13900,13900,13900,0
|
|
20230728,111400,597374020,13900,13900,13900,13900,9
|
|
20230728,111300,597248920,13850,13850,13850,13850,6
|
|
20230728,111200,597165820,13850,13870,13870,13850,30
|
|
20230728,111100,596750280,13870,13860,13870,13840,615
|
|
20230728,111000,588227670,13860,13860,13860,13860,0
|
|
20230728,110900,588227670,13860,13860,13860,13860,10
|
|
20230728,110800,588089070,13860,13860,13860,13860,0
|
|
20230728,110700,588089070,13860,13860,13860,13860,0
|
|
20230728,110600,588089070,13860,13860,13860,13860,0
|
|
20230728,110500,588089070,13860,13860,13860,13860,0
|
|
20230728,110400,588089070,13860,13860,13860,13860,0
|
|
20230728,110300,588089070,13860,13860,13860,13860,0
|
|
20230728,110200,588089070,13860,13860,13860,13860,0
|
|
20230728,110100,588089070,13860,13860,13860,13860,0
|
|
20230728,110000,588089070,13860,13860,13860,13860,1
|
|
20230728,105900,588075210,13830,13830,13830,13830,0
|
|
20230728,105800,588075210,13830,13830,13830,13830,0
|
|
20230728,105700,588075210,13830,13830,13830,13830,37
|
|
20230728,105600,587563500,13830,13830,13830,13830,100
|
|
20230728,105500,586180500,13830,13830,13830,13830,12
|
|
20230728,105400,586014540,13840,13840,13840,13840,0
|
|
20230728,105300,586014540,13840,13850,13850,13840,78
|
|
20230728,105200,584934740,13850,13850,13850,13850,2
|
|
20230728,105100,584907040,13850,13850,13850,13850,14
|
|
20230728,105000,584713140,13870,13850,13870,13850,64
|
|
20230728,104900,583826680,13870,13870,13870,13870,0
|
|
20230728,104800,583826680,13870,13870,13870,13870,4
|
|
20230728,104700,583771200,13850,13850,13850,13850,0
|
|
20230728,104600,583771200,13850,13850,13850,13850,0
|
|
20230728,104500,583771200,13850,13850,13850,13850,0
|
|
20230728,104400,583771200,13850,13860,13860,13850,100
|
|
20230728,104300,582385580,13860,13860,13860,13860,0
|
|
20230728,104200,582385580,13860,13860,13860,13860,1
|
|
20230728,104100,582371720,13860,13860,13860,13860,29
|
|
20230728,104000,581969780,13860,13930,13930,13860,112
|
|
20230728,103900,580417390,13930,13930,13930,13930,0
|
|
20230728,103800,580417390,13930,13930,13930,13930,255
|
|
20230728,103700,576865240,13940,13940,13940,13940,0
|
|
20230728,103600,576865240,13940,13940,13940,13940,0
|
|
20230728,103500,576865240,13940,13940,13940,13940,0
|
|
20230728,103400,576865240,13940,13940,13940,13940,0
|
|
20230728,103300,576865240,13940,13940,13940,13940,0
|
|
20230728,103200,576865240,13940,13940,13940,13940,0
|
|
20230728,103100,576865240,13940,13940,13940,13940,0
|
|
20230728,103000,576865240,13940,13940,13940,13940,0
|
|
20230728,102900,576865240,13940,13940,13940,13940,50
|
|
20230728,102800,576168240,13820,13930,13930,13820,40
|
|
20230728,102700,575614120,13940,13930,13940,13930,53
|
|
20230728,102600,574875330,13930,13940,13940,13930,237
|
|
20230728,102500,571572400,13930,13800,13930,13800,826
|
|
20230728,102400,560098350,13810,13910,13910,13810,165
|
|
20230728,102300,557811050,13940,14000,14000,13940,194
|
|
20230728,102200,555106510,14000,14010,14010,14000,1554
|
|
20230728,102100,533349280,14020,14070,14070,14020,268
|
|
20230728,102000,529591820,14070,14030,14070,14030,170
|
|
20230728,101900,527203100,14030,14030,14030,14030,12
|
|
20230728,101800,527034740,14040,14050,14060,13940,194
|
|
20230728,101700,524310700,13940,14070,14070,13940,173
|
|
20230728,101600,521880030,13940,13900,14080,13900,1125
|
|
20230728,101500,506209840,13890,13880,13890,13880,6
|
|
20230728,101400,506126550,13890,13840,13890,13840,590
|
|
20230728,101300,497944190,13800,13770,13840,13770,2070
|
|
20230728,101200,469352370,13760,13710,13760,13710,868
|
|
20230728,101100,457418200,13710,13690,13710,13690,632
|
|
20230728,101000,448761360,13670,13670,13670,13670,0
|
|
20230728,100900,448761360,13670,13670,13670,13670,0
|
|
20230728,100800,448761360,13670,13700,13720,13650,707
|
|
20230728,100700,439067760,13640,13690,13690,13640,273
