656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195300,418075190,7110,7110,7110,7110,1859
|
|
20230728,195200,418075190,7110,7110,7110,7110,0
|
|
20230728,195100,418075190,7110,7110,7110,7110,0
|
|
20230728,195000,418075190,7110,7110,7110,7110,0
|
|
20230728,194900,418075190,7110,7110,7110,7110,0
|
|
20230728,194800,418075190,7110,7110,7110,7110,0
|
|
20230728,194700,418075190,7110,7110,7110,7110,0
|
|
20230728,194600,418075190,7110,7110,7110,7110,0
|
|
20230728,194500,418075190,7110,7110,7110,7110,0
|
|
20230728,194400,418075190,7110,7110,7110,7110,0
|
|
20230728,194300,418075190,7110,7110,7110,7110,0
|
|
20230728,194200,418075190,7110,7110,7110,7110,0
|
|
20230728,194100,418075190,7110,7110,7110,7110,0
|
|
20230728,194000,418075190,7110,7110,7110,7110,0
|
|
20230728,193900,418075190,7110,7110,7110,7110,0
|
|
20230728,193800,418075190,7110,7110,7110,7110,0
|
|
20230728,193700,418075190,7110,7110,7110,7110,0
|
|
20230728,193600,418075190,7110,7110,7110,7110,0
|
|
20230728,193500,418075190,7110,7110,7110,7110,0
|
|
20230728,193400,418075190,7110,7110,7110,7110,0
|
|
20230728,193300,418075190,7110,7110,7110,7110,0
|
|
20230728,193200,418075190,7110,7110,7110,7110,0
|
|
20230728,193100,418075190,7110,7110,7110,7110,0
|
|
20230728,193000,418075190,7110,7110,7110,7110,0
|
|
20230728,192900,418075190,7110,7110,7110,7110,0
|
|
20230728,192800,418075190,7110,7110,7110,7110,0
|
|
20230728,192700,418075190,7110,7110,7110,7110,0
|
|
20230728,192600,418075190,7110,7110,7110,7110,0
|
|
20230728,192500,418075190,7110,7110,7110,7110,0
|
|
20230728,192400,418075190,7110,7110,7110,7110,0
|
|
20230728,192300,418075190,7110,7110,7110,7110,1859
|
|
20230728,192200,418075190,7110,7110,7110,7110,0
|
|
20230728,192100,418075190,7110,7110,7110,7110,0
|
|
20230728,192000,418075190,7110,7110,7110,7110,0
|
|
20230728,191900,418075190,7110,7110,7110,7110,0
|
|
20230728,191800,418075190,7110,7110,7110,7110,0
|
|
20230728,191700,418075190,7110,7110,7110,7110,0
|
|
20230728,191600,418075190,7110,7110,7110,7110,0
|
|
20230728,191500,418075190,7110,7110,7110,7110,0
|
|
20230728,191400,418075190,7110,7110,7110,7110,0
|
|
20230728,191300,418075190,7110,7110,7110,7110,0
|
|
20230728,191200,418075190,7110,7110,7110,7110,0
|
|
20230728,191100,418075190,7110,7110,7110,7110,0
|
|
20230728,191000,418075190,7110,7110,7110,7110,0
|
|
20230728,190900,418075190,7110,7110,7110,7110,0
|
|
20230728,190800,418075190,7110,7110,7110,7110,0
|
|
20230728,190700,418075190,7110,7110,7110,7110,0
|
|
20230728,190600,418075190,7110,7110,7110,7110,0
|
|
20230728,190500,418075190,7110,7110,7110,7110,0
|
|
20230728,190400,418075190,7110,7110,7110,7110,0
|
|
20230728,190300,418075190,7110,7110,7110,7110,0
|
|
20230728,190200,418075190,7110,7110,7110,7110,0
|
|
20230728,190100,418075190,7110,7110,7110,7110,0
|
|
20230728,190000,418075190,7110,7110,7110,7110,0
|
|
20230728,185900,418075190,7110,7110,7110,7110,0
