659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195600,179224130,11970,11970,11970,11970,786
|
|
20230728,195500,179224130,11970,11970,11970,11970,0
|
|
20230728,195400,179224130,11970,11970,11970,11970,0
|
|
20230728,195300,179224130,11970,11970,11970,11970,0
|
|
20230728,195200,179224130,11970,11970,11970,11970,0
|
|
20230728,195100,179224130,11970,11970,11970,11970,0
|
|
20230728,195000,179224130,11970,11970,11970,11970,0
|
|
20230728,194900,179224130,11970,11970,11970,11970,0
|
|
20230728,194800,179224130,11970,11970,11970,11970,0
|
|
20230728,194700,179224130,11970,11970,11970,11970,0
|
|
20230728,194600,179224130,11970,11970,11970,11970,0
|
|
20230728,194500,179224130,11970,11970,11970,11970,0
|
|
20230728,194400,179224130,11970,11970,11970,11970,0
|
|
20230728,194300,179224130,11970,11970,11970,11970,0
|
|
20230728,194200,179224130,11970,11970,11970,11970,0
|
|
20230728,194100,179224130,11970,11970,11970,11970,0
|
|
20230728,194000,179224130,11970,11970,11970,11970,0
|
|
20230728,193900,179224130,11970,11970,11970,11970,0
|
|
20230728,193800,179224130,11970,11970,11970,11970,0
|
|
20230728,193700,179224130,11970,11970,11970,11970,0
|
|
20230728,193600,179224130,11970,11970,11970,11970,0
|
|
20230728,193500,179224130,11970,11970,11970,11970,0
|
|
20230728,193400,179224130,11970,11970,11970,11970,0
|
|
20230728,193300,179224130,11970,11970,11970,11970,0
|
|
20230728,193200,179224130,11970,11970,11970,11970,0
|
|
20230728,193100,179224130,11970,11970,11970,11970,0
|
|
20230728,193000,179224130,11970,11970,11970,11970,0
|
|
20230728,192900,179224130,11970,11970,11970,11970,0
|
|
20230728,192800,179224130,11970,11970,11970,11970,0
|
|
20230728,192700,179224130,11970,11970,11970,11970,0
|
|
20230728,192600,179224130,11970,11970,11970,11970,786
|
|
20230728,192500,179224130,11970,11970,11970,11970,0
|
|
20230728,192400,179224130,11970,11970,11970,11970,0
|
|
20230728,192300,179224130,11970,11970,11970,11970,0
|
|
20230728,192200,179224130,11970,11970,11970,11970,0
|
|
20230728,192100,179224130,11970,11970,11970,11970,0
|
|
20230728,192000,179224130,11970,11970,11970,11970,0
|
|
20230728,191900,179224130,11970,11970,11970,11970,0
|
|
20230728,191800,179224130,11970,11970,11970,11970,0
|
|
20230728,191700,179224130,11970,11970,11970,11970,0
|
|
20230728,191600,179224130,11970,11970,11970,11970,0
|
|
20230728,191500,179224130,11970,11970,11970,11970,0
|
|
20230728,191400,179224130,11970,11970,11970,11970,0
|
|
20230728,191300,179224130,11970,11970,11970,11970,0
|
|
20230728,191200,179224130,11970,11970,11970,11970,0
|
|
20230728,191100,179224130,11970,11970,11970,11970,0
|
|
20230728,191000,179224130,11970,11970,11970,11970,0
|
|
20230728,190900,179224130,11970,11970,11970,11970,0
|
|
20230728,190800,179224130,11970,11970,11970,11970,0
|
|
20230728,190700,179224130,11970,11970,11970,11970,0
|
|
20230728,190600,179224130,11970,11970,11970,11970,0
|
|
20230728,190500,179224130,11970,11970,11970,11970,0
|
|
20230728,190400,179224130,11970,11970,11970,11970,0
|
|
20230728,190300,179224130,11970,11970,11970,11970,0
|
|
20230728,190200,179224130,11970,11970,11970,11970,0
|
|
20230728,190100,179224130,11970,11970,11970,11970,0
|
|
20230728,190000,179224130,11970,11970,11970,11970,0
|
|
20230728,185900,179224130,11970,11970,11970,11970,0
|
|
20230728,185800,179224130,11970,11970,11970,11970,0
|
|
20230728,185700,179224130,11970,11970,11970,11970,0
|
|
20230728,185600,179224130,11970,11970,11970,11970,786
|
|
20230728,185500,179224130,11970,11970,11970,11970,0
|
|
20230728,185400,179224130,11970,11970,11970,11970,0
|
|
20230728,185300,179224130,11970,11970,11970,11970,0
|
|
20230728,185200,179224130,11970,11970,11970,11970,0
|
|
20230728,185100,179224130,11970,11970,11970,11970,0
|
|
20230728,185000,179224130,11970,11970,11970,11970,0
|
|
20230728,184900,179224130,11970,11970,11970,11970,0
|
|
20230728,184800,179224130,11970,11970,11970,11970,0
|
|
20230728,184700,179224130,11970,11970,11970,11970,0
|
|
20230728,184600,179224130,11970,11970,11970,11970,0
|
|
20230728,184500,179224130,11970,11970,11970,11970,0
|
|
20230728,184400,179224130,11970,11970,11970,11970,0
|
|
20230728,184300,179224130,11970,11970,11970,11970,0
|
|
20230728,184200,179224130,11970,11970,11970,11970,0
|
|
20230728,184100,179224130,11970,11970,11970,11970,0
|
|
20230728,184000,179224130,11970,11970,11970,11970,0
|
|
20230728,183900,179224130,11970,11970,11970,11970,0
|
|
20230728,183800,179224130,11970,11970,11970,11970,0
|
|
20230728,183700,179224130,11970,11970,11970,11970,0
|
|
20230728,183600,179224130,11970,11970,11970,11970,0
|
|
