623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192000,988145880,11040,11040,11040,11040,1918
|
|
20230728,191900,988145880,11040,11040,11040,11040,0
|
|
20230728,191800,988145880,11040,11040,11040,11040,0
|
|
20230728,191700,988145880,11040,11040,11040,11040,0
|
|
20230728,191600,988145880,11040,11040,11040,11040,0
|
|
20230728,191500,988145880,11040,11040,11040,11040,0
|
|
20230728,191400,988145880,11040,11040,11040,11040,0
|
|
20230728,191300,988145880,11040,11040,11040,11040,0
|
|
20230728,191200,988145880,11040,11040,11040,11040,0
|
|
20230728,191100,988145880,11040,11040,11040,11040,0
|
|
20230728,191000,988145880,11040,11040,11040,11040,0
|
|
20230728,190900,988145880,11040,11040,11040,11040,0
|
|
20230728,190800,988145880,11040,11040,11040,11040,0
|
|
20230728,190700,988145880,11040,11040,11040,11040,0
|
|
20230728,190600,988145880,11040,11040,11040,11040,0
|
|
20230728,190500,988145880,11040,11040,11040,11040,0
|
|
20230728,190400,988145880,11040,11040,11040,11040,0
|
|
20230728,190300,988145880,11040,11040,11040,11040,0
|
|
20230728,190200,988145880,11040,11040,11040,11040,0
|
|
20230728,190100,988145880,11040,11040,11040,11040,0
|
|
20230728,190000,988145880,11040,11040,11040,11040,0
|
|
20230728,185900,988145880,11040,11040,11040,11040,0
|
|
20230728,185800,988145880,11040,11040,11040,11040,0
|
|
20230728,185700,988145880,11040,11040,11040,11040,0
|
|
20230728,185600,988145880,11040,11040,11040,11040,0
|
|
20230728,185500,988145880,11040,11040,11040,11040,0
|
|
20230728,185400,988145880,11040,11040,11040,11040,0
|
|
20230728,185300,988145880,11040,11040,11040,11040,0
|
|
20230728,185200,988145880,11040,11040,11040,11040,0
|
|
20230728,185100,988145880,11040,11040,11040,11040,0
|
|
20230728,185000,988145880,11040,11040,11040,11040,1918
|
|
20230728,184900,988145880,11040,11040,11040,11040,0
|
|
20230728,184800,988145880,11040,11040,11040,11040,0
|
|
20230728,184700,988145880,11040,11040,11040,11040,0
|
|
20230728,184600,988145880,11040,11040,11040,11040,0
|
|
20230728,184500,988145880,11040,11040,11040,11040,0
|
|
20230728,184400,988145880,11040,11040,11040,11040,0
|
|
20230728,184300,988145880,11040,11040,11040,11040,0
|
|
20230728,184200,988145880,11040,11040,11040,11040,0
|
|
20230728,184100,988145880,11040,11040,11040,11040,0
|
|
20230728,184000,988145880,11040,11040,11040,11040,0
|
|
20230728,183900,988145880,11040,11040,11040,11040,0
|
|
20230728,183800,988145880,11040,11040,11040,11040,0
|
|
20230728,183700,988145880,11040,11040,11040,11040,0
|
|
20230728,183600,988145880,11040,11040,11040,11040,0
|
|
20230728,183500,988145880,11040,11040,11040,11040,0
|
|
20230728,183400,988145880,11040,11040,11040,11040,0
|
|
20230728,183300,988145880,11040,11040,11040,11040,0
|
|
20230728,183200,988145880,11040,11040,11040,11040,0
|
|
20230728,183100,988145880,11040,11040,11040,11040,0
|
|
20230728,183000,988145880,11040,11040,11040,11040,0
|
|
20230728,182900,988145880,11040,11040,11040,11040,0
|
|
20230728,182800,988145880,11040,11040,11040,11040,0
|
|
20230728,182700,988145880,11040,11040,11040,11040,0
|
|
20230728,182600,988145880,11040,11040,11040,11040,0
|
|
20230728,182500,988145880,11040,11040,11040,11040,0
|
|
20230728,182400,988145880,11040,11040,11040,11040,0
|
|
20230728,182300,988145880,11040,11040,11040,11040,0
|
|
20230728,182200,988145880,11040,11040,11040,11040,0
|
|
20230728,182100,988145880,11040,11040,11040,11040,0
|
|
20230728,182000,988145880,11040,11040,11040,11040,1918
|
|
20230728,181900,988145880,11040,11040,11040,11040,0
|
|
20230728,181800,988145880,11040,11040,11040,11040,0
|
|
20230728,181700,988145880,11040,11040,11040,11040,0
|
|
20230728,181600,988145880,11040,11040,11040,11040,0
|
|
20230728,181500,988145880,11040,11040,11040,11040,0
|
|
20230728,181400,988145880,11040,11040,11040,11040,0
|
|
20230728,181300,988145880,11040,11040,11040,11040,0
|
|
20230728,181200,988145880,11040,11040,11040,11040,0
|
|
20230728,181100,988145880,11040,11040,11040,11040,0
|
|
20230728,181000,988145880,11040,11040,11040,11040,0
|
|
20230728,180900,988145880,11040,11040,11040,11040,0
|
|
20230728,180800,988145880,11040,11040,11040,11040,0
|
|
20230728,180700,988145880,11040,11040,11040,11040,0
|
|
20230728,180600,988145880,11040,11040,11040,11040,0
|
|
20230728,180500,988145880,11040,11040,11040,11040,0
|
|
20230728,180400,988145880,11040,11040,11040,11040,0
|
|
20230728,180300,988145880,11040,11040,11040,11040,0
