632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192900,824857590,6710,6710,6710,6710,1982
|
|
20230728,192800,824857590,6710,6710,6710,6710,0
|
|
20230728,192700,824857590,6710,6710,6710,6710,0
|
|
20230728,192600,824857590,6710,6710,6710,6710,0
|
|
20230728,192500,824857590,6710,6710,6710,6710,0
|
|
20230728,192400,824857590,6710,6710,6710,6710,0
|
|
20230728,192300,824857590,6710,6710,6710,6710,0
|
|
20230728,192200,824857590,6710,6710,6710,6710,0
|
|
20230728,192100,824857590,6710,6710,6710,6710,0
|
|
20230728,192000,824857590,6710,6710,6710,6710,0
|
|
20230728,191900,824857590,6710,6710,6710,6710,0
|
|
20230728,191800,824857590,6710,6710,6710,6710,0
|
|
20230728,191700,824857590,6710,6710,6710,6710,0
|
|
20230728,191600,824857590,6710,6710,6710,6710,0
|
|
20230728,191500,824857590,6710,6710,6710,6710,0
|
|
20230728,191400,824857590,6710,6710,6710,6710,0
|
|
20230728,191300,824857590,6710,6710,6710,6710,0
|
|
20230728,191200,824857590,6710,6710,6710,6710,0
|
|
20230728,191100,824857590,6710,6710,6710,6710,0
|
|
20230728,191000,824857590,6710,6710,6710,6710,0
|
|
20230728,190900,824857590,6710,6710,6710,6710,0
|
|
20230728,190800,824857590,6710,6710,6710,6710,0
|
|
20230728,190700,824857590,6710,6710,6710,6710,0
|
|
20230728,190600,824857590,6710,6710,6710,6710,0
|
|
20230728,190500,824857590,6710,6710,6710,6710,0
|
|
20230728,190400,824857590,6710,6710,6710,6710,0
|
|
20230728,190300,824857590,6710,6710,6710,6710,0
|
|
20230728,190200,824857590,6710,6710,6710,6710,0
|
|
20230728,190100,824857590,6710,6710,6710,6710,0
|
|
20230728,190000,824857590,6710,6710,6710,6710,0
|
|
20230728,185900,824857590,6710,6710,6710,6710,1982
|
|
20230728,185800,824857590,6710,6710,6710,6710,0
|
|
20230728,185700,824857590,6710,6710,6710,6710,0
|
|
20230728,185600,824857590,6710,6710,6710,6710,0
|
|
20230728,185500,824857590,6710,6710,6710,6710,0
|
|
20230728,185400,824857590,6710,6710,6710,6710,0
|
|
20230728,185300,824857590,6710,6710,6710,6710,0
|
|
20230728,185200,824857590,6710,6710,6710,6710,0
|
|
20230728,185100,824857590,6710,6710,6710,6710,0
|
|
20230728,185000,824857590,6710,6710,6710,6710,0
|
|
20230728,184900,824857590,6710,6710,6710,6710,0
|
|
20230728,184800,824857590,6710,6710,6710,6710,0
|
|
20230728,184700,824857590,6710,6710,6710,6710,0
|
|
20230728,184600,824857590,6710,6710,6710,6710,0
|
|
20230728,184500,824857590,6710,6710,6710,6710,0
|
|
20230728,184400,824857590,6710,6710,6710,6710,0
|
|
20230728,184300,824857590,6710,6710,6710,6710,0
|
|
20230728,184200,824857590,6710,6710,6710,6710,0
|
|
20230728,184100,824857590,6710,6710,6710,6710,0
|
|
20230728,184000,824857590,6710,6710,6710,6710,0
|
|
20230728,183900,824857590,6710,6710,6710,6710,0
|
|
20230728,183800,824857590,6710,6710,6710,6710,0
|
|
20230728,183700,824857590,6710,6710,6710,6710,0
|
|
20230728,183600,824857590,6710,6710,6710,6710,0
|
|
20230728,183500,824857590,6710,6710,6710,6710,0
|
|
20230728,183400,824857590,6710,6710,6710,6710,0
|
|
20230728,183300,824857590,6710,6710,6710,6710,0
|
|
20230728,183200,824857590,6710,6710,6710,6710,0
|
|
20230728,183100,824857590,6710,6710,6710,6710,0
|
|
20230728,183000,824857590,6710,6710,6710,6710,0
|
|
20230728,182900,824857590,6710,6710,6710,6710,1982
|
|
20230728,182800,824857590,6710,6710,6710,6710,0
|
|
20230728,182700,824857590,6710,6710,6710,6710,0
|
|
20230728,182600,824857590,6710,6710,6710,6710,0
|
|
20230728,182500,824857590,6710,6710,6710,6710,0
|
|
20230728,182400,824857590,6710,6710,6710,6710,0
|
|
20230728,182300,824857590,6710,6710,6710,6710,0
|
|
20230728,182200,824857590,6710,6710,6710,6710,0
|
|
20230728,182100,824857590,6710,6710,6710,6710,0
|
|
20230728,182000,824857590,6710,6710,6710,6710,0
|
|
20230728,181900,824857590,6710,6710,6710,6710,0
|
|
20230728,181800,824857590,6710,6710,6710,6710,0
|
|
20230728,181700,824857590,6710,6710,6710,6710,0
|
|
20230728,181600,824857590,6710,6710,6710,6710,0
|
|
20230728,181500,824857590,6710,6710,6710,6710,0
|
|
20230728,181400,824857590,6710,6710,6710,6710,0
|
|
20230728,181300,824857590,6710,6710,6710,6710,0
|
|
20230728,181200,824857590,6710,6710,6710,6710,0
|
|
20230728,181100,824857590,6710,6710,6710,6710,0