20230728,183500,179224130,11970,11970,11970,11970,0
|
|
20230728,183400,179224130,11970,11970,11970,11970,0
|
|
20230728,183300,179224130,11970,11970,11970,11970,0
|
|
20230728,183200,179224130,11970,11970,11970,11970,0
|
|
20230728,183100,179224130,11970,11970,11970,11970,0
|
|
20230728,183000,179224130,11970,11970,11970,11970,0
|
|
20230728,182900,179224130,11970,11970,11970,11970,0
|
|
20230728,182800,179224130,11970,11970,11970,11970,0
|
|
20230728,182700,179224130,11970,11970,11970,11970,0
|
|
20230728,182600,179224130,11970,11970,11970,11970,786
|
|
20230728,182500,179224130,11970,11970,11970,11970,0
|
|
20230728,182400,179224130,11970,11970,11970,11970,0
|
|
20230728,182300,179224130,11970,11970,11970,11970,0
|
|
20230728,182200,179224130,11970,11970,11970,11970,0
|
|
20230728,182100,179224130,11970,11970,11970,11970,0
|
|
20230728,182000,179224130,11970,11970,11970,11970,0
|
|
20230728,181900,179224130,11970,11970,11970,11970,0
|
|
20230728,181800,179224130,11970,11970,11970,11970,0
|
|
20230728,181700,179224130,11970,11970,11970,11970,0
|
|
20230728,181600,179224130,11970,11970,11970,11970,0
|
|
20230728,181500,179224130,11970,11970,11970,11970,0
|
|
20230728,181400,179224130,11970,11970,11970,11970,0
|
|
20230728,181300,179224130,11970,11970,11970,11970,0
|
|
20230728,181200,179224130,11970,11970,11970,11970,0
|
|
20230728,181100,179224130,11970,11970,11970,11970,0
|
|
20230728,181000,179224130,11970,11970,11970,11970,0
|
|
20230728,180900,179224130,11970,11970,11970,11970,0
|
|
20230728,180800,179224130,11970,11970,11970,11970,0
|
|
20230728,180700,179224130,11970,11970,11970,11970,0
|
|
20230728,180600,179224130,11970,11970,11970,11970,0
|
|
20230728,180500,179224130,11970,11970,11970,11970,0
|
|
20230728,180400,179224130,11970,11970,11970,11970,0
|
|
20230728,180300,179224130,11970,11970,11970,11970,0
|
|
20230728,180200,179224130,11970,11970,11970,11970,0
|
|
20230728,180100,179224130,11970,11970,11970,11970,0
|
|
20230728,180000,179224130,11970,11970,11970,11970,0
|
|
20230728,175900,179224130,11970,11970,11970,11970,0
|
|
20230728,175800,179224130,11970,11970,11970,11970,0
|
|
20230728,175700,179224130,11970,11970,11970,11970,0
|
|
20230728,175600,179224130,11970,11970,11970,11970,786
|
|
20230728,175500,179224130,11970,11970,11970,11970,0
|
|
20230728,175400,179224130,11970,11970,11970,11970,0
|
|
20230728,175300,179224130,11970,11970,11970,11970,0
|
|
20230728,175200,179224130,11970,11970,11970,11970,0
|
|
20230728,175100,179224130,11970,11970,11970,11970,0
|
|
20230728,175000,179224130,11970,11970,11970,11970,0
|
|
20230728,174900,179224130,11970,11970,11970,11970,0
|
|
20230728,174800,179224130,11970,11970,11970,11970,0
|
|
20230728,174700,179224130,11970,11970,11970,11970,0
|
|
20230728,174600,179224130,11970,11970,11970,11970,0
|
|
20230728,174500,179224130,11970,11970,11970,11970,0
|
|
20230728,174400,179224130,11970,11970,11970,11970,0
|
|
20230728,174300,179224130,11970,11970,11970,11970,0
|
|
20230728,174200,179224130,11970,11970,11970,11970,0
|
|
20230728,174100,179224130,11970,11970,11970,11970,0
|
|
20230728,174000,179224130,11970,11970,11970,11970,0
|
|
20230728,173900,179224130,11970,11970,11970,11970,0
|
|
20230728,173800,179224130,11970,11970,11970,11970,0
|
|
20230728,173700,179224130,11970,11970,11970,11970,0
|
|
20230728,173600,179224130,11970,11970,11970,11970,0
|
|
20230728,173500,179224130,11970,11970,11970,11970,0
|
|
20230728,173400,179224130,11970,11970,11970,11970,0
|
|
20230728,173300,179224130,11970,11970,11970,11970,0
|
|
20230728,173200,179224130,11970,11970,11970,11970,0
|
|
20230728,173100,179224130,11970,11970,11970,11970,0
|
|
20230728,173000,179224130,11970,11970,11970,11970,0
|
|
20230728,172900,179224130,11970,11970,11970,11970,0
|
|
20230728,172800,179224130,11970,11970,11970,11970,0
|
|
20230728,172700,179224130,11970,11970,11970,11970,0
|
|
20230728,172600,179224130,11970,11970,11970,11970,786
|
|
20230728,172500,179224130,11970,11970,11970,11970,0
|
|
20230728,172400,179224130,11970,11970,11970,11970,0
|
|
20230728,172300,179224130,11970,11970,11970,11970,0
|
|
20230728,172200,179224130,11970,11970,11970,11970,0
|
|
20230728,172100,179224130,11970,11970,11970,11970,0
|
|
20230728,172000,179224130,11970,11970,11970,11970,0
|
|
20230728,171900,179224130,11970,11970,11970,11970,0
|
|
20230728,171800,179224130,11970,11970,11970,11970,0
|
|
20230728,171700,179224130,11970,11970,11970,11970,0
|
|
20230728,171600,179224130,11970,11970,11970,11970,0
|
|
20230728,171500,179224130,11970,11970,11970,11970,0
|
|
20230728,171400,179224130,11970,11970,11970,11970,0
|
|