|
|
20230728,185800,418075190,7110,7110,7110,7110,0
|
|
20230728,185700,418075190,7110,7110,7110,7110,0
|
|
20230728,185600,418075190,7110,7110,7110,7110,0
|
|
20230728,185500,418075190,7110,7110,7110,7110,0
|
|
20230728,185400,418075190,7110,7110,7110,7110,0
|
|
20230728,185300,418075190,7110,7110,7110,7110,1859
|
|
20230728,185200,418075190,7110,7110,7110,7110,0
|
|
20230728,185100,418075190,7110,7110,7110,7110,0
|
|
20230728,185000,418075190,7110,7110,7110,7110,0
|
|
20230728,184900,418075190,7110,7110,7110,7110,0
|
|
20230728,184800,418075190,7110,7110,7110,7110,0
|
|
20230728,184700,418075190,7110,7110,7110,7110,0
|
|
20230728,184600,418075190,7110,7110,7110,7110,0
|
|
20230728,184500,418075190,7110,7110,7110,7110,0
|
|
20230728,184400,418075190,7110,7110,7110,7110,0
|
|
20230728,184300,418075190,7110,7110,7110,7110,0
|
|
20230728,184200,418075190,7110,7110,7110,7110,0
|
|
20230728,184100,418075190,7110,7110,7110,7110,0
|
|
20230728,184000,418075190,7110,7110,7110,7110,0
|
|
20230728,183900,418075190,7110,7110,7110,7110,0
|
|
20230728,183800,418075190,7110,7110,7110,7110,0
|
|
20230728,183700,418075190,7110,7110,7110,7110,0
|
|
20230728,183600,418075190,7110,7110,7110,7110,0
|
|
20230728,183500,418075190,7110,7110,7110,7110,0
|
|
20230728,183400,418075190,7110,7110,7110,7110,0
|
|
20230728,183300,418075190,7110,7110,7110,7110,0
|
|
20230728,183200,418075190,7110,7110,7110,7110,0
|
|
20230728,183100,418075190,7110,7110,7110,7110,0
|
|
20230728,183000,418075190,7110,7110,7110,7110,0
|
|
20230728,182900,418075190,7110,7110,7110,7110,0
|
|
20230728,182800,418075190,7110,7110,7110,7110,0
|
|
20230728,182700,418075190,7110,7110,7110,7110,0
|
|
20230728,182600,418075190,7110,7110,7110,7110,0
|
|
20230728,182500,418075190,7110,7110,7110,7110,0
|
|
20230728,182400,418075190,7110,7110,7110,7110,0
|
|
20230728,182300,418075190,7110,7110,7110,7110,1859
|
|
20230728,182200,418075190,7110,7110,7110,7110,0
|
|
20230728,182100,418075190,7110,7110,7110,7110,0
|
|
20230728,182000,418075190,7110,7110,7110,7110,0
|
|
20230728,181900,418075190,7110,7110,7110,7110,0
|
|
20230728,181800,418075190,7110,7110,7110,7110,0
|
|
20230728,181700,418075190,7110,7110,7110,7110,0
|
|
20230728,181600,418075190,7110,7110,7110,7110,0
|
|
20230728,181500,418075190,7110,7110,7110,7110,0
|
|
20230728,181400,418075190,7110,7110,7110,7110,0
|
|
20230728,181300,418075190,7110,7110,7110,7110,0
|
|
20230728,181200,418075190,7110,7110,7110,7110,0
|
|
20230728,181100,418075190,7110,7110,7110,7110,0
|
|
20230728,181000,418075190,7110,7110,7110,7110,0
|
|
20230728,180900,418075190,7110,7110,7110,7110,0
|
|
20230728,180800,418075190,7110,7110,7110,7110,0
|
|
20230728,180700,418075190,7110,7110,7110,7110,0
|
|
20230728,180600,418075190,7110,7110,7110,7110,0
|
|
20230728,180500,418075190,7110,7110,7110,7110,0
|
|
20230728,180400,418075190,7110,7110,7110,7110,0
|
|
20230728,180300,418075190,7110,7110,7110,7110,0