|
|
20230728,181000,824857590,6710,6710,6710,6710,0
|
|
20230728,180900,824857590,6710,6710,6710,6710,0
|
|
20230728,180800,824857590,6710,6710,6710,6710,0
|
|
20230728,180700,824857590,6710,6710,6710,6710,0
|
|
20230728,180600,824857590,6710,6710,6710,6710,0
|
|
20230728,180500,824857590,6710,6710,6710,6710,0
|
|
20230728,180400,824857590,6710,6710,6710,6710,0
|
|
20230728,180300,824857590,6710,6710,6710,6710,0
|
|
20230728,180200,824857590,6710,6710,6710,6710,0
|
|
20230728,180100,824857590,6710,6710,6710,6710,0
|
|
20230728,180000,824857590,6710,6710,6710,6710,0
|
|
20230728,175900,824857590,6710,6710,6710,6710,1982
|
|
20230728,175800,824857590,6710,6710,6710,6710,0
|
|
20230728,175700,824857590,6710,6710,6710,6710,0
|
|
20230728,175600,824857590,6710,6710,6710,6710,0
|
|
20230728,175500,824857590,6710,6710,6710,6710,0
|
|
20230728,175400,824857590,6710,6710,6710,6710,0
|
|
20230728,175300,824857590,6710,6710,6710,6710,0
|
|
20230728,175200,824857590,6710,6710,6710,6710,0
|
|
20230728,175100,824857590,6710,6710,6710,6710,0
|
|
20230728,175000,824857590,6710,6710,6710,6710,0
|
|
20230728,174900,824857590,6710,6710,6710,6710,0
|
|
20230728,174800,824857590,6710,6710,6710,6710,0
|
|
20230728,174700,824857590,6710,6710,6710,6710,0
|
|
20230728,174600,824857590,6710,6710,6710,6710,0
|
|
20230728,174500,824857590,6710,6710,6710,6710,0
|
|
20230728,174400,824857590,6710,6710,6710,6710,0
|
|
20230728,174300,824857590,6710,6710,6710,6710,0
|
|
20230728,174200,824857590,6710,6710,6710,6710,0
|
|
20230728,174100,824857590,6710,6710,6710,6710,0
|
|
20230728,174000,824857590,6710,6710,6710,6710,0
|
|
20230728,173900,824857590,6710,6710,6710,6710,0
|
|
20230728,173800,824857590,6710,6710,6710,6710,0
|
|
20230728,173700,824857590,6710,6710,6710,6710,0
|
|
20230728,173600,824857590,6710,6710,6710,6710,0
|
|
20230728,173500,824857590,6710,6710,6710,6710,0
|
|
20230728,173400,824857590,6710,6710,6710,6710,0
|
|
20230728,173300,824857590,6710,6710,6710,6710,0
|
|
20230728,173200,824857590,6710,6710,6710,6710,0
|
|
20230728,173100,824857590,6710,6710,6710,6710,0
|
|
20230728,173000,824857590,6710,6710,6710,6710,0
|
|
20230728,172900,824857590,6710,6710,6710,6710,1982
|
|
20230728,172800,824857590,6710,6710,6710,6710,0
|
|
20230728,172700,824857590,6710,6710,6710,6710,0
|
|
20230728,172600,824857590,6710,6710,6710,6710,0
|
|
20230728,172500,824857590,6710,6710,6710,6710,0
|
|
20230728,172400,824857590,6710,6710,6710,6710,0
|
|
20230728,172300,824857590,6710,6710,6710,6710,0
|
|
20230728,172200,824857590,6710,6710,6710,6710,0
|
|
20230728,172100,824857590,6710,6710,6710,6710,0
|
|
20230728,172000,824857590,6710,6710,6710,6710,0
|
|
20230728,171900,824857590,6710,6710,6710,6710,0
|
|
20230728,171800,824857590,6710,6710,6710,6710,0
|
|
20230728,171700,824857590,6710,6710,6710,6710,0
|
|
20230728,171600,824857590,6710,6710,6710,6710,0
|
|
20230728,171500,824857590,6710,6710,6710,6710,0
|
|
20230728,171400,824857590,6710,6710,6710,6710,0
|
|
20230728,171300,824857590,6710,6710,6710,6710,0
|
|
20230728,171200,824857590,6710,6710,6710,6710,0
|
|
20230728,171100,824857590,6710,6710,6710,6710,0
|
|
20230728,171000,824857590,6710,6710,6710,6710,0
|
|
20230728,170900,824857590,6710,6710,6710,6710,0
|
|
20230728,170800,824857590,6710,6710,6710,6710,0
|
|
20230728,170700,824857590,6710,6710,6710,6710,0
|
|
20230728,170600,824857590,6710,6710,6710,6710,0
|
|
20230728,170500,824857590,6710,6710,6710,6710,0
|
|
20230728,170400,824857590,6710,6710,6710,6710,0
|
|
20230728,170300,824857590,6710,6710,6710,6710,0
|
|
20230728,170200,824857590,6710,6710,6710,6710,0
|
|
20230728,170100,824857590,6710,6710,6710,6710,0
|
|
20230728,170000,824857590,6710,6710,6710,6710,0
|
|
20230728,165900,824857590,6710,6710,6710,6710,1982
|
|
20230728,165800,824857590,6710,6710,6710,6710,0
|
|
20230728,165700,824857590,6710,6710,6710,6710,0
|
|
20230728,165600,824857590,6710,6710,6710,6710,0
|
|
20230728,165500,824857590,6710,6710,6710,6710,0
|
|
20230728,165400,824857590,6710,6710,6710,6710,0
|
|
20230728,165300,824857590,6710,6710,6710,6710,0
|
|
20230728,165200,824857590,6710,6710,6710,6710,0
|
|
20230728,165100,824857590,6710,6710,6710,6710,0