20230728,171300,179224130,11970,11970,11970,11970,0
|
|
20230728,171200,179224130,11970,11970,11970,11970,0
|
|
20230728,171100,179224130,11970,11970,11970,11970,0
|
|
20230728,171000,179224130,11970,11970,11970,11970,0
|
|
20230728,170900,179224130,11970,11970,11970,11970,0
|
|
20230728,170800,179224130,11970,11970,11970,11970,0
|
|
20230728,170700,179224130,11970,11970,11970,11970,0
|
|
20230728,170600,179224130,11970,11970,11970,11970,0
|
|
20230728,170500,179224130,11970,11970,11970,11970,0
|
|
20230728,170400,179224130,11970,11970,11970,11970,0
|
|
20230728,170300,179224130,11970,11970,11970,11970,0
|
|
20230728,170200,179224130,11970,11970,11970,11970,0
|
|
20230728,170100,179224130,11970,11970,11970,11970,0
|
|
20230728,170000,179224130,11970,11970,11970,11970,0
|
|
20230728,165900,179224130,11970,11970,11970,11970,0
|
|
20230728,165800,179224130,11970,11970,11970,11970,0
|
|
20230728,165700,179224130,11970,11970,11970,11970,0
|
|
20230728,165600,179224130,11970,11970,11970,11970,786
|
|
20230728,165500,179224130,11970,11970,11970,11970,0
|
|
20230728,165400,179224130,11970,11970,11970,11970,0
|
|
20230728,165300,179224130,11970,11970,11970,11970,0
|
|
20230728,165200,179224130,11970,11970,11970,11970,0
|
|
20230728,165100,179224130,11970,11970,11970,11970,0
|
|
20230728,165000,179224130,11970,11970,11970,11970,0
|
|
20230728,164900,179224130,11970,11970,11970,11970,0
|
|
20230728,164800,179224130,11970,11970,11970,11970,0
|
|
20230728,164700,179224130,11970,11970,11970,11970,0
|
|
20230728,164600,179224130,11970,11970,11970,11970,0
|
|
20230728,164500,179224130,11970,11970,11970,11970,0
|
|
20230728,164400,179224130,11970,11970,11970,11970,0
|
|
20230728,164300,179224130,11970,11970,11970,11970,0
|
|
20230728,164200,179224130,11970,11970,11970,11970,0
|
|
20230728,164100,179224130,11970,11970,11970,11970,0
|
|
20230728,164000,179224130,11970,11970,11970,11970,0
|
|
20230728,163900,179224130,11970,11970,11970,11970,0
|
|
20230728,163800,179224130,11970,11970,11970,11970,0
|
|
20230728,163700,179224130,11970,11970,11970,11970,0
|
|
20230728,163600,179224130,11970,11970,11970,11970,0
|
|
20230728,163500,179224130,11970,11970,11970,11970,0
|
|
20230728,163400,179224130,11970,11970,11970,11970,0
|
|
20230728,163300,179224130,11970,11970,11970,11970,0
|
|
20230728,163200,179224130,11970,11970,11970,11970,0
|
|
20230728,163100,179224130,11970,11970,11970,11970,0
|
|
20230728,163000,179224130,11970,11970,11970,11970,0
|
|
20230728,162900,179224130,11970,11970,11970,11970,0
|
|
20230728,162800,179224130,11970,11970,11970,11970,0
|
|
20230728,162700,179224130,11970,11970,11970,11970,0
|
|
20230728,162600,179224130,11970,11970,11970,11970,786
|
|
20230728,162500,179224130,11970,11970,11970,11970,0
|
|
20230728,162400,179224130,11970,11970,11970,11970,0
|
|
20230728,162300,179224130,11970,11970,11970,11970,0
|
|
20230728,162200,179224130,11970,11970,11970,11970,0
|
|
20230728,162100,179224130,11970,11970,11970,11970,0
|
|
20230728,162000,179224130,11970,11970,11970,11970,0
|
|
20230728,161900,179224130,11970,11970,11970,11970,0
|
|
20230728,161800,179224130,11970,11970,11970,11970,0
|
|
20230728,161700,179224130,11970,11970,11970,11970,0
|
|
20230728,161600,179224130,11970,11970,11970,11970,0
|
|
20230728,161500,179224130,11970,11970,11970,11970,0
|
|
20230728,161400,179224130,11970,11970,11970,11970,0
|
|
20230728,161300,179224130,11970,11970,11970,11970,0
|
|
20230728,161200,179224130,11970,11970,11970,11970,0
|
|
20230728,161100,179224130,11970,11970,11970,11970,0
|
|
20230728,161000,179224130,11970,11970,11970,11970,0
|
|
20230728,160900,179224130,11970,11970,11970,11970,0
|
|
20230728,160800,179224130,11970,11970,11970,11970,0
|
|
20230728,160700,179224130,11970,11970,11970,11970,0
|
|
20230728,160600,179224130,11970,11970,11970,11970,0
|
|
20230728,160500,179224130,11970,11970,11970,11970,0
|
|
20230728,160400,179224130,11970,11970,11970,11970,0
|
|
20230728,160300,179224130,11970,11970,11970,11970,0
|
|
20230728,160200,179224130,11970,11970,11970,11970,0
|
|
20230728,160100,179224130,11970,11970,11970,11970,0
|
|
20230728,160000,179224130,11970,11970,11970,11970,0
|
|
20230728,155900,179224130,11970,11970,11970,11970,0
|
|
20230728,155800,179224130,11970,11970,11970,11970,0
|
|
20230728,155700,179224130,11970,11970,11970,11970,0
|
|
20230728,155600,179224130,11970,11970,11970,11970,786
|
|
20230728,155500,179224130,11970,11970,11970,11970,0
|
|
20230728,155400,179224130,11970,11970,11970,11970,0
|
|
20230728,155300,179224130,11970,11970,11970,11970,0
|
|
20230728,155200,179224130,11970,11970,11970,11970,0
|
|