|
|
20230728,180200,418075190,7110,7110,7110,7110,0
|
|
20230728,180100,418075190,7110,7110,7110,7110,0
|
|
20230728,180000,418075190,7110,7110,7110,7110,0
|
|
20230728,175900,418075190,7110,7110,7110,7110,0
|
|
20230728,175800,418075190,7110,7110,7110,7110,0
|
|
20230728,175700,418075190,7110,7110,7110,7110,0
|
|
20230728,175600,418075190,7110,7110,7110,7110,0
|
|
20230728,175500,418075190,7110,7110,7110,7110,0
|
|
20230728,175400,418075190,7110,7110,7110,7110,0
|
|
20230728,175300,418075190,7110,7110,7110,7110,1859
|
|
20230728,175200,418075190,7110,7110,7110,7110,0
|
|
20230728,175100,418075190,7110,7110,7110,7110,0
|
|
20230728,175000,418075190,7110,7110,7110,7110,0
|
|
20230728,174900,418075190,7110,7110,7110,7110,0
|
|
20230728,174800,418075190,7110,7110,7110,7110,0
|
|
20230728,174700,418075190,7110,7110,7110,7110,0
|
|
20230728,174600,418075190,7110,7110,7110,7110,0
|
|
20230728,174500,418075190,7110,7110,7110,7110,0
|
|
20230728,174400,418075190,7110,7110,7110,7110,0
|
|
20230728,174300,418075190,7110,7110,7110,7110,0
|
|
20230728,174200,418075190,7110,7110,7110,7110,0
|
|
20230728,174100,418075190,7110,7110,7110,7110,0
|
|
20230728,174000,418075190,7110,7110,7110,7110,0
|
|
20230728,173900,418075190,7110,7110,7110,7110,0
|
|
20230728,173800,418075190,7110,7110,7110,7110,0
|
|
20230728,173700,418075190,7110,7110,7110,7110,0
|
|
20230728,173600,418075190,7110,7110,7110,7110,0
|
|
20230728,173500,418075190,7110,7110,7110,7110,0
|
|
20230728,173400,418075190,7110,7110,7110,7110,0
|
|
20230728,173300,418075190,7110,7110,7110,7110,0
|
|
20230728,173200,418075190,7110,7110,7110,7110,0
|
|
20230728,173100,418075190,7110,7110,7110,7110,0
|
|
20230728,173000,418075190,7110,7110,7110,7110,0
|
|
20230728,172900,418075190,7110,7110,7110,7110,0
|
|
20230728,172800,418075190,7110,7110,7110,7110,0
|
|
20230728,172700,418075190,7110,7110,7110,7110,0
|
|
20230728,172600,418075190,7110,7110,7110,7110,0
|
|
20230728,172500,418075190,7110,7110,7110,7110,0
|
|
20230728,172400,418075190,7110,7110,7110,7110,0
|
|
20230728,172300,418075190,7110,7110,7110,7110,1859
|
|
20230728,172200,418075190,7110,7110,7110,7110,0
|
|
20230728,172100,418075190,7110,7110,7110,7110,0
|
|
20230728,172000,418075190,7110,7110,7110,7110,0
|
|
20230728,171900,418075190,7110,7110,7110,7110,0
|
|
20230728,171800,418075190,7110,7110,7110,7110,0
|
|
20230728,171700,418075190,7110,7110,7110,7110,0
|
|
20230728,171600,418075190,7110,7110,7110,7110,0
|
|
20230728,171500,418075190,7110,7110,7110,7110,0
|
|
20230728,171400,418075190,7110,7110,7110,7110,0
|
|
20230728,171300,418075190,7110,7110,7110,7110,0
|
|
20230728,171200,418075190,7110,7110,7110,7110,0
|
|
20230728,171100,418075190,7110,7110,7110,7110,0
|
|
20230728,171000,418075190,7110,7110,7110,7110,0
|
|
20230728,170900,418075190,7110,7110,7110,7110,0
|
|
20230728,170800,418075190,7110,7110,7110,7110,0
|
|
