645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194200,283389430,7800,7800,7800,7800,792
|
|
20230728,194100,283389430,7800,7800,7800,7800,0
|
|
20230728,194000,283389430,7800,7800,7800,7800,0
|
|
20230728,193900,283389430,7800,7800,7800,7800,0
|
|
20230728,193800,283389430,7800,7800,7800,7800,0
|
|
20230728,193700,283389430,7800,7800,7800,7800,0
|
|
20230728,193600,283389430,7800,7800,7800,7800,0
|
|
20230728,193500,283389430,7800,7800,7800,7800,0
|
|
20230728,193400,283389430,7800,7800,7800,7800,0
|
|
20230728,193300,283389430,7800,7800,7800,7800,0
|
|
20230728,193200,283389430,7800,7800,7800,7800,0
|
|
20230728,193100,283389430,7800,7800,7800,7800,0
|
|
20230728,193000,283389430,7800,7800,7800,7800,0
|
|
20230728,192900,283389430,7800,7800,7800,7800,0
|
|
20230728,192800,283389430,7800,7800,7800,7800,0
|
|
20230728,192700,283389430,7800,7800,7800,7800,0
|
|
20230728,192600,283389430,7800,7800,7800,7800,0
|
|
20230728,192500,283389430,7800,7800,7800,7800,0
|
|
20230728,192400,283389430,7800,7800,7800,7800,0
|
|
20230728,192300,283389430,7800,7800,7800,7800,0
|
|
20230728,192200,283389430,7800,7800,7800,7800,0
|
|
20230728,192100,283389430,7800,7800,7800,7800,0
|
|
20230728,192000,283389430,7800,7800,7800,7800,0
|
|
20230728,191900,283389430,7800,7800,7800,7800,0
|
|
20230728,191800,283389430,7800,7800,7800,7800,0
|
|
20230728,191700,283389430,7800,7800,7800,7800,0
|
|
20230728,191600,283389430,7800,7800,7800,7800,0
|
|
20230728,191500,283389430,7800,7800,7800,7800,0
|
|
20230728,191400,283389430,7800,7800,7800,7800,0
|
|
20230728,191300,283389430,7800,7800,7800,7800,0
|
|
20230728,191200,283389430,7800,7800,7800,7800,792
|
|
20230728,191100,283389430,7800,7800,7800,7800,0
|
|
20230728,191000,283389430,7800,7800,7800,7800,0
|
|
20230728,190900,283389430,7800,7800,7800,7800,0
|
|
20230728,190800,283389430,7800,7800,7800,7800,0
|
|
20230728,190700,283389430,7800,7800,7800,7800,0
|
|
20230728,190600,283389430,7800,7800,7800,7800,0
|
|
20230728,190500,283389430,7800,7800,7800,7800,0
|
|
20230728,190400,283389430,7800,7800,7800,7800,0
|
|
20230728,190300,283389430,7800,7800,7800,7800,0
|
|
20230728,190200,283389430,7800,7800,7800,7800,0
|
|
20230728,190100,283389430,7800,7800,7800,7800,0
|
|
20230728,190000,283389430,7800,7800,7800,7800,0
|
|
20230728,185900,283389430,7800,7800,7800,7800,0
|
|
20230728,185800,283389430,7800,7800,7800,7800,0
|
|
20230728,185700,283389430,7800,7800,7800,7800,0
|
|
20230728,185600,283389430,7800,7800,7800,7800,0
|
|
20230728,185500,283389430,7800,7800,7800,7800,0
|
|
20230728,185400,283389430,7800,7800,7800,7800,0
|
|
20230728,185300,283389430,7800,7800,7800,7800,0
|
|
20230728,185200,283389430,7800,7800,7800,7800,0
|
|
20230728,185100,283389430,7800,7800,7800,7800,0
|
|
20230728,185000,283389430,7800,7800,7800,7800,0
|
|
20230728,184900,283389430,7800,7800,7800,7800,0
|
|
20230728,184800,283389430,7800,7800,7800,7800,0
|
|
20230728,184700,283389430,7800,7800,7800,7800,0
|
|
20230728,184600,283389430,7800,7800,7800,7800,0
|
|
20230728,184500,283389430,7800,7800,7800,7800,0
|
|
20230728,184400,283389430,7800,7800,7800,7800,0
|
|
20230728,184300,283389430,7800,7800,7800,7800,0
|
|
20230728,184200,283389430,7800,7800,7800,7800,792
|
|
20230728,184100,283389430,7800,7800,7800,7800,0
|
|
20230728,184000,283389430,7800,7800,7800,7800,0
|
|
20230728,183900,283389430,7800,7800,7800,7800,0
|
|
20230728,183800,283389430,7800,7800,7800,7800,0
|
|
20230728,183700,283389430,7800,7800,7800,7800,0
|
|
20230728,183600,283389430,7800,7800,7800,7800,0
|
|
20230728,183500,283389430,7800,7800,7800,7800,0
|
|
20230728,183400,283389430,7800,7800,7800,7800,0
|
|
20230728,183300,283389430,7800,7800,7800,7800,0
|
|
20230728,183200,283389430,7800,7800,7800,7800,0
|
|
20230728,183100,283389430,7800,7800,7800,7800,0
|
|
20230728,183000,283389430,7800,7800,7800,7800,0
|
|
20230728,182900,283389430,7800,7800,7800,7800,0
|
|
20230728,182800,283389430,7800,7800,7800,7800,0
|
|
20230728,182700,283389430,7800,7800,7800,7800,0
|
|
20230728,182600,283389430,7800,7800,7800,7800,0
|
|
20230728,182500,283389430,7800,7800,7800,7800,0
|
|
20230728,182400,283389430,7800,7800,7800,7800,0
|
|
20230728,182300,283389430,7800,7800,7800,7800,0