|
|
20230728,180200,988145880,11040,11040,11040,11040,0
|
|
20230728,180100,988145880,11040,11040,11040,11040,0
|
|
20230728,180000,988145880,11040,11040,11040,11040,0
|
|
20230728,175900,988145880,11040,11040,11040,11040,0
|
|
20230728,175800,988145880,11040,11040,11040,11040,0
|
|
20230728,175700,988145880,11040,11040,11040,11040,0
|
|
20230728,175600,988145880,11040,11040,11040,11040,0
|
|
20230728,175500,988145880,11040,11040,11040,11040,0
|
|
20230728,175400,988145880,11040,11040,11040,11040,0
|
|
20230728,175300,988145880,11040,11040,11040,11040,0
|
|
20230728,175200,988145880,11040,11040,11040,11040,0
|
|
20230728,175100,988145880,11040,11040,11040,11040,0
|
|
20230728,175000,988145880,11040,11040,11040,11040,1918
|
|
20230728,174900,988145880,11040,11040,11040,11040,0
|
|
20230728,174800,988145880,11040,11040,11040,11040,0
|
|
20230728,174700,988145880,11040,11040,11040,11040,0
|
|
20230728,174600,988145880,11040,11040,11040,11040,0
|
|
20230728,174500,988145880,11040,11040,11040,11040,0
|
|
20230728,174400,988145880,11040,11040,11040,11040,0
|
|
20230728,174300,988145880,11040,11040,11040,11040,0
|
|
20230728,174200,988145880,11040,11040,11040,11040,0
|
|
20230728,174100,988145880,11040,11040,11040,11040,0
|
|
20230728,174000,988145880,11040,11040,11040,11040,0
|
|
20230728,173900,988145880,11040,11040,11040,11040,0
|
|
20230728,173800,988145880,11040,11040,11040,11040,0
|
|
20230728,173700,988145880,11040,11040,11040,11040,0
|
|
20230728,173600,988145880,11040,11040,11040,11040,0
|
|
20230728,173500,988145880,11040,11040,11040,11040,0
|
|
20230728,173400,988145880,11040,11040,11040,11040,0
|
|
20230728,173300,988145880,11040,11040,11040,11040,0
|
|
20230728,173200,988145880,11040,11040,11040,11040,0
|
|
20230728,173100,988145880,11040,11040,11040,11040,0
|
|
20230728,173000,988145880,11040,11040,11040,11040,0
|
|
20230728,172900,988145880,11040,11040,11040,11040,0
|
|
20230728,172800,988145880,11040,11040,11040,11040,0
|
|
20230728,172700,988145880,11040,11040,11040,11040,0
|
|
20230728,172600,988145880,11040,11040,11040,11040,0
|
|
20230728,172500,988145880,11040,11040,11040,11040,0
|
|
20230728,172400,988145880,11040,11040,11040,11040,0
|
|
20230728,172300,988145880,11040,11040,11040,11040,0
|
|
20230728,172200,988145880,11040,11040,11040,11040,0
|
|
20230728,172100,988145880,11040,11040,11040,11040,0
|
|
20230728,172000,988145880,11040,11040,11040,11040,1918
|
|
20230728,171900,988145880,11040,11040,11040,11040,0
|
|
20230728,171800,988145880,11040,11040,11040,11040,0
|
|
20230728,171700,988145880,11040,11040,11040,11040,0
|
|
20230728,171600,988145880,11040,11040,11040,11040,0
|
|
20230728,171500,988145880,11040,11040,11040,11040,0
|
|
20230728,171400,988145880,11040,11040,11040,11040,0
|
|
20230728,171300,988145880,11040,11040,11040,11040,0
|
|
20230728,171200,988145880,11040,11040,11040,11040,0
|
|
20230728,171100,988145880,11040,11040,11040,11040,0
|
|
20230728,171000,988145880,11040,11040,11040,11040,0
|
|
20230728,170900,988145880,11040,11040,11040,11040,0
|
|
20230728,170800,988145880,11040,11040,11040,11040,0
|
|
20230728,170700,988145880,11040,11040,11040,11040,0
|
|
20230728,170600,988145880,11040,11040,11040,11040,0
|
|
20230728,170500,988145880,11040,11040,11040,11040,0
|
|
20230728,170400,988145880,11040,11040,11040,11040,0
|
|
20230728,170300,988145880,11040,11040,11040,11040,0
|
|
20230728,170200,988145880,11040,11040,11040,11040,0
|
|
20230728,170100,988145880,11040,11040,11040,11040,0
|
|
20230728,170000,988145880,11040,11040,11040,11040,0
|
|
20230728,165900,988145880,11040,11040,11040,11040,0
|
|
20230728,165800,988145880,11040,11040,11040,11040,0
|
|
20230728,165700,988145880,11040,11040,11040,11040,0
|
|
20230728,165600,988145880,11040,11040,11040,11040,0
|
|
20230728,165500,988145880,11040,11040,11040,11040,0
|
|
20230728,165400,988145880,11040,11040,11040,11040,0
|
|
20230728,165300,988145880,11040,11040,11040,11040,0
|
|
20230728,165200,988145880,11040,11040,11040,11040,0
|
|
20230728,165100,988145880,11040,11040,11040,11040,0
|
|
20230728,165000,988145880,11040,11040,11040,11040,1918
|
|
20230728,164900,988145880,11040,11040,11040,11040,0
|
|
20230728,164800,988145880,11040,11040,11040,11040,0
|
|
20230728,164700,988145880,11040,11040,11040,11040,0
|
|
20230728,164600,988145880,11040,11040,11040,11040,0
|
|
20230728,164500,988145880,11040,11040,11040,11040,0
|
|
