646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194300,1221125110,17960,17960,17960,17960,813
|
|
20230728,194200,1221125110,17960,17960,17960,17960,0
|
|
20230728,194100,1221125110,17960,17960,17960,17960,0
|
|
20230728,194000,1221125110,17960,17960,17960,17960,0
|
|
20230728,193900,1221125110,17960,17960,17960,17960,0
|
|
20230728,193800,1221125110,17960,17960,17960,17960,0
|
|
20230728,193700,1221125110,17960,17960,17960,17960,0
|
|
20230728,193600,1221125110,17960,17960,17960,17960,0
|
|
20230728,193500,1221125110,17960,17960,17960,17960,0
|
|
20230728,193400,1221125110,17960,17960,17960,17960,0
|
|
20230728,193300,1221125110,17960,17960,17960,17960,0
|
|
20230728,193200,1221125110,17960,17960,17960,17960,0
|
|
20230728,193100,1221125110,17960,17960,17960,17960,0
|
|
20230728,193000,1221125110,17960,17960,17960,17960,0
|
|
20230728,192900,1221125110,17960,17960,17960,17960,0
|
|
20230728,192800,1221125110,17960,17960,17960,17960,0
|
|
20230728,192700,1221125110,17960,17960,17960,17960,0
|
|
20230728,192600,1221125110,17960,17960,17960,17960,0
|
|
20230728,192500,1221125110,17960,17960,17960,17960,0
|
|
20230728,192400,1221125110,17960,17960,17960,17960,0
|
|
20230728,192300,1221125110,17960,17960,17960,17960,0
|
|
20230728,192200,1221125110,17960,17960,17960,17960,0
|
|
20230728,192100,1221125110,17960,17960,17960,17960,0
|
|
20230728,192000,1221125110,17960,17960,17960,17960,0
|
|
20230728,191900,1221125110,17960,17960,17960,17960,0
|
|
20230728,191800,1221125110,17960,17960,17960,17960,0
|
|
20230728,191700,1221125110,17960,17960,17960,17960,0
|
|
20230728,191600,1221125110,17960,17960,17960,17960,0
|
|
20230728,191500,1221125110,17960,17960,17960,17960,0
|
|
20230728,191400,1221125110,17960,17960,17960,17960,0
|
|
20230728,191300,1221125110,17960,17960,17960,17960,813
|
|
20230728,191200,1221125110,17960,17960,17960,17960,0
|
|
20230728,191100,1221125110,17960,17960,17960,17960,0
|
|
20230728,191000,1221125110,17960,17960,17960,17960,0
|
|
20230728,190900,1221125110,17960,17960,17960,17960,0
|
|
20230728,190800,1221125110,17960,17960,17960,17960,0
|
|
20230728,190700,1221125110,17960,17960,17960,17960,0
|
|
20230728,190600,1221125110,17960,17960,17960,17960,0
|
|
20230728,190500,1221125110,17960,17960,17960,17960,0
|
|
20230728,190400,1221125110,17960,17960,17960,17960,0
|
|
20230728,190300,1221125110,17960,17960,17960,17960,0
|
|
20230728,190200,1221125110,17960,17960,17960,17960,0
|
|
20230728,190100,1221125110,17960,17960,17960,17960,0
|
|
20230728,190000,1221125110,17960,17960,17960,17960,0
|
|
20230728,185900,1221125110,17960,17960,17960,17960,0
|
|
20230728,185800,1221125110,17960,17960,17960,17960,0
|
|
20230728,185700,1221125110,17960,17960,17960,17960,0
|
|
20230728,185600,1221125110,17960,17960,17960,17960,0
|
|
20230728,185500,1221125110,17960,17960,17960,17960,0
|
|
20230728,185400,1221125110,17960,17960,17960,17960,0
|
|
20230728,185300,1221125110,17960,17960,17960,17960,0
|
|
20230728,185200,1221125110,17960,17960,17960,17960,0
|
|
20230728,185100,1221125110,17960,17960,17960,17960,0
|
|
20230728,185000,1221125110,17960,17960,17960,17960,0
|
|
20230728,184900,1221125110,17960,17960,17960,17960,0
|
|
20230728,184800,1221125110,17960,17960,17960,17960,0
|
|
20230728,184700,1221125110,17960,17960,17960,17960,0
|
|
20230728,184600,1221125110,17960,17960,17960,17960,0
|
|
20230728,184500,1221125110,17960,17960,17960,17960,0
|
|
20230728,184400,1221125110,17960,17960,17960,17960,0
|
|
20230728,184300,1221125110,17960,17960,17960,17960,813
|
|
20230728,184200,1221125110,17960,17960,17960,17960,0
|
|
20230728,184100,1221125110,17960,17960,17960,17960,0
|
|
20230728,184000,1221125110,17960,17960,17960,17960,0
|
|
20230728,183900,1221125110,17960,17960,17960,17960,0
|
|
20230728,183800,1221125110,17960,17960,17960,17960,0
|
|
20230728,183700,1221125110,17960,17960,17960,17960,0
|
|
20230728,183600,1221125110,17960,17960,17960,17960,0
|
|
20230728,183500,1221125110,17960,17960,17960,17960,0
|
|
20230728,183400,1221125110,17960,17960,17960,17960,0
|
|
20230728,183300,1221125110,17960,17960,17960,17960,0
|
|
20230728,183200,1221125110,17960,17960,17960,17960,0
|
|
20230728,183100,1221125110,17960,17960,17960,17960,0
|
|
20230728,183000,1221125110,17960,17960,17960,17960,0
|
|
20230728,182900,1221125110,17960,17960,17960,17960,0
|
|
20230728,182800,1221125110,17960,17960,17960,17960,0
|
|
20230728,182700,1221125110,17960,17960,17960,17960,0
|
|
20230728,182600,1221125110,17960,17960,17960,17960,0
|
|
20230728,182500,1221125110,17960,17960,17960,17960,0
|
|
20230728,182400,1221125110,17960,17960,17960,17960,0
|
|