|
|
20230728,182200,283389430,7800,7800,7800,7800,0
|
|
20230728,182100,283389430,7800,7800,7800,7800,0
|
|
20230728,182000,283389430,7800,7800,7800,7800,0
|
|
20230728,181900,283389430,7800,7800,7800,7800,0
|
|
20230728,181800,283389430,7800,7800,7800,7800,0
|
|
20230728,181700,283389430,7800,7800,7800,7800,0
|
|
20230728,181600,283389430,7800,7800,7800,7800,0
|
|
20230728,181500,283389430,7800,7800,7800,7800,0
|
|
20230728,181400,283389430,7800,7800,7800,7800,0
|
|
20230728,181300,283389430,7800,7800,7800,7800,0
|
|
20230728,181200,283389430,7800,7800,7800,7800,792
|
|
20230728,181100,283389430,7800,7800,7800,7800,0
|
|
20230728,181000,283389430,7800,7800,7800,7800,0
|
|
20230728,180900,283389430,7800,7800,7800,7800,0
|
|
20230728,180800,283389430,7800,7800,7800,7800,0
|
|
20230728,180700,283389430,7800,7800,7800,7800,0
|
|
20230728,180600,283389430,7800,7800,7800,7800,0
|
|
20230728,180500,283389430,7800,7800,7800,7800,0
|
|
20230728,180400,283389430,7800,7800,7800,7800,0
|
|
20230728,180300,283389430,7800,7800,7800,7800,0
|
|
20230728,180200,283389430,7800,7800,7800,7800,0
|
|
20230728,180100,283389430,7800,7800,7800,7800,0
|
|
20230728,180000,283389430,7800,7800,7800,7800,0
|
|
20230728,175900,283389430,7800,7800,7800,7800,0
|
|
20230728,175800,283389430,7800,7800,7800,7800,0
|
|
20230728,175700,283389430,7800,7800,7800,7800,0
|
|
20230728,175600,283389430,7800,7800,7800,7800,0
|
|
20230728,175500,283389430,7800,7800,7800,7800,0
|
|
20230728,175400,283389430,7800,7800,7800,7800,0
|
|
20230728,175300,283389430,7800,7800,7800,7800,0
|
|
20230728,175200,283389430,7800,7800,7800,7800,0
|
|
20230728,175100,283389430,7800,7800,7800,7800,0
|
|
20230728,175000,283389430,7800,7800,7800,7800,0
|
|
20230728,174900,283389430,7800,7800,7800,7800,0
|
|
20230728,174800,283389430,7800,7800,7800,7800,0
|
|
20230728,174700,283389430,7800,7800,7800,7800,0
|
|
20230728,174600,283389430,7800,7800,7800,7800,0
|
|
20230728,174500,283389430,7800,7800,7800,7800,0
|
|
20230728,174400,283389430,7800,7800,7800,7800,0
|
|
20230728,174300,283389430,7800,7800,7800,7800,0
|
|
20230728,174200,283389430,7800,7800,7800,7800,792
|
|
20230728,174100,283389430,7800,7800,7800,7800,0
|
|
20230728,174000,283389430,7800,7800,7800,7800,0
|
|
20230728,173900,283389430,7800,7800,7800,7800,0
|
|
20230728,173800,283389430,7800,7800,7800,7800,0
|
|
20230728,173700,283389430,7800,7800,7800,7800,0
|
|
20230728,173600,283389430,7800,7800,7800,7800,0
|
|
20230728,173500,283389430,7800,7800,7800,7800,0
|
|
20230728,173400,283389430,7800,7800,7800,7800,0
|
|
20230728,173300,283389430,7800,7800,7800,7800,0
|
|
20230728,173200,283389430,7800,7800,7800,7800,0
|
|
20230728,173100,283389430,7800,7800,7800,7800,0
|
|
20230728,173000,283389430,7800,7800,7800,7800,0
|
|
20230728,172900,283389430,7800,7800,7800,7800,0
|
|
20230728,172800,283389430,7800,7800,7800,7800,0
|
|
20230728,172700,283389430,7800,7800,7800,7800,0
|
|
20230728,172600,283389430,7800,7800,7800,7800,0
|
|
20230728,172500,283389430,7800,7800,7800,7800,0
|
|
20230728,172400,283389430,7800,7800,7800,7800,0
|
|
20230728,172300,283389430,7800,7800,7800,7800,0
|
|
20230728,172200,283389430,7800,7800,7800,7800,0
|
|
20230728,172100,283389430,7800,7800,7800,7800,0
|
|
20230728,172000,283389430,7800,7800,7800,7800,0
|
|
20230728,171900,283389430,7800,7800,7800,7800,0
|
|
20230728,171800,283389430,7800,7800,7800,7800,0
|
|
20230728,171700,283389430,7800,7800,7800,7800,0
|
|
20230728,171600,283389430,7800,7800,7800,7800,0
|
|
20230728,171500,283389430,7800,7800,7800,7800,0
|
|
20230728,171400,283389430,7800,7800,7800,7800,0
|
|
20230728,171300,283389430,7800,7800,7800,7800,0
|
|
20230728,171200,283389430,7800,7800,7800,7800,792
|
|
20230728,171100,283389430,7800,7800,7800,7800,0
|
|
20230728,171000,283389430,7800,7800,7800,7800,0
|
|
20230728,170900,283389430,7800,7800,7800,7800,0
|
|
20230728,170800,283389430,7800,7800,7800,7800,0
|
|
20230728,170700,283389430,7800,7800,7800,7800,0
|
|
20230728,170600,283389430,7800,7800,7800,7800,0
|
|
20230728,170500,283389430,7800,7800,7800,7800,0
|
|
20230728,170400,283389430,7800,7800,7800,7800,0
|
|
20230728,170300,283389430,7800,7800,7800,7800,0
|
|