|
|
20230728,165000,824857590,6710,6710,6710,6710,0
|
|
20230728,164900,824857590,6710,6710,6710,6710,0
|
|
20230728,164800,824857590,6710,6710,6710,6710,0
|
|
20230728,164700,824857590,6710,6710,6710,6710,0
|
|
20230728,164600,824857590,6710,6710,6710,6710,0
|
|
20230728,164500,824857590,6710,6710,6710,6710,0
|
|
20230728,164400,824857590,6710,6710,6710,6710,0
|
|
20230728,164300,824857590,6710,6710,6710,6710,0
|
|
20230728,164200,824857590,6710,6710,6710,6710,0
|
|
20230728,164100,824857590,6710,6710,6710,6710,0
|
|
20230728,164000,824857590,6710,6710,6710,6710,0
|
|
20230728,163900,824857590,6710,6710,6710,6710,0
|
|
20230728,163800,824857590,6710,6710,6710,6710,0
|
|
20230728,163700,824857590,6710,6710,6710,6710,0
|
|
20230728,163600,824857590,6710,6710,6710,6710,0
|
|
20230728,163500,824857590,6710,6710,6710,6710,0
|
|
20230728,163400,824857590,6710,6710,6710,6710,0
|
|
20230728,163300,824857590,6710,6710,6710,6710,0
|
|
20230728,163200,824857590,6710,6710,6710,6710,0
|
|
20230728,163100,824857590,6710,6710,6710,6710,0
|
|
20230728,163000,824857590,6710,6710,6710,6710,0
|
|
20230728,162900,824857590,6710,6710,6710,6710,1982
|
|
20230728,162800,824857590,6710,6710,6710,6710,0
|
|
20230728,162700,824857590,6710,6710,6710,6710,0
|
|
20230728,162600,824857590,6710,6710,6710,6710,0
|
|
20230728,162500,824857590,6710,6710,6710,6710,0
|
|
20230728,162400,824857590,6710,6710,6710,6710,0
|
|
20230728,162300,824857590,6710,6710,6710,6710,0
|
|
20230728,162200,824857590,6710,6710,6710,6710,0
|
|
20230728,162100,824857590,6710,6710,6710,6710,0
|
|
20230728,162000,824857590,6710,6710,6710,6710,0
|
|
20230728,161900,824857590,6710,6710,6710,6710,0
|
|
20230728,161800,824857590,6710,6710,6710,6710,0
|
|
20230728,161700,824857590,6710,6710,6710,6710,0
|
|
20230728,161600,824857590,6710,6710,6710,6710,0
|
|
20230728,161500,824857590,6710,6710,6710,6710,0
|
|
20230728,161400,824857590,6710,6710,6710,6710,0
|
|
20230728,161300,824857590,6710,6710,6710,6710,0
|
|
20230728,161200,824857590,6710,6710,6710,6710,0
|
|
20230728,161100,824857590,6710,6710,6710,6710,0
|
|
20230728,161000,824857590,6710,6710,6710,6710,0
|
|
20230728,160900,824857590,6710,6710,6710,6710,0
|
|
20230728,160800,824857590,6710,6710,6710,6710,0
|
|
20230728,160700,824857590,6710,6710,6710,6710,0
|
|
20230728,160600,824857590,6710,6710,6710,6710,0
|
|
20230728,160500,824857590,6710,6710,6710,6710,0
|
|
20230728,160400,824857590,6710,6710,6710,6710,0
|
|
20230728,160300,824857590,6710,6710,6710,6710,0
|
|
20230728,160200,824857590,6710,6710,6710,6710,0
|
|
20230728,160100,824857590,6710,6710,6710,6710,0
|
|
20230728,160000,824857590,6710,6710,6710,6710,0
|
|
20230728,155900,824857590,6710,6710,6710,6710,1982
|
|
20230728,155800,824857590,6710,6710,6710,6710,0
|
|
20230728,155700,824857590,6710,6710,6710,6710,0
|
|
20230728,155600,824857590,6710,6710,6710,6710,0
|
|
20230728,155500,824857590,6710,6710,6710,6710,0
|
|
20230728,155400,824857590,6710,6710,6710,6710,0
|
|
20230728,155300,824857590,6710,6710,6710,6710,0
|
|
20230728,155200,824857590,6710,6710,6710,6710,0
|
|
20230728,155100,824857590,6710,6710,6710,6710,0
|
|
20230728,155000,824857590,6710,6710,6710,6710,0
|
|
20230728,154900,824857590,6710,6710,6710,6710,0
|
|
20230728,154800,824857590,6710,6710,6710,6710,0
|
|
20230728,154700,824857590,6710,6710,6710,6710,0
|
|
20230728,154600,824857590,6710,6710,6710,6710,0
|
|
20230728,154500,824857590,6710,6710,6710,6710,0
|
|
20230728,154400,824857590,6710,6710,6710,6710,0
|
|
20230728,154300,824857590,6710,6710,6710,6710,0
|
|
20230728,154200,824857590,6710,6710,6710,6710,0
|
|
20230728,154100,824857590,6710,6710,6710,6710,0
|
|
20230728,154000,824857590,6710,6710,6710,6710,0
|
|
20230728,153900,824857590,6710,6710,6710,6710,0
|
|
20230728,153800,824857590,6710,6710,6710,6710,0
|
|
20230728,153700,824857590,6710,6710,6710,6710,0
|
|
20230728,153600,824857590,6710,6710,6710,6710,0
|
|
20230728,153500,824857590,6710,6710,6710,6710,0
|
|
20230728,153400,824857590,6710,6710,6710,6710,0
|
|
20230728,153300,824857590,6710,6710,6710,6710,0
|
|
20230728,153200,824857590,6710,6710,6710,6710,0
|
|