20230728,164400,988145880,11040,11040,11040,11040,0
|
|
20230728,164300,988145880,11040,11040,11040,11040,0
|
|
20230728,164200,988145880,11040,11040,11040,11040,0
|
|
20230728,164100,988145880,11040,11040,11040,11040,0
|
|
20230728,164000,988145880,11040,11040,11040,11040,0
|
|
20230728,163900,988145880,11040,11040,11040,11040,0
|
|
20230728,163800,988145880,11040,11040,11040,11040,0
|
|
20230728,163700,988145880,11040,11040,11040,11040,0
|
|
20230728,163600,988145880,11040,11040,11040,11040,0
|
|
20230728,163500,988145880,11040,11040,11040,11040,0
|
|
20230728,163400,988145880,11040,11040,11040,11040,0
|
|
20230728,163300,988145880,11040,11040,11040,11040,0
|
|
20230728,163200,988145880,11040,11040,11040,11040,0
|
|
20230728,163100,988145880,11040,11040,11040,11040,0
|
|
20230728,163000,988145880,11040,11040,11040,11040,0
|
|
20230728,162900,988145880,11040,11040,11040,11040,0
|
|
20230728,162800,988145880,11040,11040,11040,11040,0
|
|
20230728,162700,988145880,11040,11040,11040,11040,0
|
|
20230728,162600,988145880,11040,11040,11040,11040,0
|
|
20230728,162500,988145880,11040,11040,11040,11040,0
|
|
20230728,162400,988145880,11040,11040,11040,11040,0
|
|
20230728,162300,988145880,11040,11040,11040,11040,0
|
|
20230728,162200,988145880,11040,11040,11040,11040,0
|
|
20230728,162100,988145880,11040,11040,11040,11040,0
|
|
20230728,162000,988145880,11040,11040,11040,11040,1918
|
|
20230728,161900,988145880,11040,11040,11040,11040,0
|
|
20230728,161800,988145880,11040,11040,11040,11040,0
|
|
20230728,161700,988145880,11040,11040,11040,11040,0
|
|
20230728,161600,988145880,11040,11040,11040,11040,0
|
|
20230728,161500,988145880,11040,11040,11040,11040,0
|
|
20230728,161400,988145880,11040,11040,11040,11040,0
|
|
20230728,161300,988145880,11040,11040,11040,11040,0
|
|
20230728,161200,988145880,11040,11040,11040,11040,0
|
|
20230728,161100,988145880,11040,11040,11040,11040,0
|
|
20230728,161000,988145880,11040,11040,11040,11040,0
|
|
20230728,160900,988145880,11040,11040,11040,11040,0
|
|
20230728,160800,988145880,11040,11040,11040,11040,0
|
|
20230728,160700,988145880,11040,11040,11040,11040,0
|
|
20230728,160600,988145880,11040,11040,11040,11040,0
|
|
20230728,160500,988145880,11040,11040,11040,11040,0
|
|
20230728,160400,988145880,11040,11040,11040,11040,0
|
|
20230728,160300,988145880,11040,11040,11040,11040,0
|
|
20230728,160200,988145880,11040,11040,11040,11040,0
|
|
20230728,160100,988145880,11040,11040,11040,11040,0
|
|
20230728,160000,988145880,11040,11040,11040,11040,0
|
|
20230728,155900,988145880,11040,11040,11040,11040,0
|
|
20230728,155800,988145880,11040,11040,11040,11040,0
|
|
20230728,155700,988145880,11040,11040,11040,11040,0
|
|
20230728,155600,988145880,11040,11040,11040,11040,0
|
|
20230728,155500,988145880,11040,11040,11040,11040,0
|
|
20230728,155400,988145880,11040,11040,11040,11040,0
|
|
20230728,155300,988145880,11040,11040,11040,11040,0
|
|
20230728,155200,988145880,11040,11040,11040,11040,0
|
|
20230728,155100,988145880,11040,11040,11040,11040,0
|
|
20230728,155000,988145880,11040,11040,11040,11040,1918
|
|
20230728,154900,988145880,11040,11040,11040,11040,0
|
|
20230728,154800,988145880,11040,11040,11040,11040,0
|
|
20230728,154700,988145880,11040,11040,11040,11040,0
|
|
20230728,154600,988145880,11040,11040,11040,11040,0
|
|
20230728,154500,988145880,11040,11040,11040,11040,0
|
|
20230728,154400,988145880,11040,11040,11040,11040,0
|
|
20230728,154300,988145880,11040,11040,11040,11040,0
|
|
20230728,154200,988145880,11040,11040,11040,11040,0
|
|
20230728,154100,988145880,11040,11040,11040,11040,0
|
|
20230728,154000,988145880,11040,11040,11040,11040,0
|
|
20230728,153900,988145880,11040,11040,11040,11040,0
|
|
20230728,153800,988145880,11040,11040,11040,11040,0
|
|
20230728,153700,988145880,11040,11040,11040,11040,0
|
|
20230728,153600,988145880,11040,11040,11040,11040,0
|
|
20230728,153500,988145880,11040,11040,11040,11040,0
|
|
20230728,153400,988145880,11040,11040,11040,11040,0
|
|
20230728,153300,988145880,11040,11040,11040,11040,0
|
|
20230728,153200,988145880,11040,11040,11040,11040,0
|
|
20230728,153100,988145880,11040,11040,11040,11040,0
|
|
20230728,153000,988145880,11040,11040,11040,11040,1918
|
|
20230728,152900,966971160,10960,10960,10960,10960,0
|
|
20230728,152800,966971160,10960,10960,10960,10960,0
|
|
20230728,152700,966971160,10960,10960,10960,10960,0
|
|
20230728,152600,966971160,10960,10960,10960,10960,0