20230728,170200,283389430,7800,7800,7800,7800,0
|
|
20230728,170100,283389430,7800,7800,7800,7800,0
|
|
20230728,170000,283389430,7800,7800,7800,7800,0
|
|
20230728,165900,283389430,7800,7800,7800,7800,0
|
|
20230728,165800,283389430,7800,7800,7800,7800,0
|
|
20230728,165700,283389430,7800,7800,7800,7800,0
|
|
20230728,165600,283389430,7800,7800,7800,7800,0
|
|
20230728,165500,283389430,7800,7800,7800,7800,0
|
|
20230728,165400,283389430,7800,7800,7800,7800,0
|
|
20230728,165300,283389430,7800,7800,7800,7800,0
|
|
20230728,165200,283389430,7800,7800,7800,7800,0
|
|
20230728,165100,283389430,7800,7800,7800,7800,0
|
|
20230728,165000,283389430,7800,7800,7800,7800,0
|
|
20230728,164900,283389430,7800,7800,7800,7800,0
|
|
20230728,164800,283389430,7800,7800,7800,7800,0
|
|
20230728,164700,283389430,7800,7800,7800,7800,0
|
|
20230728,164600,283389430,7800,7800,7800,7800,0
|
|
20230728,164500,283389430,7800,7800,7800,7800,0
|
|
20230728,164400,283389430,7800,7800,7800,7800,0
|
|
20230728,164300,283389430,7800,7800,7800,7800,0
|
|
20230728,164200,283389430,7800,7800,7800,7800,792
|
|
20230728,164100,283389430,7800,7800,7800,7800,0
|
|
20230728,164000,283389430,7800,7800,7800,7800,0
|
|
20230728,163900,283389430,7800,7800,7800,7800,0
|
|
20230728,163800,283389430,7800,7800,7800,7800,0
|
|
20230728,163700,283389430,7800,7800,7800,7800,0
|
|
20230728,163600,283389430,7800,7800,7800,7800,0
|
|
20230728,163500,283389430,7800,7800,7800,7800,0
|
|
20230728,163400,283389430,7800,7800,7800,7800,0
|
|
20230728,163300,283389430,7800,7800,7800,7800,0
|
|
20230728,163200,283389430,7800,7800,7800,7800,0
|
|
20230728,163100,283389430,7800,7800,7800,7800,0
|
|
20230728,163000,283389430,7800,7800,7800,7800,0
|
|
20230728,162900,283389430,7800,7800,7800,7800,0
|
|
20230728,162800,283389430,7800,7800,7800,7800,0
|
|
20230728,162700,283389430,7800,7800,7800,7800,0
|
|
20230728,162600,283389430,7800,7800,7800,7800,0
|
|
20230728,162500,283389430,7800,7800,7800,7800,0
|
|
20230728,162400,283389430,7800,7800,7800,7800,0
|
|
20230728,162300,283389430,7800,7800,7800,7800,0
|
|
20230728,162200,283389430,7800,7800,7800,7800,0
|
|
20230728,162100,283389430,7800,7800,7800,7800,0
|
|
20230728,162000,283389430,7800,7800,7800,7800,0
|
|
20230728,161900,283389430,7800,7800,7800,7800,0
|
|
20230728,161800,283389430,7800,7800,7800,7800,0
|
|
20230728,161700,283389430,7800,7800,7800,7800,0
|
|
20230728,161600,283389430,7800,7800,7800,7800,0
|
|
20230728,161500,283389430,7800,7800,7800,7800,0
|
|
20230728,161400,283389430,7800,7800,7800,7800,0
|
|
20230728,161300,283389430,7800,7800,7800,7800,0
|
|
20230728,161200,283389430,7800,7800,7800,7800,792
|
|
20230728,161100,283389430,7800,7800,7800,7800,0
|
|
20230728,161000,283389430,7800,7800,7800,7800,0
|
|
20230728,160900,283389430,7800,7800,7800,7800,0
|
|
20230728,160800,283389430,7800,7800,7800,7800,0
|
|
20230728,160700,283389430,7800,7800,7800,7800,0
|
|
20230728,160600,283389430,7800,7800,7800,7800,0
|
|
20230728,160500,283389430,7800,7800,7800,7800,0
|
|
20230728,160400,283389430,7800,7800,7800,7800,0
|
|
20230728,160300,283389430,7800,7800,7800,7800,0
|
|
20230728,160200,283389430,7800,7800,7800,7800,0
|
|
20230728,160100,283389430,7800,7800,7800,7800,0
|
|
20230728,160000,283389430,7800,7800,7800,7800,0
|
|
20230728,155900,283389430,7800,7800,7800,7800,0
|
|
20230728,155800,283389430,7800,7800,7800,7800,0
|
|
20230728,155700,283389430,7800,7800,7800,7800,0
|
|
20230728,155600,283389430,7800,7800,7800,7800,0
|
|
20230728,155500,283389430,7800,7800,7800,7800,0
|
|
20230728,155400,283389430,7800,7800,7800,7800,0
|
|
20230728,155300,283389430,7800,7800,7800,7800,0
|
|
20230728,155200,283389430,7800,7800,7800,7800,0
|
|
20230728,155100,283389430,7800,7800,7800,7800,0
|
|
20230728,155000,283389430,7800,7800,7800,7800,0
|
|
20230728,154900,283389430,7800,7800,7800,7800,0
|
|
20230728,154800,283389430,7800,7800,7800,7800,0
|
|
20230728,154700,283389430,7800,7800,7800,7800,0
|
|
20230728,154600,283389430,7800,7800,7800,7800,0
|
|
20230728,154500,283389430,7800,7800,7800,7800,0
|
|
20230728,154400,283389430,7800,7800,7800,7800,0
|
|
20230728,154300,283389430,7800,7800,7800,7800,0
|
|
20230728,154200,283389430,7800,7800,7800,7800,792