20230728,182300,1221125110,17960,17960,17960,17960,0
|
|
20230728,182200,1221125110,17960,17960,17960,17960,0
|
|
20230728,182100,1221125110,17960,17960,17960,17960,0
|
|
20230728,182000,1221125110,17960,17960,17960,17960,0
|
|
20230728,181900,1221125110,17960,17960,17960,17960,0
|
|
20230728,181800,1221125110,17960,17960,17960,17960,0
|
|
20230728,181700,1221125110,17960,17960,17960,17960,0
|
|
20230728,181600,1221125110,17960,17960,17960,17960,0
|
|
20230728,181500,1221125110,17960,17960,17960,17960,0
|
|
20230728,181400,1221125110,17960,17960,17960,17960,0
|
|
20230728,181300,1221125110,17960,17960,17960,17960,813
|
|
20230728,181200,1221125110,17960,17960,17960,17960,0
|
|
20230728,181100,1221125110,17960,17960,17960,17960,0
|
|
20230728,181000,1221125110,17960,17960,17960,17960,0
|
|
20230728,180900,1221125110,17960,17960,17960,17960,0
|
|
20230728,180800,1221125110,17960,17960,17960,17960,0
|
|
20230728,180700,1221125110,17960,17960,17960,17960,0
|
|
20230728,180600,1221125110,17960,17960,17960,17960,0
|
|
20230728,180500,1221125110,17960,17960,17960,17960,0
|
|
20230728,180400,1221125110,17960,17960,17960,17960,0
|
|
20230728,180300,1221125110,17960,17960,17960,17960,0
|
|
20230728,180200,1221125110,17960,17960,17960,17960,0
|
|
20230728,180100,1221125110,17960,17960,17960,17960,0
|
|
20230728,180000,1221125110,17960,17960,17960,17960,0
|
|
20230728,175900,1221125110,17960,17960,17960,17960,0
|
|
20230728,175800,1221125110,17960,17960,17960,17960,0
|
|
20230728,175700,1221125110,17960,17960,17960,17960,0
|
|
20230728,175600,1221125110,17960,17960,17960,17960,0
|
|
20230728,175500,1221125110,17960,17960,17960,17960,0
|
|
20230728,175400,1221125110,17960,17960,17960,17960,0
|
|
20230728,175300,1221125110,17960,17960,17960,17960,0
|
|
20230728,175200,1221125110,17960,17960,17960,17960,0
|
|
20230728,175100,1221125110,17960,17960,17960,17960,0
|
|
20230728,175000,1221125110,17960,17960,17960,17960,0
|
|
20230728,174900,1221125110,17960,17960,17960,17960,0
|
|
20230728,174800,1221125110,17960,17960,17960,17960,0
|
|
20230728,174700,1221125110,17960,17960,17960,17960,0
|
|
20230728,174600,1221125110,17960,17960,17960,17960,0
|
|
20230728,174500,1221125110,17960,17960,17960,17960,0
|
|
20230728,174400,1221125110,17960,17960,17960,17960,0
|
|
20230728,174300,1221125110,17960,17960,17960,17960,813
|
|
20230728,174200,1221125110,17960,17960,17960,17960,0
|
|
20230728,174100,1221125110,17960,17960,17960,17960,0
|
|
20230728,174000,1221125110,17960,17960,17960,17960,0
|
|
20230728,173900,1221125110,17960,17960,17960,17960,0
|
|
20230728,173800,1221125110,17960,17960,17960,17960,0
|
|
20230728,173700,1221125110,17960,17960,17960,17960,0
|
|
20230728,173600,1221125110,17960,17960,17960,17960,0
|
|
20230728,173500,1221125110,17960,17960,17960,17960,0
|
|
20230728,173400,1221125110,17960,17960,17960,17960,0
|
|
20230728,173300,1221125110,17960,17960,17960,17960,0
|
|
20230728,173200,1221125110,17960,17960,17960,17960,0
|
|
20230728,173100,1221125110,17960,17960,17960,17960,0
|
|
20230728,173000,1221125110,17960,17960,17960,17960,0
|
|
20230728,172900,1221125110,17960,17960,17960,17960,0
|
|
20230728,172800,1221125110,17960,17960,17960,17960,0
|
|
20230728,172700,1221125110,17960,17960,17960,17960,0
|
|
20230728,172600,1221125110,17960,17960,17960,17960,0
|
|
20230728,172500,1221125110,17960,17960,17960,17960,0
|
|
20230728,172400,1221125110,17960,17960,17960,17960,0
|
|
20230728,172300,1221125110,17960,17960,17960,17960,0
|
|
20230728,172200,1221125110,17960,17960,17960,17960,0
|
|
20230728,172100,1221125110,17960,17960,17960,17960,0
|
|
20230728,172000,1221125110,17960,17960,17960,17960,0
|
|
20230728,171900,1221125110,17960,17960,17960,17960,0
|
|
20230728,171800,1221125110,17960,17960,17960,17960,0
|
|
20230728,171700,1221125110,17960,17960,17960,17960,0
|
|
20230728,171600,1221125110,17960,17960,17960,17960,0
|
|
20230728,171500,1221125110,17960,17960,17960,17960,0
|
|
20230728,171400,1221125110,17960,17960,17960,17960,0
|
|
20230728,171300,1221125110,17960,17960,17960,17960,813
|
|
20230728,171200,1221125110,17960,17960,17960,17960,0
|
|
20230728,171100,1221125110,17960,17960,17960,17960,0
|
|
20230728,171000,1221125110,17960,17960,17960,17960,0
|
|
20230728,170900,1221125110,17960,17960,17960,17960,0
|
|
20230728,170800,1221125110,17960,17960,17960,17960,0
|
|
20230728,170700,1221125110,17960,17960,17960,17960,0
|
|
20230728,170600,1221125110,17960,17960,17960,17960,0
|
|
20230728,170500,1221125110,17960,17960,17960,17960,0
|
|
20230728,170400,1221125110,17960,17960,17960,17960,0
|
|
20230728,170300,1221125110,17960,17960,17960,17960,0