|
|
20230728,152500,966971160,10960,10960,10960,10960,0
|
|
20230728,152400,966971160,10960,10960,10960,10960,0
|
|
20230728,152300,966971160,10960,10960,10960,10960,0
|
|
20230728,152200,966971160,10960,10960,10960,10960,0
|
|
20230728,152100,966971160,10960,10960,10960,10960,0
|
|
20230728,152000,966971160,10960,10960,10960,10960,0
|
|
20230728,151900,966971160,10960,10960,10970,10960,168
|
|
20230728,151800,965128970,10960,10960,10960,10960,43
|
|
20230728,151700,964657690,10970,10960,10970,10960,70
|
|
20230728,151600,963890440,10970,10960,10970,10960,131
|
|
20230728,151500,962454520,10970,10970,10970,10970,24
|
|
20230728,151400,962191240,10960,10960,10960,10960,15
|
|
20230728,151300,962026840,10970,10970,10970,10970,1
|
|
20230728,151200,962015870,10960,10970,10990,10960,58
|
|
20230728,151100,961379480,10960,10960,10960,10960,77
|
|
20230728,151000,960535560,10960,10960,10960,10960,202
|
|
20230728,150900,958321640,10960,10960,10960,10960,1
|
|
20230728,150800,958310680,10960,10970,10970,10960,405
|
|
20230728,150700,953871060,10960,10960,10960,10960,128
|
|
20230728,150600,952468180,10960,10970,10970,10960,140
|
|
20230728,150500,950932530,11000,11000,11000,11000,0
|
|
20230728,150400,950932530,11000,10990,11000,10990,7
|
|
20230728,150300,950855590,11020,11000,11020,10970,1348
|
|
20230728,150200,936060600,11000,10970,11000,10970,1072
|
|
20230728,150100,924296430,10970,10970,10970,10970,5
|
|
20230728,150000,924241580,10960,10960,10960,10960,0
|
|
20230728,145900,924241580,10960,10960,10960,10960,0
|
|
20230728,145800,924241580,10960,10950,10960,10950,560
|
|
20230728,145700,918108470,10950,10950,10950,10950,15
|
|
20230728,145600,917944220,10940,10940,10940,10940,0
|
|
20230728,145500,917944220,10940,10930,10940,10930,713
|
|
20230728,145400,910150370,10930,10920,10930,10920,133
|
|
20230728,145300,908696710,10920,10920,10920,10920,0
|
|
20230728,145200,908696710,10920,10930,10930,10920,29
|
|
20230728,145100,908379930,10930,10920,10930,10920,16
|
|
20230728,145000,908205200,10920,10940,10940,10920,566
|
|
20230728,144900,902018930,10940,10940,10940,10940,20
|
|
20230728,144800,901800130,10940,10940,10940,10940,11
|
|
20230728,144700,901679790,10940,10940,10940,10930,5
|
|
20230728,144600,901625120,10940,10930,10940,10930,28
|
|
20230728,144500,901318950,10930,10930,10930,10930,15
|
|
20230728,144400,901155000,10940,10940,10940,10930,17
|
|
20230728,144300,900969170,10940,10930,10940,10930,171
|
|
20230728,144200,899098580,10940,10940,10940,10930,1135
|
|
20230728,144100,886686800,10950,10940,10950,10940,1017
|
|
20230728,144000,875550820,10940,10940,10940,10940,0
|
|
20230728,143900,875550820,10940,10940,10940,10940,0
|
|
20230728,143800,875550820,10940,10940,10940,10940,0
|
|
20230728,143700,875550820,10940,10950,10950,10940,103
|
|
20230728,143600,874423080,10940,10940,10940,10940,1
|
|
20230728,143500,874412140,10920,10940,10940,10920,118
|
|
20230728,143400,873123050,10950,10940,10950,10940,399
|
|
20230728,143300,868757980,10950,10940,10950,10940,17
|
|
20230728,143200,868571990,10950,10950,10950,10940,1016
|
|
20230728,143100,857446940,10960,10960,10960,10960,1
|
|
20230728,143000,857435980,10970,10970,10970,10970,2
|
|
20230728,142900,857414040,10970,10970,10970,10970,230
|
|
20230728,142800,854890940,10960,10960,10960,10920,296
|
|
20230728,142700,851649600,10960,10930,10960,10930,162
|
|
20230728,142600,849876590,10930,10910,10930,10910,457
|
|
20230728,142500,844886270,10920,10910,10920,10910,166
|
|
20230728,142400,843075200,10910,10910,10910,10910,0
|
|
20230728,142300,843075200,10910,10900,10910,10900,233
|
|
20230728,142200,840535170,10920,10910,10920,10910,271
|
|
20230728,142100,837578510,10910,10910,10920,10900,222
|
|
20230728,142000,835156500,10920,10910,10920,10910,1299
|
|
20230728,141900,820981190,10930,10930,10930,10930,79
|
|
20230728,141800,820117720,10910,10910,10910,10910,1
|
|
20230728,141700,820106810,10910,10920,10920,10910,577
|
|
20230728,141600,813811720,10920,10920,10920,10920,24
|
|
20230728,141500,813549640,10920,10920,10920,10920,0
|
|
20230728,141400,813549640,10920,10920,10920,10920,840
|
|
20230728,141300,804376840,10920,10930,10930,10920,1516
|
|
20230728,141200,787807560,10940,10940,10940,10940,1291
|
|
20230728,141100,773684020,10950,10950,10950,10950,200
|
|
20230728,141000,771494020,10950,10950,10950,10950,78
|
|
20230728,140900,770639920,10950,10950,10950,10950,86