|
|
20230728,154100,283389430,7800,7800,7800,7800,0
|
|
20230728,154000,283389430,7800,7800,7800,7800,0
|
|
20230728,153900,283389430,7800,7800,7800,7800,0
|
|
20230728,153800,283389430,7800,7800,7800,7800,0
|
|
20230728,153700,283389430,7800,7800,7800,7800,0
|
|
20230728,153600,283389430,7800,7800,7800,7800,0
|
|
20230728,153500,283389430,7800,7800,7800,7800,0
|
|
20230728,153400,283389430,7800,7800,7800,7800,0
|
|
20230728,153300,283389430,7800,7800,7800,7800,0
|
|
20230728,153200,283389430,7800,7800,7800,7800,0
|
|
20230728,153100,283389430,7800,7800,7800,7800,0
|
|
20230728,153000,283389430,7800,7800,7800,7800,792
|
|
20230728,152900,277211830,7800,7800,7800,7800,0
|
|
20230728,152800,277211830,7800,7800,7800,7800,0
|
|
20230728,152700,277211830,7800,7800,7800,7800,0
|
|
20230728,152600,277211830,7800,7800,7800,7800,0
|
|
20230728,152500,277211830,7800,7800,7800,7800,0
|
|
20230728,152400,277211830,7800,7800,7800,7800,0
|
|
20230728,152300,277211830,7800,7800,7800,7800,0
|
|
20230728,152200,277211830,7800,7800,7800,7800,0
|
|
20230728,152100,277211830,7800,7800,7800,7800,0
|
|
20230728,152000,277211830,7800,7800,7800,7800,0
|
|
20230728,151900,277211830,7800,7800,7800,7800,100
|
|
20230728,151800,276431830,7790,7790,7790,7790,161
|
|
20230728,151700,275177640,7800,7800,7800,7800,1
|
|
20230728,151600,275169840,7790,7790,7790,7790,15
|
|
20230728,151500,275052990,7790,7790,7790,7790,0
|
|
20230728,151400,275052990,7790,7790,7790,7790,0
|
|
20230728,151300,275052990,7790,7790,7790,7790,13
|
|
20230728,151200,274951720,7780,7780,7780,7780,24
|
|
20230728,151100,274765000,7800,7800,7800,7800,0
|
|
20230728,151000,274765000,7800,7800,7800,7800,0
|
|
20230728,150900,274765000,7800,7800,7800,7800,2
|
|
20230728,150800,274749400,7800,7790,7800,7780,253
|
|
20230728,150700,272780980,7800,7800,7800,7800,1407
|
|
20230728,150600,261806380,7800,7800,7800,7800,424
|
|
20230728,150500,258499180,7800,7800,7800,7800,0
|
|
20230728,150400,258499180,7800,7800,7800,7800,0
|
|
20230728,150300,258499180,7800,7800,7800,7800,0
|
|
20230728,150200,258499180,7800,7800,7800,7800,0
|
|
20230728,150100,258499180,7800,7800,7800,7800,1640
|
|
20230728,150000,245707180,7800,7800,7800,7800,586
|
|
20230728,145900,241136380,7790,7790,7790,7790,0
|
|
20230728,145800,241136380,7790,7800,7800,7790,3
|
|
20230728,145700,241113000,7780,7780,7780,7780,0
|
|
20230728,145600,241113000,7780,7780,7780,7780,0
|
|
20230728,145500,241113000,7780,7790,7790,7780,38
|
|
20230728,145400,240817340,7800,7800,7800,7800,200
|
|
20230728,145300,239257340,7800,7800,7800,7800,1010
|
|
20230728,145200,231379340,7800,7800,7800,7800,600
|
|
20230728,145100,226699340,7790,7790,7790,7790,0
|
|
20230728,145000,226699340,7790,7790,7790,7790,351
|
|
20230728,144900,223965050,7800,7800,7800,7800,2
|
|
20230728,144800,223949450,7800,7800,7800,7800,0
|
|
20230728,144700,223949450,7800,7800,7800,7800,3
|
|
20230728,144600,223926050,7800,7800,7800,7800,0
|
|
20230728,144500,223926050,7800,7800,7800,7800,0
|
|
20230728,144400,223926050,7800,7800,7800,7800,0
|
|
20230728,144300,223926050,7800,7800,7800,7800,0
|
|
20230728,144200,223926050,7800,7800,7800,7800,0
|
|
20230728,144100,223926050,7800,7800,7800,7800,0
|
|
20230728,144000,223926050,7800,7800,7800,7800,0
|
|
20230728,143900,223926050,7800,7800,7800,7800,0
|
|
20230728,143800,223926050,7800,7800,7800,7800,0
|
|
20230728,143700,223926050,7800,7800,7800,7800,0
|
|
20230728,143600,223926050,7800,7800,7800,7800,1
|
|
20230728,143500,223918250,7770,7780,7780,7770,39
|
|
20230728,143400,223615210,7800,7800,7800,7800,0
|
|
20230728,143300,223615210,7800,7800,7800,7800,51
|
|
20230728,143200,223217410,7800,7800,7800,7800,0
|
|
20230728,143100,223217410,7800,7800,7800,7800,0
|
|
20230728,143000,223217410,7800,7800,7800,7800,0
|
|
20230728,142900,223217410,7800,7800,7800,7800,3
|
|
20230728,142800,223194010,7770,7770,7770,7770,0
|
|
20230728,142700,223194010,7770,7770,7770,7770,0
|
|
20230728,142600,223194010,7770,7780,7780,7770,20
|
|
20230728,142500,223038600,7770,7770,7770,7770,0
|
|
20230728,142400,223038600,7770,7770,7770,7770,0
|
|
20230728,142300,223038600,7770,7770,7770,7770,0
|
|
20230728,142200,223038600,7770,7770,7770,7770,0