20230728,153100,824857590,6710,6710,6710,6710,0
|
|
20230728,153000,824857590,6710,6710,6710,6710,1982
|
|
20230728,152900,811558370,6680,6680,6680,6680,0
|
|
20230728,152800,811558370,6680,6680,6680,6680,0
|
|
20230728,152700,811558370,6680,6680,6680,6680,0
|
|
20230728,152600,811558370,6680,6680,6680,6680,0
|
|
20230728,152500,811558370,6680,6680,6680,6680,0
|
|
20230728,152400,811558370,6680,6680,6680,6680,0
|
|
20230728,152300,811558370,6680,6680,6680,6680,0
|
|
20230728,152200,811558370,6680,6680,6680,6680,0
|
|
20230728,152100,811558370,6680,6680,6680,6680,0
|
|
20230728,152000,811558370,6680,6680,6680,6680,0
|
|
20230728,151900,811558370,6680,6690,6690,6680,26
|
|
20230728,151800,811384540,6690,6690,6690,6690,500
|
|
20230728,151700,808039540,6690,6690,6690,6690,300
|
|
20230728,151600,806032540,6690,6700,6700,6690,111
|
|
20230728,151500,805289940,6700,6710,6710,6690,1104
|
|
20230728,151400,797887400,6710,6710,6710,6710,67
|
|
20230728,151300,797437830,6710,6710,6710,6710,0
|
|
20230728,151200,797437830,6710,6710,6710,6710,0
|
|
20230728,151100,797437830,6710,6710,6710,6710,970
|
|
20230728,151000,790929130,6700,6700,6700,6700,42
|
|
20230728,150900,790647730,6700,6700,6700,6690,141
|
|
20230728,150800,789703180,6700,6700,6700,6700,1000
|
|
20230728,150700,783003180,6680,6690,6690,6680,20
|
|
20230728,150600,782869480,6680,6680,6680,6680,248
|
|
20230728,150500,781212840,6680,6680,6680,6680,51
|
|
20230728,150400,780872160,6680,6700,6700,6680,3281
|
|
20230728,150300,758948810,6700,6720,6720,6700,401
|
|
20230728,150200,756255810,6720,6720,6720,6720,1
|
|
20230728,150100,756249090,6720,6720,6720,6720,10
|
|
20230728,150000,756181890,6720,6720,6720,6720,0
|
|
20230728,145900,756181890,6720,6720,6720,6720,6
|
|
20230728,145800,756141570,6720,6720,6730,6720,160
|
|
20230728,145700,755065850,6730,6720,6730,6720,13
|
|
20230728,145600,754978470,6730,6720,6730,6720,48
|
|
20230728,145500,754655760,6720,6730,6730,6720,205
|
|
20230728,145400,753276730,6730,6730,6730,6730,139
|
|
20230728,145300,752341260,6730,6730,6730,6730,1
|
|
20230728,145200,752334530,6730,6730,6730,6730,24
|
|
20230728,145100,752173010,6710,6710,6710,6710,0
|
|
20230728,145000,752173010,6710,6710,6710,6710,0
|
|
20230728,144900,752173010,6710,6710,6710,6710,0
|
|
20230728,144800,752173010,6710,6690,6710,6690,119
|
|
20230728,144700,751374580,6690,6690,6700,6690,544
|
|
20230728,144600,747731920,6700,6700,6700,6700,10
|
|
20230728,144500,747664920,6700,6700,6700,6700,250
|
|
20230728,144400,745989920,6700,6700,6700,6700,0
|
|
20230728,144300,745989920,6700,6700,6700,6700,7
|
|
20230728,144200,745943020,6700,6700,6700,6700,0
|
|
20230728,144100,745943020,6700,6700,6700,6700,188
|
|
20230728,144000,744683420,6700,6700,6700,6700,30
|
|
20230728,143900,744482420,6700,6700,6700,6700,50
|
|
20230728,143800,744147420,6700,6690,6700,6690,33
|
|
20230728,143700,743926620,6690,6690,6690,6690,0
|
|
20230728,143600,743926620,6690,6690,6690,6690,251
|
|
20230728,143500,742247430,6690,6690,6690,6690,0
|
|
20230728,143400,742247430,6690,6690,6690,6690,220
|
|
20230728,143300,740775630,6690,6690,6690,6690,2000
|
|
20230728,143200,727395630,6690,6690,6690,6680,2001
|
|
20230728,143100,714008950,6690,6690,6690,6690,1200
|
|
20230728,143000,705980950,6690,6710,6710,6690,1163
|
|
20230728,142900,698187320,6740,6740,6740,6740,0
|
|
20230728,142800,698187320,6740,6740,6740,6740,0
|
|
20230728,142700,698187320,6740,6740,6740,6740,0
|
|
20230728,142600,698187320,6740,6740,6740,6740,30
|
|
20230728,142500,697985120,6710,6710,6720,6710,8286
|
|
20230728,142400,642384920,6710,6710,6710,6710,0
|
|
20230728,142300,642384920,6710,6710,6710,6710,17
|
|
20230728,142200,642270850,6710,6710,6710,6710,1346
|
|
20230728,142100,633239190,6720,6720,6720,6720,1177
|
|
20230728,142000,625329750,6730,6740,6740,6730,527
|
|
20230728,141900,621783020,6740,6740,6740,6740,6
|
|
20230728,141800,621742580,6740,6730,6740,6730,176
|
|
20230728,141700,620557740,6730,6730,6730,6730,1
|
|
20230728,141600,620551010,6740,6740,6740,6740,0
|
|
20230728,141500,620551010,6740,6740,6740,6740,0
|
|
20230728,141400,620551010,6740,6750,6750,6730,368
|
|
20230728,141300,618072810,6750,6750,6750,6750,30