|
|
20230728,140800,769698220,10940,10940,10940,10940,0
|
|
20230728,140700,769698220,10940,10940,10940,10940,2
|
|
20230728,140600,769676340,10930,10940,10950,10930,3
|
|
20230728,140500,769643520,10930,10940,10950,10930,303
|
|
20230728,140400,766328700,10930,10930,10930,10930,10
|
|
20230728,140300,766219400,10940,10940,10940,10930,1507
|
|
20230728,140200,749737590,10940,10940,10940,10940,0
|
|
20230728,140100,749737590,10940,10940,10940,10940,0
|
|
20230728,140000,749737590,10940,10930,10940,10930,69
|
|
20230728,135900,748982850,10930,10920,10930,10920,18
|
|
20230728,135800,748786160,10930,10920,10930,10920,65
|
|
20230728,135700,748075850,10920,10920,10920,10920,14
|
|
20230728,135600,747922970,10920,10920,10920,10920,5
|
|
20230728,135500,747868370,10920,10920,10920,10910,2042
|
|
20230728,135400,725582700,10920,10930,10930,10920,35
|
|
20230728,135300,725200400,10930,10930,10930,10930,0
|
|
20230728,135200,725200400,10930,10930,10930,10930,13
|
|
20230728,135100,725058310,10930,10930,10930,10920,1132
|
|
20230728,135000,712686720,10930,10940,10940,10930,1201
|
|
20230728,134900,699550020,10940,10940,10940,10940,0
|
|
20230728,134800,699550020,10940,10940,10940,10940,0
|
|
20230728,134700,699550020,10940,10940,10940,10940,26
|
|
20230728,134600,699265580,10940,10940,10940,10940,400
|
|
20230728,134500,694889580,10940,10940,10940,10940,0
|
|
20230728,134400,694889580,10940,10940,10940,10940,7
|
|
20230728,134300,694813000,10940,10940,10940,10940,6
|
|
20230728,134200,694747360,10940,10940,10940,10940,1
|
|
20230728,134100,694736420,10930,10940,10940,10930,8
|
|
20230728,134000,694648930,10940,10940,10940,10940,15
|
|
20230728,133900,694484830,10940,10940,10940,10940,1
|
|
20230728,133800,694473890,10930,10930,10930,10930,0
|
|
20230728,133700,694473890,10930,10940,10960,10930,286
|
|
20230728,133600,691346830,10940,10950,10960,10940,381
|
|
20230728,133500,687178190,10950,10960,10960,10950,342
|
|
20230728,133400,683432870,10960,10960,10960,10960,4
|
|
20230728,133300,683389030,10960,10960,10960,10960,0
|
|
20230728,133200,683389030,10960,10960,10960,10960,10
|
|
20230728,133100,683279430,10960,10960,10960,10960,11
|
|
20230728,133000,683158870,10960,10960,10960,10960,3
|
|
20230728,132900,683125990,10960,10960,10960,10960,4
|
|
20230728,132800,683082150,10970,10970,10970,10970,102
|
|
20230728,132700,681963210,10970,10950,10970,10950,14
|
|
20230728,132600,681809830,10950,10950,10950,10950,5
|
|
20230728,132500,681755080,10950,10950,10950,10950,0
|
|
20230728,132400,681755080,10950,10950,10950,10950,5
|
|
20230728,132300,681700330,10970,10970,10970,10970,2
|
|
20230728,132200,681678390,10960,10970,10970,10960,17
|
|
20230728,132100,681491960,10970,10940,10970,10940,173
|
|
20230728,132000,679596260,10940,10930,10940,10930,215
|
|
20230728,131900,677245760,10930,10930,10930,10930,1
|
|
20230728,131800,677234830,10930,10930,10930,10930,0
|
|
20230728,131700,677234830,10930,10920,10930,10920,21
|
|
20230728,131600,677005450,10930,10920,10930,10920,57
|
|
20230728,131500,676382640,10920,10920,10920,10920,15
|
|
20230728,131400,676218840,10930,10930,10930,10920,53
|
|
20230728,131300,675639600,10930,10930,10930,10930,223
|
|
20230728,131200,673202210,10930,10930,10930,10930,12
|
|
20230728,131100,673071050,10920,10920,10920,10920,0
|
|
20230728,131000,673071050,10920,10920,10920,10920,25
|
|
20230728,130900,672798050,10920,10920,10920,10920,0
|
|
20230728,130800,672798050,10920,10930,10930,10920,76
|
|
20230728,130700,671967530,10920,10920,10920,10920,10
|
|
20230728,130600,671858330,10920,10920,10920,10920,0
|
|
20230728,130500,671858330,10920,10920,10920,10920,0
|
|
20230728,130400,671858330,10920,10930,10930,10900,2853
|
|
20230728,130300,640676090,10930,10930,10930,10930,0
|
|
20230728,130200,640676090,10930,10930,10930,10930,93
|
|
20230728,130100,639659600,10930,10920,10930,10900,2444
|
|
20230728,130000,613002500,10950,10950,10950,10920,5
|
|
20230728,125900,612947800,10930,10950,10950,10930,706
|
|
20230728,125800,605223390,10970,10970,10970,10970,5
|
|
20230728,125700,605168540,10960,10970,10970,10960,3
|
|
20230728,125600,605135650,10950,10950,10950,10950,0
|
|
20230728,125500,605135650,10950,10950,10950,10950,4
|
|
20230728,125400,605091850,10950,10950,10950,10950,200
|
|
20230728,125300,602901850,10950,10950,10950,10950,223
|
|
20230728,125200,600460000,10950,10950,10950,10950,953
|
|