|
|
20230728,142100,223038600,7770,7770,7770,7770,67
|
|
20230728,142000,222518010,7760,7760,7760,7760,0
|
|
20230728,141900,222518010,7760,7760,7760,7760,0
|
|
20230728,141800,222518010,7760,7760,7760,7760,0
|
|
20230728,141700,222518010,7760,7760,7760,7760,0
|
|
20230728,141600,222518010,7760,7760,7760,7760,171
|
|
20230728,141500,221191050,7800,7800,7800,7800,0
|
|
20230728,141400,221191050,7800,7800,7800,7800,0
|
|
20230728,141300,221191050,7800,7800,7800,7800,0
|
|
20230728,141200,221191050,7800,7800,7800,7800,0
|
|
20230728,141100,221191050,7800,7800,7800,7800,0
|
|
20230728,141000,221191050,7800,7760,7800,7760,25
|
|
20230728,140900,220996930,7800,7800,7800,7800,0
|
|
20230728,140800,220996930,7800,7800,7800,7800,0
|
|
20230728,140700,220996930,7800,7800,7800,7800,0
|
|
20230728,140600,220996930,7800,7800,7800,7800,0
|
|
20230728,140500,220996930,7800,7800,7800,7800,0
|
|
20230728,140400,220996930,7800,7800,7800,7800,0
|
|
20230728,140300,220996930,7800,7800,7800,7800,0
|
|
20230728,140200,220996930,7800,7800,7800,7800,0
|
|
20230728,140100,220996930,7800,7800,7800,7800,0
|
|
20230728,140000,220996930,7800,7790,7800,7790,100
|
|
20230728,135900,220217590,7760,7760,7760,7760,0
|
|
20230728,135800,220217590,7760,7760,7760,7760,0
|
|
20230728,135700,220217590,7760,7760,7760,7760,42
|
|
20230728,135600,219891670,7770,7770,7770,7770,3
|
|
20230728,135500,219868360,7790,7790,7790,7790,0
|
|
20230728,135400,219868360,7790,7790,7790,7790,0
|
|
20230728,135300,219868360,7790,7790,7790,7790,0
|
|
20230728,135200,219868360,7790,7790,7790,7790,4
|
|
20230728,135100,219837200,7770,7770,7770,7770,86
|
|
20230728,135000,219168980,7770,7770,7770,7770,13
|
|
20230728,134900,219067970,7770,7780,7780,7770,29
|
|
20230728,134800,218842610,7790,7790,7790,7790,0
|
|
20230728,134700,218842610,7790,7790,7790,7790,0
|
|
20230728,134600,218842610,7790,7790,7790,7790,0
|
|
20230728,134500,218842610,7790,7790,7790,7790,2
|
|
20230728,134400,218827030,7800,7800,7800,7800,0
|
|
20230728,134300,218827030,7800,7800,7800,7800,0
|
|
20230728,134200,218827030,7800,7800,7800,7800,0
|
|
20230728,134100,218827030,7800,7800,7800,7800,0
|
|
20230728,134000,218827030,7800,7800,7800,7800,0
|
|
20230728,133900,218827030,7800,7800,7800,7800,0
|
|
20230728,133800,218827030,7800,7800,7800,7800,1
|
|
20230728,133700,218819230,7770,7770,7770,7770,0
|
|
20230728,133600,218819230,7770,7770,7770,7770,88
|
|
20230728,133500,218135470,7800,7800,7800,7800,0
|
|
20230728,133400,218135470,7800,7800,7800,7800,4
|
|
20230728,133300,218104270,7830,7830,7830,7830,0
|
|
20230728,133200,218104270,7830,7800,7830,7800,782
|
|
20230728,133100,211992900,7800,7800,7800,7800,0
|
|
20230728,133000,211992900,7800,7800,7800,7800,0
|
|
20230728,132900,211992900,7800,7800,7800,7800,0
|
|
20230728,132800,211992900,7800,7800,7800,7800,0
|
|
20230728,132700,211992900,7800,7800,7800,7800,0
|
|
20230728,132600,211992900,7800,7800,7800,7800,0
|
|
20230728,132500,211992900,7800,7800,7800,7800,0
|
|
20230728,132400,211992900,7800,7800,7800,7800,0
|
|
20230728,132300,211992900,7800,7800,7800,7800,0
|
|
20230728,132200,211992900,7800,7800,7800,7800,0
|
|
20230728,132100,211992900,7800,7800,7800,7800,717
|
|
20230728,132000,206400300,7800,7800,7800,7800,3
|
|
20230728,131900,206376900,7800,7800,7800,7800,280
|
|
20230728,131800,204192900,7800,7800,7800,7800,0
|
|
20230728,131700,204192900,7800,7800,7800,7800,0
|
|
20230728,131600,204192900,7800,7800,7800,7800,0
|
|
20230728,131500,204192900,7800,7800,7800,7800,4
|
|
20230728,131400,204161700,7780,7780,7780,7780,10
|
|
20230728,131300,204083900,7770,7770,7770,7770,0
|
|
20230728,131200,204083900,7770,7770,7770,7770,0
|
|
20230728,131100,204083900,7770,7770,7770,7770,88
|
|
20230728,131000,203400140,7750,7750,7750,7750,0
|
|
20230728,130900,203400140,7750,7800,7810,7750,1620
|
|
20230728,130800,190809860,7810,7810,7810,7810,0
|
|
20230728,130700,190809860,7810,7810,7810,7810,0
|
|
20230728,130600,190809860,7810,7810,7810,7810,0
|
|
20230728,130500,190809860,7810,7810,7810,7810,15
|
|
20230728,130400,190692710,7820,7820,7820,7820,1
|
|
20230728,130300,190684890,7820,7820,7820,7820,0
|
|
20230728,130200,190684890,7820,7820,7820,7820,0
|
|