20230728,155100,179224130,11970,11970,11970,11970,0
|
|
20230728,155000,179224130,11970,11970,11970,11970,0
|
|
20230728,154900,179224130,11970,11970,11970,11970,0
|
|
20230728,154800,179224130,11970,11970,11970,11970,0
|
|
20230728,154700,179224130,11970,11970,11970,11970,0
|
|
20230728,154600,179224130,11970,11970,11970,11970,0
|
|
20230728,154500,179224130,11970,11970,11970,11970,0
|
|
20230728,154400,179224130,11970,11970,11970,11970,0
|
|
20230728,154300,179224130,11970,11970,11970,11970,0
|
|
20230728,154200,179224130,11970,11970,11970,11970,0
|
|
20230728,154100,179224130,11970,11970,11970,11970,0
|
|
20230728,154000,179224130,11970,11970,11970,11970,0
|
|
20230728,153900,179224130,11970,11970,11970,11970,0
|
|
20230728,153800,179224130,11970,11970,11970,11970,0
|
|
20230728,153700,179224130,11970,11970,11970,11970,0
|
|
20230728,153600,179224130,11970,11970,11970,11970,0
|
|
20230728,153500,179224130,11970,11970,11970,11970,0
|
|
20230728,153400,179224130,11970,11970,11970,11970,0
|
|
20230728,153300,179224130,11970,11970,11970,11970,0
|
|
20230728,153200,179224130,11970,11970,11970,11970,0
|
|
20230728,153100,179224130,11970,11970,11970,11970,0
|
|
20230728,153000,179224130,11970,11970,11970,11970,786
|
|
20230728,152900,169815710,11970,11970,11970,11970,0
|
|
20230728,152800,169815710,11970,11970,11970,11970,0
|
|
20230728,152700,169815710,11970,11970,11970,11970,0
|
|
20230728,152600,169815710,11970,11970,11970,11970,0
|
|
20230728,152500,169815710,11970,11970,11970,11970,0
|
|
20230728,152400,169815710,11970,11970,11970,11970,0
|
|
20230728,152300,169815710,11970,11970,11970,11970,0
|
|
20230728,152200,169815710,11970,11970,11970,11970,0
|
|
20230728,152100,169815710,11970,11970,11970,11970,0
|
|
20230728,152000,169815710,11970,11970,11970,11970,0
|
|
20230728,151900,169815710,11970,11970,11970,11970,10
|
|
20230728,151800,169696010,11970,11970,11970,11970,10
|
|
20230728,151700,169576310,11970,11970,11970,11970,6
|
|
20230728,151600,169504490,11970,11960,11970,11920,153
|
|
20230728,151500,167678780,11970,11970,11970,11970,5
|
|
20230728,151400,167618930,11970,11970,11970,11970,42
|
|
20230728,151300,167116190,11970,11970,11970,11970,10
|
|
20230728,151200,166996490,11970,11970,11970,11970,18
|
|
20230728,151100,166781030,11970,11970,11970,11970,0
|
|
20230728,151000,166781030,11970,11970,11970,11900,5
|
|
20230728,150900,166721390,11900,11900,11900,11900,0
|
|
20230728,150800,166721390,11900,11960,11960,11900,85
|
|
20230728,150700,165705090,11970,11970,11970,11970,0
|
|
20230728,150600,165705090,11970,11970,11970,11970,6
|
|
20230728,150500,165633270,11970,11970,11970,11970,0
|
|
20230728,150400,165633270,11970,11970,11970,11970,20
|
|
20230728,150300,165393870,11970,11970,11970,11970,1
|
|
20230728,150200,165381900,11890,11890,11890,11880,303
|
|
20230728,150100,161779660,11970,11920,11970,11890,622
|
|
20230728,150000,154382340,11960,11960,11960,11960,0
|
|
20230728,145900,154382340,11960,11960,11960,11960,0
|
|
20230728,145800,154382340,11960,11960,11960,11960,0
|
|
20230728,145700,154382340,11960,11960,11960,11960,1
|
|
20230728,145600,154370380,11920,11930,11930,11920,156
|
|
20230728,145500,152510840,11970,11970,11970,11970,1
|
|
20230728,145400,152498870,11980,11980,11980,11980,0
|
|
20230728,145300,152498870,11980,11920,11980,11920,249
|
|
20230728,145200,149530720,11980,11970,11980,11970,3
|
|
20230728,145100,149494800,11980,11980,11980,11980,1
|
|
20230728,145000,149482820,11970,11970,11970,11970,24
|
|
20230728,144900,149195540,11980,11930,11980,11930,16
|
|
20230728,144800,149004610,11930,11930,11930,11930,10
|
|
20230728,144700,148885310,11930,11920,11930,11920,5
|
|
20230728,144600,148825690,11930,11930,11930,11930,10
|
|
20230728,144500,148706390,11950,11950,11950,11950,0
|
|
20230728,144400,148706390,11950,11950,11950,11950,200
|
|
20230728,144300,146316390,11950,11950,11950,11950,0
|
|
20230728,144200,146316390,11950,11950,11950,11950,0
|
|
20230728,144100,146316390,11950,11950,11950,11950,0
|
|
20230728,144000,146316390,11950,11950,11950,11950,0
|
|
20230728,143900,146316390,11950,11950,11950,11950,0
|
|
20230728,143800,146316390,11950,11950,11950,11950,0
|
|
20230728,143700,146316390,11950,11950,11950,11950,1
|
|
20230728,143600,146304440,11920,11920,11920,11920,0
|
|
20230728,143500,146304440,11920,11920,11920,11920,0
|
|
20230728,143400,146304440,11920,11920,11920,11920,0
|
|
20230728,143300,146304440,11920,11920,11920,11920,0
|
|
20230728,143200,146304440,11920,11920,11920,11920,0
|
|
20230728,143100,146304440,11920,11920,11920,11920,0
|
|
20230728,143000,146304440,11920,11920,11920,11920,0