|
|
20230728,141200,617870310,6740,6740,6740,6740,0
|
|
20230728,141100,617870310,6740,6740,6740,6740,670
|
|
20230728,141000,613354510,6750,6750,6750,6750,0
|
|
20230728,140900,613354510,6750,6750,6750,6750,4
|
|
20230728,140800,613327510,6750,6750,6750,6750,0
|
|
20230728,140700,613327510,6750,6750,6750,6750,600
|
|
20230728,140600,609277510,6750,6750,6750,6750,0
|
|
20230728,140500,609277510,6750,6750,6750,6750,1000
|
|
20230728,140400,602527510,6750,6760,6760,6750,441
|
|
20230728,140300,599550660,6760,6760,6760,6760,0
|
|
20230728,140200,599550660,6760,6770,6770,6760,312
|
|
20230728,140100,597441440,6770,6770,6770,6770,1
|
|
20230728,140000,597434670,6770,6760,6770,6760,201
|
|
20230728,135900,596075900,6770,6780,6780,6770,7
|
|
20230728,135800,596028450,6780,6770,6780,6770,835
|
|
20230728,135700,590375480,6770,6780,6780,6770,8
|
|
20230728,135600,590321280,6770,6770,6770,6770,20
|
|
20230728,135500,590185880,6770,6770,6770,6770,106
|
|
20230728,135400,589468260,6780,6780,6780,6780,1000
|
|
20230728,135300,582688260,6780,6780,6780,6780,0
|
|
20230728,135200,582688260,6780,6780,6780,6780,0
|
|
20230728,135100,582688260,6780,6780,6780,6780,0
|
|
20230728,135000,582688260,6780,6770,6780,6770,329
|
|
20230728,134900,580460460,6770,6770,6770,6770,2
|
|
20230728,134800,580446920,6770,6770,6770,6770,0
|
|
20230728,134700,580446920,6770,6770,6770,6770,121
|
|
20230728,134600,579627750,6770,6770,6770,6770,30
|
|
20230728,134500,579424650,6770,6770,6770,6770,0
|
|
20230728,134400,579424650,6770,6770,6770,6770,500
|
|
20230728,134300,576039650,6770,6770,6770,6770,1
|
|
20230728,134200,576032880,6770,6770,6770,6770,0
|
|
20230728,134100,576032880,6770,6770,6770,6770,0
|
|
20230728,134000,576032880,6770,6770,6770,6770,0
|
|
20230728,133900,576032880,6770,6770,6770,6770,49
|
|
20230728,133800,575701150,6770,6770,6770,6770,6
|
|
20230728,133700,575660530,6770,6770,6770,6770,20
|
|
20230728,133600,575525130,6770,6770,6770,6770,2
|
|
20230728,133500,575511590,6770,6750,6770,6750,144
|
|
20230728,133400,574536730,6750,6770,6770,6750,65
|
|
20230728,133300,574097680,6770,6770,6770,6770,253
|
|
20230728,133200,572384870,6770,6760,6770,6760,317
|
|
20230728,133100,570239020,6750,6750,6750,6750,1343
|
|
20230728,133000,561173770,6750,6750,6750,6750,507
|
|
20230728,132900,557751520,6760,6760,6760,6760,0
|
|
20230728,132800,557751520,6760,6760,6760,6760,0
|
|
20230728,132700,557751520,6760,6760,6760,6760,31
|
|
20230728,132600,557541960,6760,6760,6760,6760,123
|
|
20230728,132500,556710480,6760,6760,6760,6760,203
|
|
20230728,132400,555338200,6770,6770,6770,6770,0
|
|
20230728,132300,555338200,6770,6770,6770,6770,0
|
|
20230728,132200,555338200,6770,6760,6770,6760,199
|
|
20230728,132100,553991000,6760,6750,6760,6750,1994
|
|
20230728,132000,540523600,6750,6750,6750,6750,101
|
|
20230728,131900,539841850,6760,6760,6760,6760,0
|
|
20230728,131800,539841850,6760,6760,6760,6760,54
|
|
20230728,131700,539476810,6760,6760,6760,6760,865
|
|
20230728,131600,533629410,6760,6760,6760,6760,300
|
|
20230728,131500,531601410,6760,6740,6760,6740,1028
|
|
20230728,131400,524669930,6740,6740,6740,6740,1153
|
|
20230728,131300,516898710,6750,6750,6750,6750,115
|
|
20230728,131200,516122460,6750,6750,6750,6750,551
|
|
20230728,131100,512403210,6750,6740,6750,6740,180
|
|
20230728,131000,511189010,6740,6720,6740,6720,89
|
|
20230728,130900,510589170,6740,6740,6740,6740,15
|
|
20230728,130800,510488070,6740,6740,6740,6740,2
|
|
20230728,130700,510474590,6730,6730,6730,6720,532
|
|
20230728,130600,506895710,6730,6730,6730,6730,0
|
|
20230728,130500,506895710,6730,6730,6730,6730,0
|
|
20230728,130400,506895710,6730,6750,6750,6730,48
|
|
20230728,130300,506572620,6740,6740,6740,6740,0
|
|
20230728,130200,506572620,6740,6740,6740,6740,4
|
|
20230728,130100,506545660,6740,6740,6740,6730,153
|
|
20230728,130000,505515240,6740,6740,6740,6740,217
|
|
20230728,125900,504052660,6730,6730,6730,6730,0
|
|
20230728,125800,504052660,6730,6730,6730,6730,4
|
|
20230728,125700,504025740,6720,6720,6720,6720,0
|
|
20230728,125600,504025740,6720,6720,6720,6720,0
|
|
20230728,125500,504025740,6720,6720,6720,6720,0