|
|
20230728,170200,1221125110,17960,17960,17960,17960,0
|
|
20230728,170100,1221125110,17960,17960,17960,17960,0
|
|
20230728,170000,1221125110,17960,17960,17960,17960,0
|
|
20230728,165900,1221125110,17960,17960,17960,17960,0
|
|
20230728,165800,1221125110,17960,17960,17960,17960,0
|
|
20230728,165700,1221125110,17960,17960,17960,17960,0
|
|
20230728,165600,1221125110,17960,17960,17960,17960,0
|
|
20230728,165500,1221125110,17960,17960,17960,17960,0
|
|
20230728,165400,1221125110,17960,17960,17960,17960,0
|
|
20230728,165300,1221125110,17960,17960,17960,17960,0
|
|
20230728,165200,1221125110,17960,17960,17960,17960,0
|
|
20230728,165100,1221125110,17960,17960,17960,17960,0
|
|
20230728,165000,1221125110,17960,17960,17960,17960,0
|
|
20230728,164900,1221125110,17960,17960,17960,17960,0
|
|
20230728,164800,1221125110,17960,17960,17960,17960,0
|
|
20230728,164700,1221125110,17960,17960,17960,17960,0
|
|
20230728,164600,1221125110,17960,17960,17960,17960,0
|
|
20230728,164500,1221125110,17960,17960,17960,17960,0
|
|
20230728,164400,1221125110,17960,17960,17960,17960,0
|
|
20230728,164300,1221125110,17960,17960,17960,17960,813
|
|
20230728,164200,1221125110,17960,17960,17960,17960,0
|
|
20230728,164100,1221125110,17960,17960,17960,17960,0
|
|
20230728,164000,1221125110,17960,17960,17960,17960,0
|
|
20230728,163900,1221125110,17960,17960,17960,17960,0
|
|
20230728,163800,1221125110,17960,17960,17960,17960,0
|
|
20230728,163700,1221125110,17960,17960,17960,17960,0
|
|
20230728,163600,1221125110,17960,17960,17960,17960,0
|
|
20230728,163500,1221125110,17960,17960,17960,17960,0
|
|
20230728,163400,1221125110,17960,17960,17960,17960,0
|
|
20230728,163300,1221125110,17960,17960,17960,17960,0
|
|
20230728,163200,1221125110,17960,17960,17960,17960,0
|
|
20230728,163100,1221125110,17960,17960,17960,17960,0
|
|
20230728,163000,1221125110,17960,17960,17960,17960,0
|
|
20230728,162900,1221125110,17960,17960,17960,17960,0
|
|
20230728,162800,1221125110,17960,17960,17960,17960,0
|
|
20230728,162700,1221125110,17960,17960,17960,17960,0
|
|
20230728,162600,1221125110,17960,17960,17960,17960,0
|
|
20230728,162500,1221125110,17960,17960,17960,17960,0
|
|
20230728,162400,1221125110,17960,17960,17960,17960,0
|
|
20230728,162300,1221125110,17960,17960,17960,17960,0
|
|
20230728,162200,1221125110,17960,17960,17960,17960,0
|
|
20230728,162100,1221125110,17960,17960,17960,17960,0
|
|
20230728,162000,1221125110,17960,17960,17960,17960,0
|
|
20230728,161900,1221125110,17960,17960,17960,17960,0
|
|
20230728,161800,1221125110,17960,17960,17960,17960,0
|
|
20230728,161700,1221125110,17960,17960,17960,17960,0
|
|
20230728,161600,1221125110,17960,17960,17960,17960,0
|
|
20230728,161500,1221125110,17960,17960,17960,17960,0
|
|
20230728,161400,1221125110,17960,17960,17960,17960,0
|
|
20230728,161300,1221125110,17960,17960,17960,17960,813
|
|
20230728,161200,1221125110,17960,17960,17960,17960,0
|
|
20230728,161100,1221125110,17960,17960,17960,17960,0
|
|
20230728,161000,1221125110,17960,17960,17960,17960,0
|
|
20230728,160900,1221125110,17960,17960,17960,17960,0
|
|
20230728,160800,1221125110,17960,17960,17960,17960,0
|
|
20230728,160700,1221125110,17960,17960,17960,17960,0
|
|
20230728,160600,1221125110,17960,17960,17960,17960,0
|
|
20230728,160500,1221125110,17960,17960,17960,17960,0
|
|
20230728,160400,1221125110,17960,17960,17960,17960,0
|
|
20230728,160300,1221125110,17960,17960,17960,17960,0
|
|
20230728,160200,1221125110,17960,17960,17960,17960,0
|
|
20230728,160100,1221125110,17960,17960,17960,17960,0
|
|
20230728,160000,1221125110,17960,17960,17960,17960,0
|
|
20230728,155900,1221125110,17960,17960,17960,17960,0
|
|
20230728,155800,1221125110,17960,17960,17960,17960,0
|
|
20230728,155700,1221125110,17960,17960,17960,17960,0
|
|
20230728,155600,1221125110,17960,17960,17960,17960,0
|
|
20230728,155500,1221125110,17960,17960,17960,17960,0
|
|
20230728,155400,1221125110,17960,17960,17960,17960,0
|
|
20230728,155300,1221125110,17960,17960,17960,17960,0
|
|
20230728,155200,1221125110,17960,17960,17960,17960,0
|
|
20230728,155100,1221125110,17960,17960,17960,17960,0
|
|
20230728,155000,1221125110,17960,17960,17960,17960,0
|
|
20230728,154900,1221125110,17960,17960,17960,17960,0
|
|
20230728,154800,1221125110,17960,17960,17960,17960,0
|
|
20230728,154700,1221125110,17960,17960,17960,17960,0
|
|
20230728,154600,1221125110,17960,17960,17960,17960,0
|
|
20230728,154500,1221125110,17960,17960,17960,17960,0
|
|
20230728,154400,1221125110,17960,17960,17960,17960,0
|
|
20230728,154300,1221125110,17960,17960,17960,17960,813
|
|
20230728,154200,1221125110,17960,17960,17960,17960,0