|
|
20230728,142900,146304440,11920,11920,11920,11920,1
|
|
20230728,142800,146292520,11920,11920,11920,11920,5
|
|
20230728,142700,146232920,11920,11930,11930,11920,35
|
|
20230728,142600,145815620,11950,11950,11950,11950,0
|
|
20230728,142500,145815620,11950,11950,11950,11950,0
|
|
20230728,142400,145815620,11950,11950,11950,11950,0
|
|
20230728,142300,145815620,11950,11950,11950,11950,2
|
|
20230728,142200,145791720,11920,11920,11920,11920,0
|
|
20230728,142100,145791720,11920,11920,11920,11920,0
|
|
20230728,142000,145791720,11920,11920,11920,11920,30
|
|
20230728,141900,145434120,11910,11950,11950,11910,767
|
|
20230728,141800,136294640,11980,11980,11980,11980,0
|
|
20230728,141700,136294640,11980,11980,11980,11980,0
|
|
20230728,141600,136294640,11980,11980,11980,11980,0
|
|
20230728,141500,136294640,11980,11980,11980,11980,0
|
|
20230728,141400,136294640,11980,11950,11980,11950,3
|
|
20230728,141300,136258760,11950,11950,11950,11950,2
|
|
20230728,141200,136234860,11980,11980,11980,11980,0
|
|
20230728,141100,136234860,11980,11980,11980,11980,0
|
|
20230728,141000,136234860,11980,11980,11980,11980,16
|
|
20230728,140900,136043180,11980,11980,11980,11980,0
|
|
20230728,140800,136043180,11980,11980,11980,11980,0
|
|
20230728,140700,136043180,11980,11980,11980,11980,0
|
|
20230728,140600,136043180,11980,11980,11980,11980,1
|
|
20230728,140500,136031200,11930,11960,11960,11930,22
|
|
20230728,140400,135768620,11930,11930,11930,11930,1
|
|
20230728,140300,135756690,11900,11900,11900,11900,0
|
|
20230728,140200,135756690,11900,11900,11900,11900,0
|
|
20230728,140100,135756690,11900,11900,11900,11900,0
|
|
20230728,140000,135756690,11900,11900,11900,11900,0
|
|
20230728,135900,135756690,11900,11900,11900,11900,50
|
|
20230728,135800,135161690,12000,12000,12000,12000,0
|
|
20230728,135700,135161690,12000,12000,12000,12000,0
|
|
20230728,135600,135161690,12000,12000,12000,12000,1
|
|
20230728,135500,135149690,11900,11900,11900,11900,0
|
|
20230728,135400,135149690,11900,11900,11900,11900,190
|
|
20230728,135300,132888690,11900,11900,11900,11900,0
|
|
20230728,135200,132888690,11900,11900,11900,11900,0
|
|
20230728,135100,132888690,11900,11900,11900,11900,2
|
|
20230728,135000,132864890,12010,11960,12010,11960,11
|
|
20230728,134900,132733280,11920,11920,11920,11920,0
|
|
20230728,134800,132733280,11920,11920,11920,11920,60
|
|
20230728,134700,132018080,11920,11920,11920,11920,0
|
|
20230728,134600,132018080,11920,11920,11920,11920,43
|
|
20230728,134500,131505520,11920,11920,11920,11920,0
|
|
20230728,134400,131505520,11920,11920,11920,11920,0
|
|
20230728,134300,131505520,11920,11890,11920,11890,150
|
|
20230728,134200,129721990,11900,11900,11900,11900,0
|
|
20230728,134100,129721990,11900,11900,11900,11900,138
|
|
20230728,134000,128079790,11900,11900,11900,11900,72
|
|
20230728,133900,127222990,11920,11920,11920,11920,6
|
|
20230728,133800,127151470,11920,11920,11920,11920,50
|
|
20230728,133700,126555470,11920,11920,11920,11920,0
|
|
20230728,133600,126555470,11920,11920,11920,11920,0
|
|
20230728,133500,126555470,11920,11920,11920,11920,0
|
|
20230728,133400,126555470,11920,11920,11920,11920,4
|
|
20230728,133300,126507790,11960,11960,11960,11960,0
|
|
20230728,133200,126507790,11960,11960,11960,11960,0
|
|
20230728,133100,126507790,11960,11960,11960,11960,1
|
|
20230728,133000,126495830,11960,11960,11960,11960,0
|
|
20230728,132900,126495830,11960,11960,11960,11960,0
|
|
20230728,132800,126495830,11960,11960,11960,11960,0
|
|
20230728,132700,126495830,11960,11940,11960,11920,34
|
|
20230728,132600,126090310,11960,11960,11960,11960,0
|
|
20230728,132500,126090310,11960,11960,11960,11960,0
|
|
20230728,132400,126090310,11960,11960,11960,11960,10
|
|
20230728,132300,125970710,11960,11960,11960,11960,0
|
|
20230728,132200,125970710,11960,11960,11960,11960,0
|
|
20230728,132100,125970710,11960,11960,11960,11960,1
|
|
20230728,132000,125958750,11960,11960,11960,11960,0
|
|
20230728,131900,125958750,11960,11960,11960,11960,2
|
|
20230728,131800,125934830,11960,11960,11960,11960,18
|
|
20230728,131700,125719550,12010,12010,12010,12010,2
|
|
20230728,131600,125695530,12010,12010,12010,12010,0
|
|
20230728,131500,125695530,12010,12010,12010,12010,1
|
|
20230728,131400,125683520,12000,12000,12000,12000,0
|
|
20230728,131300,125683520,12000,12000,12000,12000,0
|
|
20230728,131200,125683520,12000,12000,12000,12000,0
|
|
20230728,131100,125683520,12000,12000,12000,12000,0
|
|
20230728,131000,125683520,12000,12000,12000,12000,0
|
|
20230728,130900,125683520,12000,12000,12000,12000,0
|
|