|
|
20230728,125400,504025740,6720,6720,6720,6720,208
|
|
20230728,125300,502627980,6720,6720,6720,6720,100
|
|
20230728,125200,501955980,6720,6720,6720,6720,0
|
|
20230728,125100,501955980,6720,6730,6730,6710,2377
|
|
20230728,125000,485998740,6730,6730,6730,6730,0
|
|
20230728,124900,485998740,6730,6730,6730,6730,17
|
|
20230728,124800,485884330,6730,6730,6730,6730,547
|
|
20230728,124700,482203020,6730,6730,6730,6730,0
|
|
20230728,124600,482203020,6730,6730,6730,6730,0
|
|
20230728,124500,482203020,6730,6730,6730,6730,3
|
|
20230728,124400,482182830,6730,6740,6740,6730,35
|
|
20230728,124300,481947200,6740,6740,6740,6740,67
|
|
20230728,124200,481495620,6740,6740,6750,6740,83
|
|
20230728,124100,480935560,6740,6760,6760,6740,173
|
|
20230728,124000,479766550,6760,6760,6760,6760,0
|
|
20230728,123900,479766550,6760,6750,6760,6750,105
|
|
20230728,123800,479056800,6750,6750,6750,6750,0
|
|
20230728,123700,479056800,6750,6750,6750,6750,0
|
|
20230728,123600,479056800,6750,6750,6750,6750,558
|
|
20230728,123500,475290300,6750,6750,6750,6750,5
|
|
20230728,123400,475256550,6750,6750,6750,6750,5
|
|
20230728,123300,475222800,6740,6740,6740,6740,660
|
|
20230728,123200,470774400,6730,6730,6730,6730,0
|
|
20230728,123100,470774400,6730,6730,6730,6730,0
|
|
20230728,123000,470774400,6730,6730,6730,6730,120
|
|
20230728,122900,469966800,6730,6730,6730,6730,121
|
|
20230728,122800,469152470,6710,6710,6710,6710,0
|
|
20230728,122700,469152470,6710,6710,6710,6710,0
|
|
20230728,122600,469152470,6710,6710,6710,6710,0
|
|
20230728,122500,469152470,6710,6720,6720,6710,159
|
|
20230728,122400,468084430,6720,6720,6720,6720,35
|
|
20230728,122300,467849230,6730,6730,6730,6730,0
|
|
20230728,122200,467849230,6730,6730,6730,6730,0
|
|
20230728,122100,467849230,6730,6730,6730,6730,0
|
|
20230728,122000,467849230,6730,6740,6740,6730,155
|
|
20230728,121900,466804540,6740,6740,6740,6740,0
|
|
20230728,121800,466804540,6740,6740,6740,6740,3
|
|
20230728,121700,466784320,6740,6740,6740,6740,0
|
|
20230728,121600,466784320,6740,6740,6740,6740,9
|
|
20230728,121500,466723660,6720,6720,6720,6720,0
|
|
20230728,121400,466723660,6720,6720,6720,6720,0
|
|
20230728,121300,466723660,6720,6720,6720,6720,0
|
|
20230728,121200,466723660,6720,6720,6720,6720,146
|
|
20230728,121100,465742540,6720,6720,6720,6720,26
|
|
20230728,121000,465567820,6720,6720,6720,6720,100
|
|
20230728,120900,464895820,6720,6720,6720,6710,237
|
|
20230728,120800,463303780,6720,6720,6720,6720,0
|
|
20230728,120700,463303780,6720,6750,6750,6710,2019
|
|
20230728,120600,449739190,6760,6760,6760,6760,0
|
|
20230728,120500,449739190,6760,6750,6760,6750,50
|
|
20230728,120400,449401250,6740,6740,6740,6740,13
|
|
20230728,120300,449313630,6740,6740,6740,6740,9
|
|
20230728,120200,449252970,6740,6740,6740,6740,0
|
|
20230728,120100,449252970,6740,6740,6740,6740,0
|
|
20230728,120000,449252970,6740,6740,6740,6740,0
|
|
20230728,115900,449252970,6740,6740,6740,6740,0
|
|
20230728,115800,449252970,6740,6740,6740,6740,70
|
|
20230728,115700,448781170,6740,6740,6740,6740,5
|
|
20230728,115600,448747470,6730,6730,6730,6730,5
|
|
20230728,115500,448713820,6730,6730,6730,6730,9
|
|
20230728,115400,448653250,6730,6740,6740,6730,266
|
|
20230728,115300,446863050,6740,6740,6740,6740,1
|
|
20230728,115200,446856310,6740,6740,6740,6740,10
|
|
20230728,115100,446788910,6750,6750,6750,6750,0
|
|
20230728,115000,446788910,6750,6730,6750,6730,31
|
|
20230728,114900,446580080,6720,6740,6740,6720,411
|
|
20230728,114800,443814310,6760,6760,6760,6760,3
|
|
20230728,114700,443794030,6750,6750,6750,6750,0
|
|
20230728,114600,443794030,6750,6750,6750,6750,0
|
|
20230728,114500,443794030,6750,6750,6750,6750,0
|
|
20230728,114400,443794030,6750,6750,6750,6750,21
|
|
20230728,114300,443652280,6760,6760,6760,6760,0
|
|
20230728,114200,443652280,6760,6760,6760,6760,0
|
|
20230728,114100,443652280,6760,6760,6760,6760,15
|
|
20230728,114000,443550880,6760,6760,6760,6760,0
|
|
20230728,113900,443550880,6760,6790,6790,6760,922
|
|
20230728,113800,437305110,6790,6760,6790,6760,3298
|
|
20230728,113700,414967930,6770,6750,6770,6750,107
|
|
20230728,113600,414245060,6750,6730,6750,6730,1731