|
|
20230728,154100,1221125110,17960,17960,17960,17960,0
|
|
20230728,154000,1221125110,17960,17960,17960,17960,0
|
|
20230728,153900,1221125110,17960,17960,17960,17960,0
|
|
20230728,153800,1221125110,17960,17960,17960,17960,0
|
|
20230728,153700,1221125110,17960,17960,17960,17960,0
|
|
20230728,153600,1221125110,17960,17960,17960,17960,0
|
|
20230728,153500,1221125110,17960,17960,17960,17960,0
|
|
20230728,153400,1221125110,17960,17960,17960,17960,0
|
|
20230728,153300,1221125110,17960,17960,17960,17960,0
|
|
20230728,153200,1221125110,17960,17960,17960,17960,0
|
|
20230728,153100,1221125110,17960,17960,17960,17960,0
|
|
20230728,153000,1221125110,17960,17960,17960,17960,813
|
|
20230728,152900,1206523630,17920,17920,17920,17920,0
|
|
20230728,152800,1206523630,17920,17920,17920,17920,0
|
|
20230728,152700,1206523630,17920,17920,17920,17920,0
|
|
20230728,152600,1206523630,17920,17920,17920,17920,0
|
|
20230728,152500,1206523630,17920,17920,17920,17920,0
|
|
20230728,152400,1206523630,17920,17920,17920,17920,0
|
|
20230728,152300,1206523630,17920,17920,17920,17920,0
|
|
20230728,152200,1206523630,17920,17920,17920,17920,0
|
|
20230728,152100,1206523630,17920,17920,17920,17920,0
|
|
20230728,152000,1206523630,17920,17920,17920,17920,0
|
|
20230728,151900,1206523630,17920,17870,17930,17870,55
|
|
20230728,151800,1205537710,17930,17830,17930,17830,110
|
|
20230728,151700,1203572220,17830,17850,17850,17830,5
|
|
20230728,151600,1203483010,17860,17860,17860,17860,246
|
|
20230728,151500,1199089450,17860,17870,17870,17860,6
|
|
20230728,151400,1198982260,17930,17930,17930,17930,502
|
|
20230728,151300,1189981400,17800,17800,17800,17800,107
|
|
20230728,151200,1188076800,17860,17920,17920,17860,426
|
|
20230728,151100,1180444820,17920,17930,17930,17920,315
|
|
20230728,151000,1174798870,17920,17950,17950,17920,150
|
|
20230728,150900,1172106650,17950,17930,17950,17930,148
|
|
20230728,150800,1169451860,17930,17960,17960,17930,318
|
|
20230728,150700,1163740780,17950,17950,17950,17950,152
|
|
20230728,150600,1161012380,17950,17950,17950,17950,59
|
|
20230728,150500,1159953330,17950,17950,17950,17950,395
|
|
20230728,150400,1152863080,17950,17980,17980,17940,408
|
|
20230728,150300,1145534380,17970,17940,17970,17940,517
|
|
20230728,150200,1136251400,17950,17900,17950,17900,690
|
|
20230728,150100,1123876200,17900,17900,17900,17900,97
|
|
20230728,150000,1122139900,17860,17890,17900,17860,398
|
|
20230728,145900,1115027410,17890,17810,17890,17780,352
|
|
20230728,145800,1108760470,17830,17830,17830,17830,34
|
|
20230728,145700,1108154250,17850,17880,17890,17850,790
|
|
20230728,145600,1094043900,17860,17820,17860,17820,387
|
|
20230728,145500,1087142140,17810,17810,17810,17810,111
|
|
20230728,145400,1085165230,17810,17790,17810,17790,8
|
|
20230728,145300,1085022770,17800,17800,17800,17800,66
|
|
20230728,145200,1083847970,17820,17820,17820,17820,0
|
|
20230728,145100,1083847970,17820,17820,17820,17820,114
|
|
20230728,145000,1081816490,17830,17790,17830,17790,101
|
|
20230728,144900,1080019660,17780,17780,17780,17780,0
|
|
20230728,144800,1080019660,17780,17780,17780,17780,199
|
|
20230728,144700,1076481440,17780,17780,17780,17780,30
|
|
20230728,144600,1075948040,17770,17780,17780,17770,27
|
|
20230728,144500,1075468090,17770,17770,17770,17770,22
|
|
20230728,144400,1075077150,17740,17740,17740,17730,350
|
|
20230728,144300,1068868490,17740,17780,17780,17740,191
|
|
20230728,144200,1065476710,17780,17800,17830,17780,38
|
|
20230728,144100,1064800180,17780,17780,17780,17780,0
|
|
20230728,144000,1064800180,17780,17750,17780,17750,194
|
|
20230728,143900,1061353830,17730,17730,17730,17730,62
|
|
20230728,143800,1060254570,17730,17730,17730,17730,0
|
|
20230728,143700,1060254570,17730,17730,17730,17730,35
|
|
20230728,143600,1059634020,17730,17770,17770,17730,117
|
|
20230728,143500,1057558980,17770,17780,17780,17770,203
|
|
20230728,143400,1053950020,17780,17780,17780,17780,0
|
|
20230728,143300,1053950020,17780,17780,17780,17780,57
|
|
20230728,143200,1052936560,17780,17810,17810,17780,55
|
|
20230728,143100,1051958400,17810,17830,17830,17810,277
|
|
20230728,143000,1047022010,17830,17830,17840,17830,134
|
|
20230728,142900,1044632650,17800,17800,17800,17800,0
|
|
20230728,142800,1044632650,17800,17800,17800,17800,0
|
|
20230728,142700,1044632650,17800,17830,17830,17800,57
|
|
20230728,142600,1043616490,17790,17790,17790,17790,100
|
|
20230728,142500,1041837490,17800,17800,17800,17800,0
|
|
20230728,142400,1041837490,17800,17800,17800,17800,0
|
|
20230728,142300,1041837490,17800,17800,17800,17800,5
|
|