20230728,130800,125683520,12000,12000,12000,12000,0
|
|
20230728,130700,125683520,12000,12000,12000,12000,0
|
|
20230728,130600,125683520,12000,12000,12000,12000,0
|
|
20230728,130500,125683520,12000,12000,12000,12000,0
|
|
20230728,130400,125683520,12000,12000,12000,12000,0
|
|
20230728,130300,125683520,12000,12000,12000,11980,435
|
|
20230728,130200,120467750,12000,12000,12000,12000,0
|
|
20230728,130100,120467750,12000,12000,12000,12000,1
|
|
20230728,130000,120455750,12000,12000,12000,12000,22
|
|
20230728,125900,120191750,12000,12000,12000,12000,12
|
|
20230728,125800,120047750,12000,12010,12010,12000,43
|
|
20230728,125700,119531330,12010,12010,12010,12010,0
|
|
20230728,125600,119531330,12010,12010,12010,12010,0
|
|
20230728,125500,119531330,12010,12010,12010,12010,0
|
|
20230728,125400,119531330,12010,12010,12010,12010,2
|
|
20230728,125300,119507310,12010,12010,12010,12010,0
|
|
20230728,125200,119507310,12010,12010,12010,12010,0
|
|
20230728,125100,119507310,12010,12010,12010,12010,0
|
|
20230728,125000,119507310,12010,12010,12010,12010,0
|
|
20230728,124900,119507310,12010,12010,12010,12010,0
|
|
20230728,124800,119507310,12010,12070,12070,12010,34
|
|
20230728,124700,119098910,12080,12080,12080,12080,0
|
|
20230728,124600,119098910,12080,12020,12080,12020,220
|
|
20230728,124500,116442510,12020,12020,12020,12020,36
|
|
20230728,124400,116009790,12170,12060,12170,12060,260
|
|
20230728,124300,112861570,12070,12070,12070,12070,1
|
|
20230728,124200,112849500,11990,12080,12080,11990,304
|
|
20230728,124100,109203330,12080,12060,12080,12060,106
|
|
20230728,124000,107922970,12050,12140,12140,12050,50
|
|
20230728,123900,107320020,12180,12130,12180,12130,1002
|
|
20230728,123800,95161010,12130,12120,12130,12120,21
|
|
20230728,123700,94906340,12040,12040,12130,12040,163
|
|
20230728,123600,92942440,12040,12040,12040,12040,2
|
|
20230728,123500,92918360,12040,12040,12040,11980,25
|
|
20230728,123400,92618560,12040,11970,12040,11970,796
|
|
20230728,123300,83070030,11960,11950,11960,11950,70
|
|
20230728,123200,82233010,11920,11890,11920,11890,239
|
|
20230728,123100,79387590,11900,11900,11900,11900,0
|
|
20230728,123000,79387590,11900,11900,11900,11900,0
|
|
20230728,122900,79387590,11900,11900,11900,11900,0
|
|
20230728,122800,79387590,11900,11900,11900,11900,0
|
|
20230728,122700,79387590,11900,11900,11900,11900,0
|
|
20230728,122600,79387590,11900,11900,11900,11900,0
|
|
20230728,122500,79387590,11900,11900,11900,11900,0
|
|
20230728,122400,79387590,11900,11900,11900,11900,0
|
|
20230728,122300,79387590,11900,11900,11900,11900,22
|
|
20230728,122200,79125790,11900,11900,11900,11900,0
|
|
20230728,122100,79125790,11900,11900,11900,11900,1
|
|
20230728,122000,79113890,11900,11900,11900,11900,0
|
|
20230728,121900,79113890,11900,11900,11900,11900,19
|
|
20230728,121800,78887790,11900,11900,11900,11900,1
|
|
20230728,121700,78875890,11830,11830,11830,11830,0
|
|
20230728,121600,78875890,11830,11830,11830,11830,0
|
|
20230728,121500,78875890,11830,11830,11830,11830,0
|
|
20230728,121400,78875890,11830,11830,11830,11830,0
|
|
20230728,121300,78875890,11830,11830,11830,11830,0
|
|
20230728,121200,78875890,11830,11830,11830,11830,0
|
|
20230728,121100,78875890,11830,11830,11830,11830,268
|
|
20230728,121000,75705450,11830,11830,11830,11830,0
|
|
20230728,120900,75705450,11830,11830,11830,11830,1
|
|
20230728,120800,75693620,11830,11830,11830,11830,0
|
|
20230728,120700,75693620,11830,11840,11840,11830,20
|
|
20230728,120600,75456870,11900,11900,11900,11900,0
|
|
20230728,120500,75456870,11900,11900,11900,11900,0
|
|
20230728,120400,75456870,11900,11900,11900,11900,0
|
|
20230728,120300,75456870,11900,11900,11900,11900,0
|
|
20230728,120200,75456870,11900,11900,11900,11900,0
|
|
20230728,120100,75456870,11900,11900,11900,11900,0
|
|
20230728,120000,75456870,11900,11900,11900,11900,0
|
|
20230728,115900,75456870,11900,11900,11900,11900,0
|
|
20230728,115800,75456870,11900,11900,11900,11900,0
|
|
20230728,115700,75456870,11900,11900,11900,11900,0
|
|
20230728,115600,75456870,11900,11900,11900,11900,0
|
|
20230728,115500,75456870,11900,11900,11900,11900,0
|
|
20230728,115400,75456870,11900,11900,11900,11900,0
|
|
20230728,115300,75456870,11900,11900,11900,11900,0
|
|
20230728,115200,75456870,11900,11900,11900,11900,0
|
|
20230728,115100,75456870,11900,11900,11900,11900,0
|
|
20230728,115000,75456870,11900,11900,11900,11900,0
|
|
20230728,114900,75456870,11900,11900,11900,11900,0
|
|
20230728,114800,75456870,11900,11900,11900,11900,0
|
|
20230728,114700,75456870,11900,11900,11900,11900,0
|
|
20230728,114600,75456870,11900,11900,11900,11900,1