20230728,125100,590024650,10950,10950,10950,10950,100
|
|
20230728,125000,588929650,10960,10960,10970,10960,24
|
|
20230728,124900,588666400,10970,10960,10970,10950,91
|
|
20230728,124800,587669180,10960,10960,10960,10960,200
|
|
20230728,124700,585477180,10950,10950,10950,10950,0
|
|
20230728,124600,585477180,10950,10950,10950,10950,0
|
|
20230728,124500,585477180,10950,10960,10960,10950,406
|
|
20230728,124400,581029810,10960,10960,10960,10960,0
|
|
20230728,124300,581029810,10960,10970,10970,10960,54
|
|
20230728,124200,580437910,10980,11010,11010,10980,806
|
|
20230728,124100,571575650,11020,11030,11040,11020,94
|
|
20230728,124000,570539530,11040,11020,11040,11020,17
|
|
20230728,123900,570352010,11020,11030,11030,11020,96
|
|
20230728,123800,569293280,11030,11080,11080,11030,146
|
|
20230728,123700,567681510,11080,11080,11080,11080,0
|
|
20230728,123600,567681510,11080,11080,11080,11080,14
|
|
20230728,123500,567526390,11040,11040,11040,11040,0
|
|
20230728,123400,567526390,11040,11030,11040,11030,56
|
|
20230728,123300,566908160,11080,11080,11080,11080,355
|
|
20230728,123200,562974760,11080,11080,11090,11080,320
|
|
20230728,123100,559429100,11090,11090,11090,11090,162
|
|
20230728,123000,557632520,11090,11080,11090,11080,190
|
|
20230728,122900,555526340,11090,11090,11090,11090,355
|
|
20230728,122800,551589390,11080,11080,11080,11080,10
|
|
20230728,122700,551478590,11070,11070,11070,11070,517
|
|
20230728,122600,545755400,11070,11070,11070,11070,41
|
|
20230728,122500,545301530,11070,11070,11070,11070,0
|
|
20230728,122400,545301530,11070,11060,11070,11060,46
|
|
20230728,122300,544792740,11060,11060,11060,11060,2
|
|
20230728,122200,544770620,11070,11070,11070,11000,1129
|
|
20230728,122100,532279310,11070,11070,11070,11030,684
|
|
20230728,122000,524724230,11070,11070,11070,11070,0
|
|
20230728,121900,524724230,11070,11070,11070,11070,29
|
|
20230728,121800,524403200,11080,11080,11080,11080,0
|
|
20230728,121700,524403200,11080,11080,11080,11080,0
|
|
20230728,121600,524403200,11080,11020,11090,11020,577
|
|
20230728,121500,518016320,11020,11020,11020,11020,0
|
|
20230728,121400,518016320,11020,10990,11020,10990,11
|
|
20230728,121300,517895320,10990,10990,10990,10990,1
|
|
20230728,121200,517884330,10990,10980,10990,10980,125
|
|
20230728,121100,516511730,10980,10980,10980,10980,224
|
|
20230728,121000,514052210,10980,10980,10980,10980,0
|
|
20230728,120900,514052210,10980,10980,10980,10980,0
|
|
20230728,120800,514052210,10980,10980,10980,10980,0
|
|
20230728,120700,514052210,10980,10980,10980,10980,76
|
|
20230728,120600,513217730,10990,10980,10990,10980,39
|
|
20230728,120500,512789460,10950,10950,10950,10950,0
|
|
20230728,120400,512789460,10950,10950,10950,10950,0
|
|
20230728,120300,512789460,10950,10970,10970,10950,146
|
|
20230728,120200,511190060,10980,10980,10980,10980,0
|
|
20230728,120100,511190060,10980,10980,10980,10980,0
|
|
20230728,120000,511190060,10980,10980,10980,10980,200
|
|
20230728,115900,508994060,10960,10970,10970,10960,55
|
|
20230728,115800,508391110,10970,10970,10970,10970,0
|
|
20230728,115700,508391110,10970,10970,10970,10970,0
|
|
20230728,115600,508391110,10970,10970,10970,10970,0
|
|
20230728,115500,508391110,10970,10970,10970,10970,3
|
|
20230728,115400,508358200,10980,10980,10980,10980,0
|
|
20230728,115300,508358200,10980,10980,10980,10980,4
|
|
20230728,115200,508314280,10980,10980,10980,10980,1
|
|
20230728,115100,508303300,10980,10980,10980,10980,0
|
|
20230728,115000,508303300,10980,10970,10980,10970,302
|
|
20230728,114900,504989360,10970,10970,10970,10970,0
|
|
20230728,114800,504989360,10970,10970,10970,10970,2
|
|
20230728,114700,504967420,10980,10980,10980,10980,0
|
|
20230728,114600,504967420,10980,10980,10980,10980,0
|
|
20230728,114500,504967420,10980,10980,10980,10980,2
|
|
20230728,114400,504945460,10980,10980,10980,10980,1
|
|
20230728,114300,504934480,10940,10980,10980,10940,1515
|
|
20230728,114200,488348530,10960,10960,10960,10960,200
|
|
20230728,114100,486156530,10960,10950,10960,10950,825
|
|
20230728,114000,477122760,10950,10970,10970,10950,414
|
|
20230728,113900,472589310,10950,10960,10960,10950,221
|
|
20230728,113800,470167890,10980,10980,10980,10980,43
|
|
20230728,113700,469695750,10980,10980,10980,10980,50
|
|
20230728,113600,469146750,10980,10970,10980,10970,5
|
|
20230728,113500,469091880,10930,10930,10930,10930,0
|
|
20230728,113400,469091880,10930,10930,10930,10930,1