20230728,170700,418075190,7110,7110,7110,7110,0
|
|
20230728,170600,418075190,7110,7110,7110,7110,0
|
|
20230728,170500,418075190,7110,7110,7110,7110,0
|
|
20230728,170400,418075190,7110,7110,7110,7110,0
|
|
20230728,170300,418075190,7110,7110,7110,7110,0
|
|
20230728,170200,418075190,7110,7110,7110,7110,0
|
|
20230728,170100,418075190,7110,7110,7110,7110,0
|
|
20230728,170000,418075190,7110,7110,7110,7110,0
|
|
20230728,165900,418075190,7110,7110,7110,7110,0
|
|
20230728,165800,418075190,7110,7110,7110,7110,0
|
|
20230728,165700,418075190,7110,7110,7110,7110,0
|
|
20230728,165600,418075190,7110,7110,7110,7110,0
|
|
20230728,165500,418075190,7110,7110,7110,7110,0
|
|
20230728,165400,418075190,7110,7110,7110,7110,0
|
|
20230728,165300,418075190,7110,7110,7110,7110,1859
|
|
20230728,165200,418075190,7110,7110,7110,7110,0
|
|
20230728,165100,418075190,7110,7110,7110,7110,0
|
|
20230728,165000,418075190,7110,7110,7110,7110,0
|
|
20230728,164900,418075190,7110,7110,7110,7110,0
|
|
20230728,164800,418075190,7110,7110,7110,7110,0
|
|
20230728,164700,418075190,7110,7110,7110,7110,0
|
|
20230728,164600,418075190,7110,7110,7110,7110,0
|
|
20230728,164500,418075190,7110,7110,7110,7110,0
|
|
20230728,164400,418075190,7110,7110,7110,7110,0
|
|
20230728,164300,418075190,7110,7110,7110,7110,0
|
|
20230728,164200,418075190,7110,7110,7110,7110,0
|
|
20230728,164100,418075190,7110,7110,7110,7110,0
|
|
20230728,164000,418075190,7110,7110,7110,7110,0
|
|
20230728,163900,418075190,7110,7110,7110,7110,0
|
|
20230728,163800,418075190,7110,7110,7110,7110,0
|
|
20230728,163700,418075190,7110,7110,7110,7110,0
|
|
20230728,163600,418075190,7110,7110,7110,7110,0
|
|
20230728,163500,418075190,7110,7110,7110,7110,0
|
|
20230728,163400,418075190,7110,7110,7110,7110,0
|
|
20230728,163300,418075190,7110,7110,7110,7110,0
|
|
20230728,163200,418075190,7110,7110,7110,7110,0
|
|
20230728,163100,418075190,7110,7110,7110,7110,0
|
|
20230728,163000,418075190,7110,7110,7110,7110,0
|
|
20230728,162900,418075190,7110,7110,7110,7110,0
|
|
20230728,162800,418075190,7110,7110,7110,7110,0
|
|
20230728,162700,418075190,7110,7110,7110,7110,0
|
|
20230728,162600,418075190,7110,7110,7110,7110,0
|
|
20230728,162500,418075190,7110,7110,7110,7110,0
|
|
20230728,162400,418075190,7110,7110,7110,7110,0
|
|
20230728,162300,418075190,7110,7110,7110,7110,1859
|
|
20230728,162200,418075190,7110,7110,7110,7110,0
|
|
20230728,162100,418075190,7110,7110,7110,7110,0
|
|
20230728,162000,418075190,7110,7110,7110,7110,0
|
|
20230728,161900,418075190,7110,7110,7110,7110,0
|
|
20230728,161800,418075190,7110,7110,7110,7110,0
|
|
20230728,161700,418075190,7110,7110,7110,7110,0
|
|
20230728,161600,418075190,7110,7110,7110,7110,0
|
|
20230728,161500,418075190,7110,7110,7110,7110,0
|
|
20230728,161400,418075190,7110,7110,7110,7110,0
|
|
20230728,161300,418075190,7110,7110,7110,7110,0
|
|
20230728,161200,418075190,7110,7110,7110,7110,0
|
|