20230728,142200,1041748490,17820,17780,17820,17770,254
|
|
20230728,142100,1037226200,17790,17790,17790,17790,0
|
|
20230728,142000,1037226200,17790,17790,17790,17790,0
|
|
20230728,141900,1037226200,17790,17770,17790,17770,60
|
|
20230728,141800,1036159900,17760,17740,17760,17740,61
|
|
20230728,141700,1035077400,17760,17760,17760,17760,2
|
|
20230728,141600,1035041880,17730,17730,17730,17730,0
|
|
20230728,141500,1035041880,17730,17730,17730,17730,50
|
|
20230728,141400,1034155380,17730,17760,17760,17730,100
|
|
20230728,141300,1032381400,17740,17740,17740,17740,50
|
|
20230728,141200,1031494400,17740,17760,17760,17740,269
|
|
20230728,141100,1026720170,17760,17760,17760,17760,206
|
|
20230728,141000,1023061610,17760,17760,17760,17760,34
|
|
20230728,140900,1022457770,17770,17770,17770,17770,35
|
|
20230728,140800,1021835820,17770,17770,17770,17770,69
|
|
20230728,140700,1020609690,17770,17810,17810,17770,68
|
|
20230728,140600,1019400400,17800,17800,17800,17800,22
|
|
20230728,140500,1019008800,17810,17830,17830,17810,8
|
|
20230728,140400,1018866180,17810,17780,17810,17780,158
|
|
20230728,140300,1016056080,17780,17800,17800,17780,94
|
|
20230728,140200,1014383780,17800,17850,17850,17800,273
|
|
20230728,140100,1009515910,17850,17850,17850,17850,1
|
|
20230728,140000,1009498060,17850,17850,17850,17850,5
|
|
20230728,135900,1009408810,17850,17850,17850,17850,15
|
|
20230728,135800,1009141060,17890,17890,17890,17890,0
|
|
20230728,135700,1009141060,17890,17890,17890,17890,4
|
|
20230728,135600,1009069500,17840,17840,17840,17840,0
|
|
20230728,135500,1009069500,17840,17840,17840,17840,0
|
|
20230728,135400,1009069500,17840,17840,17840,17840,0
|
|
20230728,135300,1009069500,17840,17820,17840,17820,395
|
|
20230728,135200,1002029240,17810,17820,17820,17810,8
|
|
20230728,135100,1001886710,17800,17800,17800,17800,0
|
|
20230728,135000,1001886710,17800,17800,17800,17800,0
|
|
20230728,134900,1001886710,17800,17810,17810,17800,262
|
|
20230728,134800,997223100,17820,17800,17820,17800,128
|
|
20230728,134700,994943140,17830,17790,17840,17790,136
|
|
20230728,134600,992520740,17780,17860,17860,17780,142
|
|
20230728,134500,989987240,17870,17870,17870,17860,51
|
|
20230728,134400,989076340,17880,17910,17920,17880,218
|
|
20230728,134300,985173000,17860,17860,17860,17860,0
|
|
20230728,134200,985173000,17860,17910,17910,17810,446
|
|
20230728,134100,977204900,17910,17910,17910,17910,5
|
|
20230728,134000,977115350,17910,17910,17910,17910,20
|
|
20230728,133900,976757150,17910,17910,17910,17910,3
|
|
20230728,133800,976703420,17920,17910,17920,17910,110
|
|
20230728,133700,974733220,17900,17900,17900,17900,4
|
|
20230728,133600,974661620,17860,17860,17860,17860,0
|
|
20230728,133500,974661620,17860,17860,17860,17860,0
|
|
20230728,133400,974661620,17860,17860,17860,17860,146
|
|
20230728,133300,972054060,17860,17860,17860,17860,33
|
|
20230728,133200,971464680,17790,17830,17830,17790,313
|
|
20230728,133100,965887870,17840,17840,17840,17840,0
|
|
20230728,133000,965887870,17840,17840,17840,17840,0
|
|
20230728,132900,965887870,17840,17830,17840,17830,436
|
|
20230728,132800,958111870,17820,17820,17820,17820,0
|
|
20230728,132700,958111870,17820,17860,17860,17820,104
|
|
20230728,132600,956255070,17860,17860,17860,17860,0
|
|
20230728,132500,956255070,17860,17860,17860,17860,0
|
|
20230728,132400,956255070,17860,17860,17860,17860,0
|
|
20230728,132300,956255070,17860,17860,17860,17860,26
|
|
20230728,132200,955790710,17860,17860,17860,17860,17
|
|
20230728,132100,955487090,17900,17860,17960,17860,1135
|
|
20230728,132000,935173510,17850,17840,17850,17840,70
|
|
20230728,131900,933924210,17840,17840,17840,17840,43
|
|
20230728,131800,933157090,17820,17870,17870,17820,356
|
|
20230728,131700,926810240,17810,17880,17880,17810,104
|
|
20230728,131600,924953100,17880,17880,17880,17880,0
|
|
20230728,131500,924953100,17880,17880,17880,17880,6
|
|
20230728,131400,924845820,17810,17810,17810,17810,34
|
|
20230728,131300,924240280,17810,17810,17810,17810,0
|
|
20230728,131200,924240280,17810,17810,17810,17810,43
|
|
20230728,131100,923474450,17810,17810,17810,17810,35
|
|
20230728,131000,922851100,17840,17840,17840,17840,80
|
|
20230728,130900,921423900,17860,17870,17870,17860,85
|
|
20230728,130800,919904960,17810,17810,17810,17810,4
|
|
20230728,130700,919833720,17770,17770,17770,17770,0
|
|
20230728,130600,919833720,17770,17770,17770,17770,0
|
|
20230728,130500,919833720,17770,17770,17770,17770,0
|
|
20230728,130400,919833720,17770,17840,17840,17770,582
|
|
20230728,130300,909461700,17840,17840,17840,17840,120
|
|
20230728,130200,907320900,17840,17840,17840,17840,109