|
|
20230728,113500,402564810,6720,6720,6720,6720,0
|
|
20230728,113400,402564810,6720,6720,6720,6720,0
|
|
20230728,113300,402564810,6720,6720,6720,6720,5
|
|
20230728,113200,402531210,6720,6730,6730,6720,17
|
|
20230728,113100,402416950,6740,6740,6740,6740,0
|
|
20230728,113000,402416950,6740,6740,6740,6740,2
|
|
20230728,112900,402403470,6730,6730,6730,6730,41
|
|
20230728,112800,402127540,6680,6720,6720,6680,345
|
|
20230728,112700,399812030,6720,6720,6720,6720,35
|
|
20230728,112600,399576830,6700,6700,6700,6700,245
|
|
20230728,112500,397935330,6690,6710,6710,6690,701
|
|
20230728,112400,393235620,6700,6700,6700,6700,100
|
|
20230728,112300,392565620,6700,6710,6710,6700,120
|
|
20230728,112200,391761390,6730,6730,6730,6730,0
|
|
20230728,112100,391761390,6730,6730,6730,6730,0
|
|
20230728,112000,391761390,6730,6730,6730,6730,0
|
|
20230728,111900,391761390,6730,6730,6730,6730,500
|
|
20230728,111800,388396390,6700,6710,6710,6700,186
|
|
20230728,111700,387150180,6700,6700,6700,6700,0
|
|
20230728,111600,387150180,6700,6700,6700,6700,0
|
|
20230728,111500,387150180,6700,6700,6700,6700,200
|
|
20230728,111400,385810180,6700,6700,6700,6700,1216
|
|
20230728,111300,377662980,6720,6720,6720,6720,7
|
|
20230728,111200,377615940,6700,6720,6720,6700,172
|
|
20230728,111100,376460570,6730,6730,6730,6730,2
|
|
20230728,111000,376447110,6720,6720,6720,6720,193
|
|
20230728,110900,375150150,6720,6720,6720,6720,2
|
|
20230728,110800,375136710,6720,6720,6720,6720,19
|
|
20230728,110700,375009030,6720,6720,6720,6720,0
|
|
20230728,110600,375009030,6720,6720,6720,6720,1
|
|
20230728,110500,375002310,6700,6700,6700,6700,0
|
|
20230728,110400,375002310,6700,6700,6700,6700,1008
|
|
20230728,110300,368248710,6700,6700,6700,6700,938
|
|
20230728,110200,361964110,6710,6710,6710,6710,829
|
|
20230728,110100,356401520,6710,6710,6710,6700,3
|
|
20230728,110000,356381400,6710,6710,6710,6710,0
|
|
20230728,105900,356381400,6710,6710,6710,6710,1
|
|
20230728,105800,356374690,6710,6710,6710,6710,8
|
|
20230728,105700,356321010,6700,6700,6700,6700,10
|
|
20230728,105600,356254010,6700,6700,6700,6700,43
|
|
20230728,105500,355965910,6700,6700,6700,6700,23
|
|
20230728,105400,355811810,6700,6710,6710,6700,1002
|
|
20230728,105300,349098400,6700,6700,6700,6700,0
|
|
20230728,105200,349098400,6700,6700,6700,6700,0
|
|
20230728,105100,349098400,6700,6700,6700,6700,31
|
|
20230728,105000,348890700,6720,6700,6720,6700,134
|
|
20230728,104900,347992860,6700,6710,6720,6700,413
|
|
20230728,104800,345222750,6710,6720,6720,6710,2024
|
|
20230728,104700,331621500,6720,6710,6720,6710,467
|
|
20230728,104600,328483550,6710,6710,6710,6710,783
|
|
20230728,104500,323229620,6690,6710,6710,6690,17
|
|
20230728,104400,323115570,6710,6710,6710,6710,15
|
|
20230728,104300,323014920,6710,6710,6710,6710,0
|
|
20230728,104200,323014920,6710,6690,6710,6690,2702
|
|
20230728,104100,304911140,6700,6700,6700,6700,0
|
|
20230728,104000,304911140,6700,6710,6710,6690,1177
|
|
20230728,103900,297032920,6700,6700,6700,6700,3
|
|
20230728,103800,297012820,6710,6710,6710,6710,143
|
|
20230728,103700,296053290,6710,6700,6710,6700,26
|
|
20230728,103600,295878890,6700,6700,6700,6700,2
|
|
20230728,103500,295865490,6700,6700,6700,6700,1006
|
|
20230728,103400,289125290,6700,6700,6700,6700,0
|
|
20230728,103300,289125290,6700,6700,6700,6700,17
|
|
20230728,103200,289011390,6700,6700,6700,6700,0
|
|
20230728,103100,289011390,6700,6700,6700,6700,10
|
|
20230728,103000,288944390,6700,6690,6700,6690,512
|
|
20230728,102900,285519090,6680,6680,6680,6680,13
|
|
20230728,102800,285432250,6680,6680,6680,6680,10
|
|
20230728,102700,285365450,6680,6680,6680,6680,0
|
|
20230728,102600,285365450,6680,6680,6680,6680,100
|
|
20230728,102500,284697450,6680,6680,6680,6680,6
|
|
20230728,102400,284657370,6680,6680,6680,6680,5
|
|
20230728,102300,284623970,6680,6690,6690,6660,416
|
|
20230728,102200,281851190,6680,6670,6680,6670,2118
|
|
20230728,102100,267722030,6680,6680,6680,6680,0
|
|
20230728,102000,267722030,6680,6680,6680,6680,1204
|
|
20230728,101900,259679310,6700,6690,6700,6690,508
|
|
20230728,101800,256280780,6690,6680,6690,6680,2