|
|
20230728,113300,469080950,10980,10980,10980,10980,0
|
|
20230728,113200,469080950,10980,10980,10980,10980,0
|
|
20230728,113100,469080950,10980,10980,10980,10930,18
|
|
20230728,113000,468883810,10980,10960,10980,10960,6
|
|
20230728,112900,468818000,10980,10980,10980,10980,0
|
|
20230728,112800,468818000,10980,10950,10980,10950,100
|
|
20230728,112700,467720610,10960,10930,10960,10920,267
|
|
20230728,112600,464803030,10930,10930,10930,10930,18
|
|
20230728,112500,464606290,10930,10930,10940,10930,19
|
|
20230728,112400,464398570,10940,10940,10940,10940,464
|
|
20230728,112300,459322410,10950,10950,10950,10950,31
|
|
20230728,112200,458982960,10940,10970,10970,10940,715
|
|
20230728,112100,451145070,10970,10980,10980,10970,370
|
|
20230728,112000,447083210,10980,10980,10980,10980,0
|
|
20230728,111900,447083210,10980,10980,10980,10980,1
|
|
20230728,111800,447072230,10970,10960,10970,10960,336
|
|
20230728,111700,443389240,10950,10950,10950,10950,18
|
|
20230728,111600,443192140,10950,10930,10950,10930,165
|
|
20230728,111500,441385480,10920,10920,10920,10920,0
|
|
20230728,111400,441385480,10920,10920,10920,10920,0
|
|
20230728,111300,441385480,10920,10920,10920,10920,0
|
|
20230728,111200,441385480,10920,10920,10920,10920,0
|
|
20230728,111100,441385480,10920,10920,10920,10920,0
|
|
20230728,111000,441385480,10920,10920,10920,10920,101
|
|
20230728,110900,440282560,10920,10920,10920,10920,0
|
|
20230728,110800,440282560,10920,10920,10920,10920,100
|
|
20230728,110700,439190560,10920,10920,10920,10920,0
|
|
20230728,110600,439190560,10920,10920,10920,10920,100
|
|
20230728,110500,438098560,10960,10930,10960,10920,543
|
|
20230728,110400,432154690,10930,10930,10930,10930,3
|
|
20230728,110300,432121900,10930,10930,10930,10930,3
|
|
20230728,110200,432089110,10930,10930,10930,10930,100
|
|
20230728,110100,430996110,10930,10950,10950,10930,421
|
|
20230728,110000,426392570,10950,10950,10950,10950,0
|
|
20230728,105900,426392570,10950,10950,10950,10950,3
|
|
20230728,105800,426359720,10970,10950,10970,10950,6
|
|
20230728,105700,426294000,10940,10940,10940,10940,0
|
|
20230728,105600,426294000,10940,10940,10940,10940,767
|
|
20230728,105500,417903020,10940,10960,10960,10940,689
|
|
20230728,105400,410359370,10970,10970,10970,10970,100
|
|
20230728,105300,409262370,10960,10970,10970,10960,186
|
|
20230728,105200,407223710,10970,10970,10970,10970,189
|
|
20230728,105100,405150380,10980,11000,11000,10980,225
|
|
20230728,105000,402679860,11000,11000,11000,11000,94
|
|
20230728,104900,401645860,10980,10980,10980,10980,88
|
|
20230728,104800,400679620,10980,11000,11000,10980,1027
|
|
20230728,104700,389383600,11000,11000,11000,11000,0
|
|
20230728,104600,389383600,11000,11000,11000,11000,10
|
|
20230728,104500,389273600,11000,11000,11000,11000,3
|
|
20230728,104400,389240600,11030,11030,11030,11030,1
|
|
20230728,104300,389229570,11030,11020,11030,11020,15
|
|
20230728,104200,389064250,11000,11000,11020,11000,5
|
|
20230728,104100,389009230,11020,11020,11020,11020,0
|
|
20230728,104000,389009230,11020,11020,11020,11000,69
|
|
20230728,103900,388248910,11010,11010,11010,11000,934
|
|
20230728,103800,377969170,11020,11020,11020,11020,0
|
|
20230728,103700,377969170,11020,11020,11020,11010,270
|
|
20230728,103600,374994270,11020,11020,11020,11020,3
|
|
20230728,103500,374961210,11020,11020,11020,11020,31
|
|
20230728,103400,374619590,11020,11020,11020,11020,0
|
|
20230728,103300,374619590,11020,11020,11020,11010,15
|
|
20230728,103200,374454320,11020,11020,11020,11020,0
|
|
20230728,103100,374454320,11020,11020,11020,11020,2
|
|
20230728,103000,374432280,11030,11030,11030,11030,97
|
|
20230728,102900,373362370,11030,11010,11030,11010,8
|
|
20230728,102800,373274170,11000,10990,11000,10980,645
|
|
20230728,102700,366181120,10970,10970,10970,10970,0
|
|
20230728,102600,366181120,10970,10980,10980,10970,503
|
|
20230728,102500,360661110,10990,11010,11010,10990,733
|
|
20230728,102400,352602050,11040,11040,11040,11040,0
|
|
20230728,102300,352602050,11040,11050,11050,11040,68
|
|
20230728,102200,351850750,11050,11050,11050,11050,0
|
|
20230728,102100,351850750,11050,11050,11050,11050,44
|
|
20230728,102000,351364550,11050,11050,11050,11050,19
|
|
20230728,101900,351154600,11060,11060,11060,11060,10
|
|
20230728,101800,351044000,10990,11060,11060,10990,204
|
|
20230728,101700,348794910,10990,11080,11080,10990,310
|
|