|
|
20230728,130100,905376340,17850,17860,17860,17850,150
|
|
20230728,130000,902698400,17880,17880,17880,17880,80
|
|
20230728,125900,901268000,17880,17880,17880,17880,0
|
|
20230728,125800,901268000,17880,17880,17880,17880,0
|
|
20230728,125700,901268000,17880,17880,17880,17880,0
|
|
20230728,125600,901268000,17880,17880,17880,17880,1
|
|
20230728,125500,901250120,17880,17880,17880,17880,0
|
|
20230728,125400,901250120,17880,17880,17880,17880,62
|
|
20230728,125300,900141560,17850,17850,17850,17850,0
|
|
20230728,125200,900141560,17850,17850,17850,17850,3
|
|
20230728,125100,900088010,17840,17840,17840,17840,44
|
|
20230728,125000,899303050,17890,17890,17890,17890,1
|
|
20230728,124900,899285160,17890,17890,17890,17890,0
|
|
20230728,124800,899285160,17890,17890,17890,17890,0
|
|
20230728,124700,899285160,17890,17890,17890,17890,0
|
|
20230728,124600,899285160,17890,17870,17890,17870,60
|
|
20230728,124500,898212160,17860,17810,17860,17780,83
|
|
20230728,124400,896733610,17760,17890,17890,17760,272
|
|
20230728,124300,891894310,17850,17870,17870,17850,10
|
|
20230728,124200,891715650,17880,17890,17890,17880,170
|
|
20230728,124100,888675970,17890,17890,17890,17890,100
|
|
20230728,124000,886886970,17890,17890,17890,17890,17
|
|
20230728,123900,886582840,17880,17880,17880,17880,57
|
|
20230728,123800,885563680,17880,17870,17880,17870,27
|
|
20230728,123700,885081100,17870,17870,17870,17870,0
|
|
20230728,123600,885081100,17870,17890,17890,17860,244
|
|
20230728,123500,880718640,17890,17890,17890,17890,64
|
|
20230728,123400,879573680,17890,17890,17890,17890,30
|
|
20230728,123300,879036980,17900,17900,17900,17900,138
|
|
20230728,123200,876566780,17860,17860,17860,17860,0
|
|
20230728,123100,876566780,17860,17890,17910,17860,65
|
|
20230728,123000,875403910,17860,17950,17950,17860,486
|
|
20230728,122900,866710490,17940,17880,17940,17880,390
|
|
20230728,122800,859732130,17880,17930,17940,17840,512
|
|
20230728,122700,850572750,17860,17860,17860,17850,27
|
|
20230728,122600,850090680,17870,17890,17890,17870,125
|
|
20230728,122500,847856450,17900,17920,17920,17900,44
|
|
20230728,122400,847068680,17930,17960,17960,17930,52
|
|
20230728,122300,846136200,17960,17850,17960,17850,463
|
|
20230728,122200,837851510,17840,17840,17840,17840,0
|
|
20230728,122100,837851510,17840,17840,17840,17840,0
|
|
20230728,122000,837851510,17840,17840,17840,17840,1
|
|
20230728,121900,837833670,17830,17820,17830,17820,1113
|
|
20230728,121800,817988910,17820,17820,17820,17820,28
|
|
20230728,121700,817489950,17800,17800,17800,17800,1
|
|
20230728,121600,817472150,17790,17790,17790,17790,15
|
|
20230728,121500,817205300,17800,17800,17800,17800,0
|
|
20230728,121400,817205300,17800,17800,17800,17800,0
|
|
20230728,121300,817205300,17800,17800,17800,17800,6
|
|
20230728,121200,817098500,17790,17790,17790,17790,0
|
|
20230728,121100,817098500,17790,17800,17800,17790,38
|
|
20230728,121000,816422240,17820,17820,17820,17820,1
|
|
20230728,120900,816404420,17830,17820,17830,17820,166
|
|
20230728,120800,813446280,17790,17790,17790,17790,0
|
|
20230728,120700,813446280,17790,17790,17790,17790,14
|
|
20230728,120600,813197220,17800,17800,17800,17800,0
|
|
20230728,120500,813197220,17800,17800,17800,17800,0
|
|
20230728,120400,813197220,17800,17800,17800,17800,0
|
|
20230728,120300,813197220,17800,17800,17800,17800,0
|
|
20230728,120200,813197220,17800,17800,17800,17800,0
|
|
20230728,120100,813197220,17800,17800,17800,17800,0
|
|
20230728,120000,813197220,17800,17810,17810,17800,22
|
|
20230728,115900,812805490,17810,17810,17810,17810,378
|
|
20230728,115800,806073310,17810,17810,17810,17810,109
|
|
20230728,115700,804132020,17820,17820,17820,17820,0
|
|
20230728,115600,804132020,17820,17820,17820,17820,0
|
|
20230728,115500,804132020,17820,17810,17820,17810,220
|
|
20230728,115400,800211630,17810,17810,17810,17810,45
|
|
20230728,115300,799410180,17800,17800,17800,17800,0
|
|
20230728,115200,799410180,17800,17800,17800,17800,0
|
|
20230728,115100,799410180,17800,17800,17800,17800,0
|
|
20230728,115000,799410180,17800,17800,17800,17800,0
|
|
20230728,114900,799410180,17800,17800,17800,17800,168
|
|
20230728,114800,796419780,17800,17800,17800,17800,46
|
|
20230728,114700,795600980,17800,17800,17800,17800,1
|
|
20230728,114600,795583180,17800,17800,17800,17800,0
|
|
20230728,114500,795583180,17800,17800,17800,17800,80
|
|
20230728,114400,794159180,17800,17800,17800,17800,0
|
|
20230728,114300,794159180,17800,17800,17800,17800,0
|
|
20230728,114200,794159180,17800,17800,17800,17800,0
|
|
20230728,114100,794159180,17800,17800,17800,17800,0
|