|
|
20230728,114500,75444970,11900,11900,11900,11900,0
|
|
20230728,114400,75444970,11900,11900,11900,11900,0
|
|
20230728,114300,75444970,11900,11900,11900,11900,0
|
|
20230728,114200,75444970,11900,11900,11900,11900,0
|
|
20230728,114100,75444970,11900,11900,11900,11900,0
|
|
20230728,114000,75444970,11900,11900,11900,11900,0
|
|
20230728,113900,75444970,11900,11900,11900,11900,17
|
|
20230728,113800,75242670,11900,11900,11900,11900,0
|
|
20230728,113700,75242670,11900,11900,11900,11900,1
|
|
20230728,113600,75230770,11840,11840,11840,11840,0
|
|
20230728,113500,75230770,11840,11890,11890,11840,19
|
|
20230728,113400,75005510,11900,11900,11900,11900,0
|
|
20230728,113300,75005510,11900,11900,11900,11900,0
|
|
20230728,113200,75005510,11900,11900,11900,11900,0
|
|
20230728,113100,75005510,11900,11900,11900,11900,1
|
|
20230728,113000,74993610,11900,11900,11900,11900,0
|
|
20230728,112900,74993610,11900,11900,11900,11900,0
|
|
20230728,112800,74993610,11900,11900,11900,11900,1
|
|
20230728,112700,74981710,11830,11830,11830,11830,0
|
|
20230728,112600,74981710,11830,11830,11830,11830,0
|
|
20230728,112500,74981710,11830,11830,11830,11830,0
|
|
20230728,112400,74981710,11830,11830,11830,11830,0
|
|
20230728,112300,74981710,11830,11840,11840,11830,126
|
|
20230728,112200,73490130,11830,11830,11830,11830,0
|
|
20230728,112100,73490130,11830,11830,11830,11830,0
|
|
20230728,112000,73490130,11830,11830,11830,11830,0
|
|
20230728,111900,73490130,11830,11840,11840,11830,38
|
|
20230728,111800,73040540,11900,11900,11900,11900,0
|
|
20230728,111700,73040540,11900,11900,11900,11900,0
|
|
20230728,111600,73040540,11900,11900,11900,11900,0
|
|
20230728,111500,73040540,11900,11900,11900,11900,0
|
|
20230728,111400,73040540,11900,11900,11900,11900,1
|
|
20230728,111300,73028640,11910,11910,11910,11910,0
|
|
20230728,111200,73028640,11910,11910,11910,11910,10
|
|
20230728,111100,72909540,11910,11910,11910,11910,0
|
|
20230728,111000,72909540,11910,11910,11910,11910,0
|
|
20230728,110900,72909540,11910,11910,11910,11910,0
|
|
20230728,110800,72909540,11910,11910,11910,11910,50
|
|
20230728,110700,72314040,11910,11910,11910,11910,0
|
|
20230728,110600,72314040,11910,11910,11910,11910,0
|
|
20230728,110500,72314040,11910,11910,11910,11910,22
|
|
20230728,110400,72052020,11910,11910,11910,11910,0
|
|
20230728,110300,72052020,11910,11910,11910,11910,1
|
|
20230728,110200,72040110,11910,11890,11910,11890,28
|
|
20230728,110100,71706740,11890,11890,11890,11890,0
|
|
20230728,110000,71706740,11890,11890,11890,11840,47
|
|
20230728,105900,71150160,11840,11840,11840,11840,25
|
|
20230728,105800,70854160,11840,11840,11840,11840,150
|
|
20230728,105700,69078160,11840,11840,11840,11840,0
|
|
20230728,105600,69078160,11840,11880,11880,11840,500
|
|
20230728,105500,63151520,11880,11880,11880,11880,0
|
|
20230728,105400,63151520,11880,11880,11880,11880,0
|
|
20230728,105300,63151520,11880,11880,11880,11880,1
|
|
20230728,105200,63139640,11880,11880,11880,11880,0
|
|
20230728,105100,63139640,11880,11880,11880,11880,0
|
|
20230728,105000,63139640,11880,11880,11880,11880,1
|
|
20230728,104900,63127760,11880,11880,11880,11880,0
|
|
20230728,104800,63127760,11880,11880,11880,11880,0
|
|
20230728,104700,63127760,11880,11880,11880,11880,0
|
|
20230728,104600,63127760,11880,11880,11880,11880,48
|
|
20230728,104500,62557520,11880,11880,11880,11880,5
|
|
20230728,104400,62498120,11850,11850,11850,11850,0
|
|
20230728,104300,62498120,11850,11860,11860,11850,100
|
|
20230728,104200,61313020,11910,11910,11910,11910,0
|
|
20230728,104100,61313020,11910,11910,11910,11910,0
|
|
20230728,104000,61313020,11910,11910,11910,11910,0
|
|
20230728,103900,61313020,11910,11910,11910,11910,0
|
|
20230728,103800,61313020,11910,11910,11910,11910,0
|
|
20230728,103700,61313020,11910,11910,11910,11910,0
|
|
20230728,103600,61313020,11910,11910,11910,11910,1
|
|
20230728,103500,61301110,11850,11850,11850,11850,0
|
|
20230728,103400,61301110,11850,11850,11850,11850,0
|
|
20230728,103300,61301110,11850,11830,11850,11830,1998
|
|
20230728,103200,37624910,11830,11830,11830,11830,400
|
|
20230728,103100,32892910,11830,11830,11830,11830,0
|
|
20230728,103000,32892910,11830,11830,11830,11830,0
|
|
20230728,102900,32892910,11830,11830,11830,11830,10
|
|
20230728,102800,32774610,11850,11850,11850,11850,0
|
|
20230728,102700,32774610,11850,11850,11850,11850,0
|
|
20230728,102600,32774610,11850,11850,11850,11850,0
|
|
20230728,102500,32774610,11850,11850,11850,11850,0
|
|
20230728,102400,32774610,11850,11850,11850,11850,0
|
|
20230728,102300,32774610,11850,11850,11850,11850,0
|
|