20230728,101600,345381600,11080,11080,11080,11080,0
|
|
20230728,101500,345381600,11080,11080,11080,11080,9
|
|
20230728,101400,345281880,11080,11080,11080,11080,301
|
|
20230728,101300,341946800,11090,11080,11090,11080,148
|
|
20230728,101200,340305500,11090,11090,11090,11090,0
|
|
20230728,101100,340305500,11090,11080,11090,11080,5
|
|
20230728,101000,340250080,11010,11080,11080,11010,102
|
|
20230728,100900,339120060,11080,11080,11080,11080,189
|
|
20230728,100800,337025940,11080,11070,11080,11070,68
|
|
20230728,100700,336272650,11000,11010,11010,11000,15
|
|
20230728,100600,336107600,11010,11050,11080,11010,452
|
|
20230728,100500,331108070,11000,11050,11050,11000,35
|
|
20230728,100400,330722320,11050,11050,11050,11050,0
|
|
20230728,100300,330722320,11050,11050,11050,11050,214
|
|
20230728,100200,328357620,11050,11050,11050,11050,0
|
|
20230728,100100,328357620,11050,10980,11050,10980,236
|
|
20230728,100000,325757820,10960,10960,10960,10960,426
|
|
20230728,095900,321088860,10970,10970,10970,10970,235
|
|
20230728,095800,318510910,10980,10990,10990,10980,342
|
|
20230728,095700,314753400,10990,10990,10990,10990,21
|
|
20230728,095600,314522610,11000,10990,11000,10990,12
|
|
20230728,095500,314390650,10980,10960,10980,10960,112
|
|
20230728,095400,313162420,10940,10940,10940,10940,168
|
|
20230728,095300,311324500,10930,10930,10930,10930,70
|
|
20230728,095200,310559400,10930,10940,10940,10930,99
|
|
20230728,095100,309476930,10930,10940,10940,10930,179
|
|
20230728,095000,307520400,10930,10930,10930,10930,90
|
|
20230728,094900,306536700,10930,10940,10940,10930,505
|
|
20230728,094800,301012040,10930,10940,10940,10930,404
|
|
20230728,094700,296595850,10930,10950,10950,10930,15
|
|
20230728,094600,296431860,10930,10930,10930,10920,603
|
|
20230728,094500,289841100,10930,10950,10950,10930,470
|
|
20230728,094400,284695930,10950,11000,11000,10950,51
|
|
20230728,094300,284137430,10950,10980,10980,10950,238
|
|
20230728,094200,281530800,11000,10960,11000,10960,10
|
|
20230728,094100,281420920,10950,10980,10980,10950,66
|
|
20230728,094000,280697750,11000,11010,11010,11000,158
|
|
20230728,093900,278959320,11010,11010,11010,11010,3
|
|
20230728,093800,278926290,11000,11000,11000,11000,0
|
|
20230728,093700,278926290,11000,11020,11020,11000,64
|
|
20230728,093600,278221070,11020,11020,11020,11000,19
|
|
20230728,093500,278011730,11000,11020,11020,11000,757
|
|
20230728,093400,269681800,11060,11060,11060,11060,14
|
|
20230728,093300,269526960,11060,11060,11060,11020,800
|
|
20230728,093200,260698290,11060,11060,11060,11060,223
|
|
20230728,093100,258231910,11040,11060,11060,11040,2246
|
|
20230728,093000,233420400,11060,11070,11070,11060,31
|
|
20230728,092900,233077330,11050,11050,11050,11050,0
|
|
20230728,092800,233077330,11050,11050,11050,11050,13
|
|
20230728,092700,232933680,11050,11110,11110,11050,102
|
|
20230728,092600,231800580,11050,11070,11110,11050,3358
|
|
20230728,092500,194638100,11100,11060,11100,11060,122
|
|
20230728,092400,193283980,11060,11050,11060,11040,806
|
|
20230728,092300,184377650,11040,11040,11040,11040,150
|
|
20230728,092200,182721650,11010,10990,11010,10990,504
|
|
20230728,092100,177175070,10930,10930,10930,10930,0
|
|
20230728,092000,177175070,10930,10930,10930,10930,775
|
|
20230728,091900,168704320,10890,10920,10920,10890,2019
|
|
20230728,091800,146677270,10920,10930,10930,10920,54
|
|
20230728,091700,146087570,10930,10940,10940,10930,490
|
|
20230728,091600,140729380,10950,11010,11010,10950,265
|
|
20230728,091500,137826390,11000,11000,11010,11000,190
|
|
20230728,091400,135735490,11000,11000,11000,11000,210
|
|
20230728,091300,133425490,11000,10950,11000,10950,7
|
|
20230728,091200,133348740,10950,10990,10990,10950,1919
|
|
20230728,091100,112324210,10950,10950,10950,10950,60
|
|
20230728,091000,111667210,10950,10950,10950,10950,83
|
|
20230728,090900,110758360,11000,11010,11010,11000,280
|
|
20230728,090800,107676530,11000,11010,11010,11000,139
|
|
20230728,090700,106146530,11010,10950,11030,10950,91
|
|
20230728,090600,105149780,10880,10880,10880,10880,10
|
|
20230728,090500,105040980,10870,10880,10890,10870,643
|
|
20230728,090400,98045280,10910,10940,10940,10850,953
|
|
20230728,090300,87664230,10970,11010,11010,10950,204
|
|
20230728,090200,85424620,11010,11090,11090,11000,1600
|
|
20230728,090100,67758720,11090,11190,11190,11090,1888
|
|
20230728,090000,46730100,11200,11270,11270,11200,4166
|