|
|
20230728,100600,435334040,13630,13630,13690,13630,837
|
|
20230728,100500,423902920,13580,13580,13580,13580,1
|
|
20230728,100400,423889340,13630,13580,13630,13580,91
|
|
20230728,100300,422651510,13630,13630,13630,13630,30
|
|
20230728,100200,422242610,13630,13570,13630,13560,271
|
|
20230728,100100,418566060,13640,13640,13640,13640,50
|
|
20230728,100000,417884060,13640,13660,13660,13560,99
|
|
20230728,095900,416533820,13660,13630,13660,13630,138
|
|
20230728,095800,414648770,13630,13630,13630,13630,35
|
|
20230728,095700,414171720,13630,13550,13630,13550,9
|
|
20230728,095600,414049690,13540,13520,13540,13520,76
|
|
20230728,095500,413021700,13530,13450,13530,13450,113
|
|
20230728,095400,411500810,13430,13430,13430,13430,0
|
|
20230728,095300,411500810,13430,13510,13510,13430,444
|
|
20230728,095200,405516270,13510,13510,13510,13510,9
|
|
20230728,095100,405394680,13540,13540,13540,13540,20
|
|
20230728,095000,405123880,13540,13540,13540,13540,0
|
|
20230728,094900,405123880,13540,13540,13540,13540,0
|
|
20230728,094800,405123880,13540,13540,13540,13540,0
|
|
20230728,094700,405123880,13540,13540,13540,13540,0
|
|
20230728,094600,405123880,13540,13540,13540,13540,31
|
|
20230728,094500,404704140,13540,13540,13540,13540,110
|
|
20230728,094400,403214740,13520,13520,13520,13520,0
|
|
20230728,094300,403214740,13520,13520,13520,13520,0
|
|
20230728,094200,403214740,13520,13520,13520,13520,0
|
|
20230728,094100,403214740,13520,13480,13520,13480,239
|
|
20230728,094000,399990820,13480,13480,13480,13480,0
|
|
20230728,093900,399990820,13480,13480,13480,13480,0
|
|
20230728,093800,399990820,13480,13480,13480,13480,0
|
|
20230728,093700,399990820,13480,13470,13480,13430,16
|
|
20230728,093600,399775210,13510,13470,13520,13470,3
|
|
20230728,093500,399734710,13500,13510,13510,13500,115
|
|
20230728,093400,398181160,13510,13510,13510,13510,1
|
|
20230728,093300,398167650,13510,13490,13510,13490,94
|
|
20230728,093200,396899110,13490,13490,13490,13490,1
|
|
20230728,093100,396885620,13510,13510,13510,13510,1
|
|
20230728,093000,396872110,13520,13520,13520,13520,102
|
|
20230728,092900,395493070,13520,13520,13520,13520,55
|
|
20230728,092800,394749470,13540,13440,13540,13440,36
|
|
20230728,092700,394265290,13670,13450,13670,13450,567
|
|
20230728,092600,386553870,13410,13410,13410,13410,230
|
|
20230728,092500,383469570,13410,13380,13410,13380,1663
|
|
20230728,092400,361187040,13370,13300,13370,13300,1113
|
|
20230728,092300,346345570,13280,13280,13280,13280,0
|
|
20230728,092200,346345570,13280,13280,13280,13280,15
|
|
20230728,092100,346146370,13280,13280,13280,13280,10
|
|
20230728,092000,346013570,13280,13280,13280,13280,9
|
|
20230728,091900,345894050,13330,13310,13330,13310,51
|
|
20230728,091800,345214240,13330,13250,13340,13250,19
|
|
20230728,091700,344960960,13240,13240,13240,13240,0
|
|
20230728,091600,344960960,13240,13240,13240,13240,23
|
|
20230728,091500,344656440,13220,13310,13310,13220,109
|
|
20230728,091400,343207300,13400,13310,13400,13310,168
|
|
20230728,091300,340957720,13310,13310,13310,13300,84
|
|
20230728,091200,339840220,13300,13300,13310,13300,162
|
|
20230728,091100,337685590,13300,13300,13300,13300,177
|
|
20230728,091000,335331490,13300,13300,13300,13300,173
|
|
20230728,090900,333030590,13300,13190,13300,13180,533
|
|
20230728,090800,325965400,13190,13190,13190,13190,68
|
|
20230728,090700,325068480,13190,13330,13340,13190,1110
|
|
20230728,090600,310304260,13320,13320,13350,13310,1150
|
|
20230728,090500,294975390,13320,13310,13530,13310,816
|
|
20230728,090400,284032020,13250,13230,13250,13160,3003
|
|
20230728,090300,244337480,13330,13610,13640,13210,3371
|
|
20230728,090200,198756800,13690,13600,13690,13600,3015
|
|
20230728,090100,157734100,13490,13490,13490,13490,0
|
|
20230728,090000,157734100,13490,13440,14270,13440,11384
|