20230728,102200,32774610,11850,11850,11850,11850,0
|
|
20230728,102100,32774610,11850,11850,11850,11850,0
|
|
20230728,102000,32774610,11850,11850,11850,11850,100
|
|
20230728,101900,31589610,11850,11850,11850,11850,7
|
|
20230728,101800,31506660,11850,11850,11850,11850,0
|
|
20230728,101700,31506660,11850,11850,11850,11850,3
|
|
20230728,101600,31471110,11790,11790,11790,11790,0
|
|
20230728,101500,31471110,11790,11790,11790,11790,37
|
|
20230728,101400,31034880,11850,11850,11850,11850,0
|
|
20230728,101300,31034880,11850,11850,11850,11850,0
|
|
20230728,101200,31034880,11850,11850,11850,11850,0
|
|
20230728,101100,31034880,11850,11850,11850,11850,0
|
|
20230728,101000,31034880,11850,11850,11850,11850,0
|
|
20230728,100900,31034880,11850,11850,11850,11850,5
|
|
20230728,100800,30975630,11840,11840,11840,11840,1
|
|
20230728,100700,30963790,11850,11850,11850,11850,0
|
|
20230728,100600,30963790,11850,11850,11850,11850,0
|
|
20230728,100500,30963790,11850,11850,11850,11850,0
|
|
20230728,100400,30963790,11850,11850,11850,11850,20
|
|
20230728,100300,30726790,11850,11850,11850,11850,0
|
|
20230728,100200,30726790,11850,11850,11850,11850,0
|
|
20230728,100100,30726790,11850,11850,11850,11850,0
|
|
20230728,100000,30726790,11850,11850,11850,11850,0
|
|
20230728,095900,30726790,11850,11850,11850,11850,0
|
|
20230728,095800,30726790,11850,11850,11850,11850,0
|
|
20230728,095700,30726790,11850,11850,11850,11850,0
|
|
20230728,095600,30726790,11850,11850,11850,11850,0
|
|
20230728,095500,30726790,11850,11850,11850,11850,0
|
|
20230728,095400,30726790,11850,11850,11850,11850,0
|
|
20230728,095300,30726790,11850,11850,11850,11850,13
|
|
20230728,095200,30572740,11860,11860,11860,11860,1
|
|
20230728,095100,30560880,11800,11820,11820,11800,46
|
|
20230728,095000,30017630,11870,11870,11870,11870,43
|
|
20230728,094900,29507220,11880,11880,11880,11880,0
|
|
20230728,094800,29507220,11880,11880,11880,11880,0
|
|
20230728,094700,29507220,11880,11880,11880,11880,28
|
|
20230728,094600,29174580,11830,11830,11830,11830,0
|
|
20230728,094500,29174580,11830,11830,11830,11830,11
|
|
20230728,094400,29044450,11890,11830,11890,11830,37
|
|
20230728,094300,28605060,11830,11830,11830,11830,30
|
|
20230728,094200,28250160,11830,11900,11900,11830,63
|
|
20230728,094100,27504800,11830,11830,11830,11830,118
|
|
20230728,094000,26108860,11840,11840,11840,11840,100
|
|
20230728,093900,24924860,11890,11890,11890,11890,2
|
|
20230728,093800,24901080,11900,11900,11900,11900,0
|
|
20230728,093700,24901080,11900,11900,11900,11900,0
|
|
20230728,093600,24901080,11900,11900,11900,11900,0
|
|
20230728,093500,24901080,11900,11900,11900,11900,0
|
|
20230728,093400,24901080,11900,11900,11900,11900,0
|
|
20230728,093300,24901080,11900,11900,11900,11900,10
|
|
20230728,093200,24782080,11900,11900,11900,11900,0
|
|
20230728,093100,24782080,11900,11900,11900,11900,0
|
|
20230728,093000,24782080,11900,11810,11900,11810,3
|
|
20230728,092900,24746470,11900,11870,11900,11870,5
|
|
20230728,092800,24687050,11800,11890,11890,11800,84
|
|
20230728,092700,23695290,11900,11900,11900,11900,0
|
|
20230728,092600,23695290,11900,11940,11940,11900,9
|
|
20230728,092500,23588090,11920,11920,11920,11920,29
|
|
20230728,092400,23242410,11940,11940,11940,11940,0
|
|
20230728,092300,23242410,11940,11940,11940,11940,0
|
|
20230728,092200,23242410,11940,11940,11940,11940,0
|
|
20230728,092100,23242410,11940,11940,11940,11940,0
|
|
20230728,092000,23242410,11940,11940,11940,11940,25
|
|
20230728,091900,22943910,11940,11940,11940,11940,0
|
|
20230728,091800,22943910,11940,11830,11940,11810,43
|
|
20230728,091700,22435760,11940,11940,11940,11940,1
|
|
20230728,091600,22423820,11860,11890,11890,11860,5
|
|
20230728,091500,22364430,11970,11970,11970,11970,0
|
|
20230728,091400,22364430,11970,11970,11970,11970,0
|
|
20230728,091300,22364430,11970,11970,11970,11970,95
|
|
20230728,091200,21227280,11960,11900,11960,11900,116
|
|
20230728,091100,19846760,11900,11900,11900,11900,12
|
|
20230728,091000,19703960,11890,11900,11900,11890,146
|
|
20230728,090900,17967270,11890,11890,11890,11890,29
|
|
20230728,090800,17622460,11840,11840,11840,11840,1
|
|
20230728,090700,17610620,11760,11840,11840,11760,153
|
|
20230728,090600,15809340,11750,11780,11790,11750,178
|
|
20230728,090500,13714180,11780,11770,11780,11700,558
|
|
20230728,090400,7175690,11770,11800,11800,11770,157
|
|
20230728,090300,5324700,11800,11800,11800,11800,0
|
|
20230728,090200,5324700,11800,11800,11800,11800,1
|
|
20230728,090100,5312900,11850,11850,11850,11850,127
|
|
20230728,090000,3807950,11850,11900,11900,11850,320
|