20230728,130100,190684890,7820,7820,7820,7820,1
|
|
20230728,130000,190677070,7800,7800,7800,7800,0
|
|
20230728,125900,190677070,7800,7830,7830,7800,979
|
|
20230728,125800,183034060,7830,7830,7830,7830,5
|
|
20230728,125700,182994910,7830,7830,7830,7830,63
|
|
20230728,125600,182501620,7830,7830,7830,7830,0
|
|
20230728,125500,182501620,7830,7830,7830,7830,0
|
|
20230728,125400,182501620,7830,7830,7830,7830,0
|
|
20230728,125300,182501620,7830,7830,7830,7830,0
|
|
20230728,125200,182501620,7830,7830,7830,7830,0
|
|
20230728,125100,182501620,7830,7830,7830,7830,0
|
|
20230728,125000,182501620,7830,7830,7830,7830,542
|
|
20230728,124900,178257760,7830,7820,7830,7820,93
|
|
20230728,124800,177530480,7820,7820,7820,7820,0
|
|
20230728,124700,177530480,7820,7820,7820,7820,1
|
|
20230728,124600,177522660,7820,7820,7820,7820,12
|
|
20230728,124500,177428820,7820,7830,7830,7820,18
|
|
20230728,124400,177287930,7830,7830,7830,7830,0
|
|
20230728,124300,177287930,7830,7830,7830,7830,0
|
|
20230728,124200,177287930,7830,7830,7830,7830,0
|
|
20230728,124100,177287930,7830,7830,7830,7830,100
|
|
20230728,124000,176504930,7820,7820,7820,7820,0
|
|
20230728,123900,176504930,7820,7820,7820,7820,254
|
|
20230728,123800,174518650,7820,7820,7820,7820,0
|
|
20230728,123700,174518650,7820,7820,7820,7820,1
|
|
20230728,123600,174510830,7820,7820,7820,7820,0
|
|
20230728,123500,174510830,7820,7820,7820,7820,0
|
|
20230728,123400,174510830,7820,7820,7820,7820,5
|
|
20230728,123300,174471730,7820,7820,7820,7820,0
|
|
20230728,123200,174471730,7820,7820,7820,7820,0
|
|
20230728,123100,174471730,7820,7820,7820,7820,1
|
|
20230728,123000,174463910,7820,7820,7820,7820,0
|
|
20230728,122900,174463910,7820,7820,7820,7820,0
|
|
20230728,122800,174463910,7820,7820,7820,7820,0
|
|
20230728,122700,174463910,7820,7820,7820,7820,1
|
|
20230728,122600,174456090,7800,7800,7800,7800,0
|
|
20230728,122500,174456090,7800,7800,7800,7800,45
|
|
20230728,122400,174105090,7820,7820,7820,7820,0
|
|
20230728,122300,174105090,7820,7820,7820,7820,0
|
|
20230728,122200,174105090,7820,7820,7820,7820,0
|
|
20230728,122100,174105090,7820,7820,7820,7820,0
|
|
20230728,122000,174105090,7820,7820,7820,7820,0
|
|
20230728,121900,174105090,7820,7820,7820,7820,5
|
|
20230728,121800,174065990,7800,7800,7800,7800,0
|
|
20230728,121700,174065990,7800,7800,7800,7800,0
|
|
20230728,121600,174065990,7800,7800,7800,7800,312
|
|
20230728,121500,171632390,7800,7800,7800,7800,0
|
|
20230728,121400,171632390,7800,7800,7800,7800,0
|
|
20230728,121300,171632390,7800,7800,7800,7800,12
|
|
20230728,121200,171538790,7780,7780,7780,7780,0
|
|
20230728,121100,171538790,7780,7780,7780,7780,0
|
|
20230728,121000,171538790,7780,7780,7780,7780,0
|
|
20230728,120900,171538790,7780,7780,7780,7780,0
|
|
20230728,120800,171538790,7780,7780,7780,7780,0
|
|
20230728,120700,171538790,7780,7780,7780,7780,0
|
|
20230728,120600,171538790,7780,7780,7780,7780,20
|
|
20230728,120500,171383190,7820,7820,7820,7820,0
|
|
20230728,120400,171383190,7820,7820,7820,7820,0
|
|
20230728,120300,171383190,7820,7820,7820,7820,0
|
|
20230728,120200,171383190,7820,7790,7820,7790,644
|
|
20230728,120100,166366400,7820,7820,7820,7820,0
|
|
20230728,120000,166366400,7820,7820,7820,7820,0
|
|
20230728,115900,166366400,7820,7820,7820,7820,0
|
|
20230728,115800,166366400,7820,7820,7820,7820,3
|
|
20230728,115700,166342940,7820,7820,7820,7820,2
|
|
20230728,115600,166327300,7780,7780,7780,7780,0
|
|
20230728,115500,166327300,7780,7780,7780,7780,1
|
|
20230728,115400,166319520,7790,7790,7790,7790,0
|
|
20230728,115300,166319520,7790,7790,7790,7790,0
|
|
20230728,115200,166319520,7790,7790,7790,7790,0
|
|
20230728,115100,166319520,7790,7810,7810,7790,1500
|
|
20230728,115000,154629340,7820,7820,7820,7820,0
|
|
20230728,114900,154629340,7820,7820,7820,7820,0
|
|
20230728,114800,154629340,7820,7820,7820,7820,130
|
|
20230728,114700,153612740,7830,7830,7830,7830,0
|
|
20230728,114600,153612740,7830,7830,7830,7830,0
|
|
20230728,114500,153612740,7830,7800,7830,7800,7
|
|
20230728,114400,153558110,7800,7800,7800,7800,0
|
|
20230728,114300,153558110,7800,7800,7800,7800,0
|
|
20230728,114200,153558110,7800,7800,7800,7800,11
|
|