|
20230728,114000,794159180,17800,17790,17800,17790,3
|
|
20230728,113900,794105790,17800,17800,17800,17800,54
|
|
20230728,113800,793144590,17790,17790,17790,17790,207
|
|
20230728,113700,789462060,17770,17770,17770,17770,5
|
|
20230728,113600,789373210,17770,17770,17770,17770,0
|
|
20230728,113500,789373210,17770,17780,17780,17770,58
|
|
20230728,113400,788342010,17790,17790,17790,17790,1
|
|
20230728,113300,788324220,17790,17790,17790,17790,20
|
|
20230728,113200,787968420,17780,17780,17780,17780,55
|
|
20230728,113100,786990520,17780,17760,17780,17760,175
|
|
20230728,113000,783882460,17750,17750,17750,17750,0
|
|
20230728,112900,783882460,17750,17750,17750,17750,0
|
|
20230728,112800,783882460,17750,17760,17760,17750,171
|
|
20230728,112700,780847010,17760,17760,17760,17760,29
|
|
20230728,112600,780331970,17760,17760,17760,17760,160
|
|
20230728,112500,777490370,17760,17760,17760,17760,83
|
|
20230728,112400,776016290,17760,17760,17760,17760,50
|
|
20230728,112300,775128290,17750,17770,17770,17750,3
|
|
20230728,112200,775075000,17790,17790,17790,17790,3
|
|
20230728,112100,775021630,17790,17790,17790,17790,2
|
|
20230728,112000,774986050,17750,17750,17750,17750,0
|
|
20230728,111900,774986050,17750,17750,17750,17750,78
|
|
20230728,111800,773601550,17750,17750,17750,17750,20
|
|
20230728,111700,773246550,17750,17750,17750,17750,18
|
|
20230728,111600,772927050,17700,17700,17700,17700,10
|
|
20230728,111500,772750050,17750,17770,17770,17730,236
|
|
20230728,111400,768561770,17790,17680,17800,17680,309
|
|
20230728,111300,763093600,17660,17740,17740,17660,63
|
|
20230728,111200,761980080,17750,17750,17750,17750,282
|
|
20230728,111100,756974580,17750,17700,17750,17680,174
|
|
20230728,111000,753894360,17700,17700,17700,17700,0
|
|
20230728,110900,753894360,17700,17700,17700,17700,0
|
|
20230728,110800,753894360,17700,17690,17700,17690,328
|
|
20230728,110700,748090560,17690,17690,17690,17690,56
|
|
20230728,110600,747099920,17650,17650,17650,17650,0
|
|
20230728,110500,747099920,17650,17650,17650,17650,293
|
|
20230728,110400,741928470,17640,17640,17640,17640,0
|
|
20230728,110300,741928470,17640,17640,17640,17640,0
|
|
20230728,110200,741928470,17640,17640,17640,17640,0
|
|
20230728,110100,741928470,17640,17640,17640,17640,0
|
|
20230728,110000,741928470,17640,17640,17640,17640,422
|
|
20230728,105900,734484390,17640,17640,17640,17640,23
|
|
20230728,105800,734078670,17640,17680,17680,17640,181
|
|
20230728,105700,730882460,17700,17700,17700,17700,0
|
|
20230728,105600,730882460,17700,17740,17740,17700,489
|
|
20230728,105500,722210060,17750,17750,17750,17750,117
|
|
20230728,105400,720133310,17750,17740,17750,17740,319
|
|
20230728,105300,714471120,17720,17700,17720,17700,737
|
|
20230728,105200,701413640,17700,17700,17700,17700,0
|
|
20230728,105100,701413640,17700,17700,17700,17700,2
|
|
20230728,105000,701378240,17690,17710,17710,17690,230
|
|
20230728,104900,697306570,17720,17720,17720,17720,0
|
|
20230728,104800,697306570,17720,17720,17720,17720,0
|
|
20230728,104700,697306570,17720,17720,17720,17720,0
|
|
20230728,104600,697306570,17720,17720,17720,17720,0
|
|
20230728,104500,697306570,17720,17720,17720,17720,0
|
|
20230728,104400,697306570,17720,17720,17720,17720,19
|
|
20230728,104300,696969890,17700,17700,17700,17700,0
|
|
20230728,104200,696969890,17700,17660,17700,17660,3224
|
|
20230728,104100,639947800,17660,17690,17690,17660,349
|
|
20230728,104000,633781530,17690,17690,17690,17690,10
|
|
20230728,103900,633604630,17690,17690,17690,17690,162
|
|
20230728,103800,630738850,17700,17700,17700,17700,54
|
|
20230728,103700,629783050,17700,17700,17700,17700,1
|
|
20230728,103600,629765350,17700,17700,17700,17700,1
|
|
20230728,103500,629747650,17700,17700,17700,17700,0
|
|
20230728,103400,629747650,17700,17710,17710,17700,918
|
|
20230728,103300,613497780,17720,17720,17720,17720,98
|
|
20230728,103200,611761220,17710,17710,17720,17710,142
|
|
20230728,103100,609245510,17710,17710,17710,17710,0
|
|
20230728,103000,609245510,17710,17710,17710,17710,41
|
|
20230728,102900,608519400,17700,17710,17710,17700,234
|
|
20230728,102800,604375330,17730,17730,17730,17730,35
|
|
20230728,102700,603754780,17710,17710,17710,17710,467
|
|
20230728,102600,595484210,17710,17700,17710,17700,2515
|
|
20230728,102500,550962360,17700,17700,17700,17690,120
|
|
20230728,102400,548838880,17700,17770,17770,17700,1061
|
|
20230728,102300,530023070,17800,17810,17810,17800,120
|
|
20230728,102200,527886600,17820,17820,17820,17820,6
|
|
20230728,102100,527779680,17830,17830,17830,17830,0
|
|
20230728,102000,527779680,17830,17830,17830,17830,12