|
|
20230728,101700,256267410,6680,6680,6680,6680,100
|
|
20230728,101600,255599410,6690,6690,6690,6690,1
|
|
20230728,101500,255592720,6670,6670,6690,6670,621
|
|
20230728,101400,251444290,6670,6670,6670,6670,1
|
|
20230728,101300,251437620,6670,6660,6670,6660,165
|
|
20230728,101200,250338610,6670,6670,6670,6670,698
|
|
20230728,101100,245682950,6660,6660,6660,6660,115
|
|
20230728,101000,244917050,6660,6660,6660,6660,85
|
|
20230728,100900,244350950,6660,6650,6660,6650,674
|
|
20230728,100800,239862320,6650,6650,6650,6650,30
|
|
20230728,100700,239662820,6660,6630,6660,6630,241
|
|
20230728,100600,238064840,6630,6630,6630,6630,3317
|
|
20230728,100500,216073130,6630,6640,6640,6630,203
|
|
20230728,100400,214727220,6650,6650,6650,6650,0
|
|
20230728,100300,214727220,6650,6650,6650,6650,100
|
|
20230728,100200,214062220,6650,6650,6650,6650,501
|
|
20230728,100100,210730570,6630,6630,6640,6630,326
|
|
20230728,100000,208569180,6630,6630,6630,6630,1
|
|
20230728,095900,208562550,6660,6660,6660,6660,0
|
|
20230728,095800,208562550,6660,6660,6660,6660,0
|
|
20230728,095700,208562550,6660,6650,6660,6640,247
|
|
20230728,095600,206919880,6640,6640,6640,6640,0
|
|
20230728,095500,206919880,6640,6640,6640,6640,0
|
|
20230728,095400,206919880,6640,6640,6640,6640,144
|
|
20230728,095300,205963720,6650,6620,6650,6620,110
|
|
20230728,095200,205235310,6630,6630,6630,6630,146
|
|
20230728,095100,204267330,6630,6630,6630,6630,0
|
|
20230728,095000,204267330,6630,6630,6630,6620,137
|
|
20230728,094900,203360120,6640,6640,6640,6640,6
|
|
20230728,094800,203320280,6640,6630,6640,6630,698
|
|
20230728,094700,198692240,6630,6630,6630,6630,10
|
|
20230728,094600,198625940,6640,6640,6640,6640,3
|
|
20230728,094500,198606020,6650,6650,6650,6650,0
|
|
20230728,094400,198606020,6650,6630,6650,6630,2
|
|
20230728,094300,198592740,6620,6620,6620,6620,386
|
|
20230728,094200,196037420,6620,6630,6630,6620,235
|
|
20230728,094100,194480810,6630,6650,6650,6630,36
|
|
20230728,094000,194241770,6650,6650,6650,6650,0
|
|
20230728,093900,194241770,6650,6630,6650,6630,43
|
|
20230728,093800,193955880,6650,6620,6650,6610,901
|
|
20230728,093700,187990380,6640,6640,6640,6610,3
|
|
20230728,093600,187970490,6640,6610,6640,6610,151
|
|
20230728,093500,186972350,6650,6650,6650,6650,16
|
|
20230728,093400,186865950,6600,6620,6620,6600,3380
|
|
20230728,093300,164532350,6610,6620,6620,6610,222
|
|
20230728,093200,163062720,6650,6650,6650,6630,1871
|
|
20230728,093100,150643590,6650,6630,6660,6630,835
|
|
20230728,093000,145090690,6660,6660,6660,6630,22
|
|
20230728,092900,144944470,6640,6630,6640,6630,134
|
|
20230728,092800,144054900,6620,6610,6620,6610,188
|
|
20230728,092700,142810390,6610,6620,6620,6600,1391
|
|
20230728,092600,133605880,6650,6650,6650,6630,3388
|
|
20230728,092500,111114540,6660,6640,6660,6640,1275
|
|
20230728,092400,102628470,6620,6620,6620,6620,120
|
|
20230728,092300,101834070,6700,6610,6700,6610,750
|
|
20230728,092200,96859170,6630,6630,6630,6630,275
|
|
20230728,092100,95035920,6610,6590,6610,6590,330
|
|
20230728,092000,92856840,6560,6600,6600,6560,415
|
|
20230728,091900,90120880,6590,6600,6600,6590,210
|
|
20230728,091800,88735980,6600,6600,6600,6600,1
|
|
20230728,091700,88729380,6550,6550,6550,6550,0
|
|
20230728,091600,88729380,6550,6600,6600,6550,291
|
|
20230728,091500,86818980,6600,6600,6600,6600,1
|
|
20230728,091400,86812380,6600,6630,6630,6600,128
|
|
20230728,091300,85964760,6630,6600,6630,6600,698
|
|
20230728,091200,81347520,6600,6600,6600,6600,151
|
|
20230728,091100,80350920,6570,6570,6570,6570,10
|
|
20230728,091000,80285220,6580,6580,6580,6570,273
|
|
20230728,090900,78489690,6580,6590,6590,6580,239
|
|
20230728,090800,76916190,6590,6590,6600,6590,132
|
|
20230728,090700,76045750,6600,6550,6600,6540,536
|
|
20230728,090600,72525840,6540,6510,6540,6500,1241
|
|
20230728,090500,64433580,6500,6480,6510,6480,1475
|
|
20230728,090400,54860150,6490,6480,6510,6480,684
|
|
20230728,090300,50418120,6480,6490,6490,6480,211
|
|
20230728,090200,49050520,6520,6540,6540,6490,417
|
|
20230728,090100,46341380,6490,6540,6540,6490,127
|
|
20230728,090000,45516250,6550,6470,6550,6460,6992
|