20230728,114100,153472310,7800,7800,7800,7800,0
|
|
20230728,114000,153472310,7800,7800,7800,7800,40
|
|
20230728,113900,153160310,7830,7830,7830,7830,0
|
|
20230728,113800,153160310,7830,7830,7830,7830,0
|
|
20230728,113700,153160310,7830,7830,7830,7830,0
|
|
20230728,113600,153160310,7830,7830,7830,7830,0
|
|
20230728,113500,153160310,7830,7830,7830,7830,0
|
|
20230728,113400,153160310,7830,7830,7830,7830,0
|
|
20230728,113300,153160310,7830,7830,7830,7830,0
|
|
20230728,113200,153160310,7830,7830,7830,7830,0
|
|
20230728,113100,153160310,7830,7790,7830,7790,22
|
|
20230728,113000,152988850,7830,7830,7830,7830,0
|
|
20230728,112900,152988850,7830,7800,7830,7790,21
|
|
20230728,112800,152825190,7800,7800,7800,7800,2
|
|
20230728,112700,152809590,7800,7800,7800,7800,0
|
|
20230728,112600,152809590,7800,7800,7800,7800,1
|
|
20230728,112500,152801790,7830,7830,7830,7830,1
|
|
20230728,112400,152793960,7790,7830,7830,7790,88
|
|
20230728,112300,152108040,7800,7800,7800,7800,3
|
|
20230728,112200,152084640,7800,7800,7800,7800,3
|
|
20230728,112100,152061240,7830,7830,7830,7830,20
|
|
20230728,112000,151904640,7830,7830,7830,7830,0
|
|
20230728,111900,151904640,7830,7830,7830,7830,0
|
|
20230728,111800,151904640,7830,7830,7830,7830,0
|
|
20230728,111700,151904640,7830,7830,7830,7830,0
|
|
20230728,111600,151904640,7830,7830,7830,7830,1
|
|
20230728,111500,151896810,7830,7830,7830,7830,0
|
|
20230728,111400,151896810,7830,7820,7830,7820,2
|
|
20230728,111300,151881160,7800,7800,7800,7800,0
|
|
20230728,111200,151881160,7800,7800,7800,7800,1
|
|
20230728,111100,151873360,7830,7830,7830,7830,0
|
|
20230728,111000,151873360,7830,7830,7830,7830,0
|
|
20230728,110900,151873360,7830,7830,7830,7830,0
|
|
20230728,110800,151873360,7830,7830,7830,7830,0
|
|
20230728,110700,151873360,7830,7830,7830,7830,0
|
|
20230728,110600,151873360,7830,7830,7830,7830,0
|
|
20230728,110500,151873360,7830,7830,7830,7830,0
|
|
20230728,110400,151873360,7830,7830,7830,7830,0
|
|
20230728,110300,151873360,7830,7830,7830,7830,0
|
|
20230728,110200,151873360,7830,7830,7830,7830,1
|
|
20230728,110100,151865530,7770,7810,7810,7770,444
|
|
20230728,110000,148413440,7840,7840,7840,7840,0
|
|
20230728,105900,148413440,7840,7840,7840,7840,0
|
|
20230728,105800,148413440,7840,7840,7840,7840,0
|
|
20230728,105700,148413440,7840,7840,7840,7840,2
|
|
20230728,105600,148397760,7850,7850,7850,7850,0
|
|
20230728,105500,148397760,7850,7850,7850,7850,0
|
|
20230728,105400,148397760,7850,7850,7850,7850,140
|
|
20230728,105300,147298760,7840,7810,7840,7810,3196
|
|
20230728,105200,122243620,7810,7810,7810,7810,313
|
|
20230728,105100,119799090,7810,7830,7830,7810,248
|
|
20230728,105000,117862110,7840,7820,7840,7820,286
|
|
20230728,104900,115624860,7820,7820,7820,7820,0
|
|
20230728,104800,115624860,7820,7820,7820,7820,0
|
|
20230728,104700,115624860,7820,7800,7820,7800,756
|
|
20230728,104600,109720610,7800,7810,7810,7800,70
|
|
20230728,104500,109174540,7800,7800,7800,7800,0
|
|
20230728,104400,109174540,7800,7800,7800,7800,1124
|
|
20230728,104300,100407340,7790,7790,7790,7790,100
|
|
20230728,104200,99628340,7790,7790,7790,7790,190
|
|
20230728,104100,98148240,7770,7780,7780,7770,101
|
|
20230728,104000,97363460,7770,7770,7770,7770,20
|
|
20230728,103900,97208060,7770,7770,7770,7770,0
|
|
20230728,103800,97208060,7770,7770,7770,7770,0
|
|
20230728,103700,97208060,7770,7770,7770,7770,0
|
|
20230728,103600,97208060,7770,7770,7770,7770,3
|
|
20230728,103500,97184750,7770,7770,7770,7770,1
|
|
20230728,103400,97176980,7760,7770,7770,7760,3
|
|
20230728,103300,97153680,7760,7760,7760,7760,0
|
|
20230728,103200,97153680,7760,7780,7780,7760,3
|
|
20230728,103100,97130370,7770,7780,7780,7770,43
|
|
20230728,103000,96796250,7770,7790,7790,7770,5
|
|
20230728,102900,96757370,7800,7800,7800,7800,0
|
|
20230728,102800,96757370,7800,7800,7800,7800,2
|
|
20230728,102700,96741770,7800,7800,7800,7800,0
|
|
20230728,102600,96741770,7800,7800,7800,7800,0
|
|
20230728,102500,96741770,7800,7800,7800,7800,0
|
|
20230728,102400,96741770,7800,7770,7800,7770,3
|
|
20230728,102300,96718430,7760,7770,7770,7760,20
|
|
20230728,102200,96563210,7800,7800,7800,7800,0
|
|
20230728,102100,96563210,7800,7800,7800,7800,1