|
|
20230728,101900,527565720,17830,17830,17830,17830,153
|
|
20230728,101800,524837730,17840,17840,17840,17840,0
|
|
20230728,101700,524837730,17840,17840,17840,17750,271
|
|
20230728,101600,520016540,17840,17800,17840,17800,136
|
|
20230728,101500,517594320,17780,17770,17780,17770,7
|
|
20230728,101400,517469900,17770,17780,17780,17770,54
|
|
20230728,101300,516510120,17780,17830,17830,17780,283
|
|
20230728,101200,511469070,17830,17870,17870,17830,33
|
|
20230728,101100,510880440,17880,17770,17880,17770,225
|
|
20230728,101000,506862270,17770,17770,17770,17770,0
|
|
20230728,100900,506862270,17770,17740,17770,17740,75
|
|
20230728,100800,505529580,17700,17700,17700,17700,61
|
|
20230728,100700,504449880,17690,17690,17690,17690,126
|
|
20230728,100600,502220940,17690,17690,17690,17690,35
|
|
20230728,100500,501601790,17760,17760,17760,17760,140
|
|
20230728,100400,499115390,17770,17680,17770,17680,241
|
|
20230728,100300,494851660,17690,17720,17720,17660,217
|
|
20230728,100200,491013610,17740,17890,17890,17730,410
|
|
20230728,100100,483721780,17890,17800,17890,17710,277
|
|
20230728,100000,478774640,17820,17740,17820,17740,314
|
|
20230728,095900,473203920,17720,17730,17730,17720,101
|
|
20230728,095800,471414090,17760,17660,17780,17660,382
|
|
20230728,095700,464643960,17650,17650,17650,17650,14
|
|
20230728,095600,464396860,17630,17650,17650,17630,1124
|
|
20230728,095500,444578260,17630,17640,17650,17630,390
|
|
20230728,095400,437698200,17630,17630,17630,17630,0
|
|
20230728,095300,437698200,17630,17630,17630,17630,9
|
|
20230728,095200,437539530,17630,17600,17630,17600,382
|
|
20230728,095100,430811860,17580,17580,17580,17580,204
|
|
20230728,095000,427225540,17580,17600,17600,17570,494
|
|
20230728,094900,418535300,17610,17610,17610,17610,10
|
|
20230728,094800,418359200,17630,17600,17630,17590,392
|
|
20230728,094700,411455030,17590,17600,17600,17590,117
|
|
20230728,094600,409395900,17630,17640,17640,17600,422
|
|
20230728,094500,401956510,17660,17660,17660,17650,962
|
|
20230728,094400,384972870,17660,17660,17660,17660,211
|
|
20230728,094300,381246610,17660,17670,17670,17660,55
|
|
20230728,094200,380274790,17660,17750,17750,17660,327
|
|
20230728,094100,374493540,17680,17750,17750,17670,170
|
|
20230728,094000,371480490,17750,17750,17750,17750,0
|
|
20230728,093900,371480490,17750,17800,17800,17740,251
|
|
20230728,093800,367025400,17810,17820,17820,17810,232
|
|
20230728,093700,362893460,17820,17800,17870,17680,493
|
|
20230728,093600,354125270,17740,17710,17800,17710,670
|
|
20230728,093500,342240360,17590,17640,17640,17590,1417
|
|
20230728,093400,317288090,17640,17670,17670,17640,106
|
|
20230728,093300,315417240,17660,17770,17770,17660,853
|
|
20230728,093200,300322440,17770,17770,17770,17770,14
|
|
20230728,093100,300073660,17770,17710,17770,17680,218
|
|
20230728,093000,296213590,17710,17660,17710,17610,332
|
|
20230728,092900,290361560,17720,17630,17720,17600,263
|
|
20230728,092800,285721990,17630,17640,17640,17630,258
|
|
20230728,092700,281171190,17630,17700,17700,17610,953
|
|
20230728,092600,264344560,17720,17740,17780,17720,553
|
|
20230728,092500,254540210,17710,17710,17710,17710,80
|
|
20230728,092400,253123410,17710,17710,17710,17710,41
|
|
20230728,092300,252397300,17710,17770,17770,17710,291
|
|
20230728,092200,247236010,17750,17720,17750,17700,273
|
|
20230728,092100,242399230,17770,17770,17770,17770,36
|
|
20230728,092000,241759510,17620,17620,17620,17620,0
|
|
20230728,091900,241759510,17620,17600,17630,17560,1400
|
|
20230728,091800,217125400,17600,17650,17650,17600,408
|
|
20230728,091700,209940030,17660,17680,17680,17660,23
|
|
20230728,091600,209533830,17680,17730,17730,17680,736
|
|
20230728,091500,196503720,17730,17810,17820,17730,709
|
|
20230728,091400,183886430,17860,17840,17870,17840,995
|
|
20230728,091300,166117950,17810,17810,17810,17810,76
|
|
20230728,091200,164764390,17810,17930,17940,17810,360
|
|
20230728,091100,158311950,17860,17920,17920,17820,276
|
|
20230728,091000,153385780,17940,17990,18000,17940,993
|
|
20230728,090900,135517900,17990,17980,17990,17980,110
|
|
20230728,090800,133539800,17980,18100,18100,17960,882
|
|
20230728,090700,117609620,18100,17970,18100,17920,1812
|
|
20230728,090600,84967030,17970,17940,17970,17730,1666
|
|
20230728,090500,55156930,17870,17810,17930,17740,230
|
|
20230728,090400,51062430,17740,17820,17820,17740,227
|
|
20230728,090300,47028300,17860,17740,17860,17740,261
|
|
20230728,090200,42375140,17770,17780,17790,17770,254
|
|
20230728,090100,37861360,17950,17800,17960,17800,1575
|
|
20230728,090000,9691060,17730,17800,17800,17730,545
|