|
|
20230728,102000,96555410,7750,7790,7810,7750,1410
|
|
20230728,101900,85619820,7790,7790,7790,7790,15
|
|
20230728,101800,85502970,7800,7800,7800,7800,1
|
|
20230728,101700,85495170,7800,7800,7800,7800,11
|
|
20230728,101600,85409370,7800,7810,7810,7800,36
|
|
20230728,101500,85128560,7800,7800,7800,7800,116
|
|
20230728,101400,84223760,7800,7800,7800,7800,0
|
|
20230728,101300,84223760,7800,7790,7800,7790,501
|
|
20230728,101200,80320960,7750,7770,7770,7750,120
|
|
20230728,101100,79390560,7760,7760,7760,7760,458
|
|
20230728,101000,75836480,7750,7750,7760,7750,38
|
|
20230728,100900,75541970,7750,7750,7750,7750,0
|
|
20230728,100800,75541970,7750,7760,7760,7750,230
|
|
20230728,100700,73758470,7750,7750,7750,7750,0
|
|
20230728,100600,73758470,7750,7750,7750,7750,73
|
|
20230728,100500,73192720,7740,7740,7740,7740,0
|
|
20230728,100400,73192720,7740,7740,7740,7740,0
|
|
20230728,100300,73192720,7740,7740,7740,7740,0
|
|
20230728,100200,73192720,7740,7740,7740,7740,0
|
|
20230728,100100,73192720,7740,7750,7750,7740,107
|
|
20230728,100000,72363640,7750,7750,7750,7750,13
|
|
20230728,095900,72262890,7760,7760,7760,7760,0
|
|
20230728,095800,72262890,7760,7760,7760,7760,0
|
|
20230728,095700,72262890,7760,7760,7760,7760,0
|
|
20230728,095600,72262890,7760,7760,7760,7760,1
|
|
20230728,095500,72255130,7760,7760,7760,7760,0
|
|
20230728,095400,72255130,7760,7760,7760,7760,1
|
|
20230728,095300,72247370,7760,7760,7760,7760,1
|
|
20230728,095200,72239610,7750,7750,7750,7750,6
|
|
20230728,095100,72193110,7750,7750,7750,7750,2
|
|
20230728,095000,72177610,7740,7770,7770,7740,990
|
|
20230728,094900,64506990,7770,7770,7770,7770,0
|
|
20230728,094800,64506990,7770,7770,7770,7770,0
|
|
20230728,094700,64506990,7770,7760,7770,7760,3
|
|
20230728,094600,64483700,7760,7790,7790,7760,226
|
|
20230728,094500,62728790,7810,7810,7810,7810,2
|
|
20230728,094400,62713170,7810,7790,7810,7790,42
|
|
20230728,094300,62385840,7800,7800,7800,7800,0
|
|
20230728,094200,62385840,7800,7800,7800,7800,1282
|
|
20230728,094100,52386240,7800,7800,7800,7800,0
|
|
20230728,094000,52386240,7800,7800,7800,7800,0
|
|
20230728,093900,52386240,7800,7790,7800,7790,100
|
|
20230728,093800,51606580,7790,7790,7790,7790,0
|
|
20230728,093700,51606580,7790,7790,7790,7790,0
|
|
20230728,093600,51606580,7790,7790,7790,7790,0
|
|
20230728,093500,51606580,7790,7790,7790,7790,74
|
|
20230728,093400,51030120,7790,7790,7790,7790,0
|
|
20230728,093300,51030120,7790,7790,7790,7790,1
|
|
20230728,093200,51022330,7790,7790,7790,7790,0
|
|
20230728,093100,51022330,7790,7790,7790,7790,132
|
|
20230728,093000,49994050,7790,7790,7790,7790,4
|
|
20230728,092900,49962890,7750,7770,7770,7750,600
|
|
20230728,092800,45312450,7790,7790,7790,7790,0
|
|
20230728,092700,45312450,7790,7790,7790,7790,1
|
|
20230728,092600,45304660,7790,7790,7790,7790,1
|
|
20230728,092500,45296870,7750,7750,7750,7750,0
|
|
20230728,092400,45296870,7750,7750,7750,7750,0
|
|
20230728,092300,45296870,7750,7760,7760,7750,1488
|
|
20230728,092200,33759870,7770,7770,7770,7770,58
|
|
20230728,092100,33309210,7800,7780,7800,7780,30
|
|
20230728,092000,33075610,7780,7780,7780,7780,0
|
|
20230728,091900,33075610,7780,7780,7780,7780,0
|
|
20230728,091800,33075610,7780,7780,7780,7780,30
|
|
20230728,091700,32842210,7800,7790,7800,7790,100
|
|
20230728,091600,32062410,7790,7790,7790,7790,311
|
|
20230728,091500,29639720,7810,7810,7810,7810,0
|
|
20230728,091400,29639720,7810,7800,7810,7800,90
|
|
20230728,091300,28937690,7810,7800,7810,7800,17
|
|
20230728,091200,28804930,7800,7800,7800,7800,165
|
|
20230728,091100,27517930,7800,7790,7800,7790,284
|
|
20230728,091000,25305560,7790,7790,7790,7790,0
|
|
20230728,090900,25305560,7790,7790,7790,7790,64
|
|
20230728,090800,24807000,7790,7780,7790,7780,52
|
|
20230728,090700,24401940,7790,7790,7790,7790,181
|
|
20230728,090600,22991950,7790,7770,7790,7770,201
|
|
20230728,090500,21428460,7750,7750,7750,7750,39
|
|
20230728,090400,21126210,7750,7750,7750,7740,103
|
|
20230728,090300,20327990,7750,7770,7770,7750,211
|
|
20230728,090200,18691740,7750,7750,7750,7750,0
|
|
20230728,090100,18691740,7750,7750,7750,7750,0
|
|
20230728,090000,18691740,7750,7780,7780,7750,2408
|