20230728,161100,418075190,7110,7110,7110,7110,0
|
|
20230728,161000,418075190,7110,7110,7110,7110,0
|
|
20230728,160900,418075190,7110,7110,7110,7110,0
|
|
20230728,160800,418075190,7110,7110,7110,7110,0
|
|
20230728,160700,418075190,7110,7110,7110,7110,0
|
|
20230728,160600,418075190,7110,7110,7110,7110,0
|
|
20230728,160500,418075190,7110,7110,7110,7110,0
|
|
20230728,160400,418075190,7110,7110,7110,7110,0
|
|
20230728,160300,418075190,7110,7110,7110,7110,0
|
|
20230728,160200,418075190,7110,7110,7110,7110,0
|
|
20230728,160100,418075190,7110,7110,7110,7110,0
|
|
20230728,160000,418075190,7110,7110,7110,7110,0
|
|
20230728,155900,418075190,7110,7110,7110,7110,0
|
|
20230728,155800,418075190,7110,7110,7110,7110,0
|
|
20230728,155700,418075190,7110,7110,7110,7110,0
|
|
20230728,155600,418075190,7110,7110,7110,7110,0
|
|
20230728,155500,418075190,7110,7110,7110,7110,0
|
|
20230728,155400,418075190,7110,7110,7110,7110,0
|
|
20230728,155300,418075190,7110,7110,7110,7110,1859
|
|
20230728,155200,418075190,7110,7110,7110,7110,0
|
|
20230728,155100,418075190,7110,7110,7110,7110,0
|
|
20230728,155000,418075190,7110,7110,7110,7110,0
|
|
20230728,154900,418075190,7110,7110,7110,7110,0
|
|
20230728,154800,418075190,7110,7110,7110,7110,0
|
|
20230728,154700,418075190,7110,7110,7110,7110,0
|
|
20230728,154600,418075190,7110,7110,7110,7110,0
|
|
20230728,154500,418075190,7110,7110,7110,7110,0
|
|
20230728,154400,418075190,7110,7110,7110,7110,0
|
|
20230728,154300,418075190,7110,7110,7110,7110,0
|
|
20230728,154200,418075190,7110,7110,7110,7110,0
|
|
20230728,154100,418075190,7110,7110,7110,7110,0
|
|
20230728,154000,418075190,7110,7110,7110,7110,0
|
|
20230728,153900,418075190,7110,7110,7110,7110,0
|
|
20230728,153800,418075190,7110,7110,7110,7110,0
|
|
20230728,153700,418075190,7110,7110,7110,7110,0
|
|
20230728,153600,418075190,7110,7110,7110,7110,0
|
|
20230728,153500,418075190,7110,7110,7110,7110,0
|
|
20230728,153400,418075190,7110,7110,7110,7110,0
|
|
20230728,153300,418075190,7110,7110,7110,7110,0
|
|
20230728,153200,418075190,7110,7110,7110,7110,0
|
|
20230728,153100,418075190,7110,7110,7110,7110,0
|
|
20230728,153000,418075190,7110,7110,7110,7110,1859
|
|
20230728,152900,404857700,7090,7090,7090,7090,0
|
|
20230728,152800,404857700,7090,7090,7090,7090,0
|
|
20230728,152700,404857700,7090,7090,7090,7090,0
|
|
20230728,152600,404857700,7090,7090,7090,7090,0
|
|
20230728,152500,404857700,7090,7090,7090,7090,0
|
|
20230728,152400,404857700,7090,7090,7090,7090,0
|
|
20230728,152300,404857700,7090,7090,7090,7090,0
|
|
20230728,152200,404857700,7090,7090,7090,7090,0
|
|
20230728,152100,404857700,7090,7090,7090,7090,0
|
|
20230728,152000,404857700,7090,7090,7090,7090,0
|
|
20230728,151900,404857700,7090,7090,7090,7090,36
|
|
20230728,151800,404602460,7090,7090,7090,7090,1
|
|
20230728,151700,404595370,7080,7090,7090,7080,941
|
|
20230728,151600,397931130,7090,7080,7090,7080,1685
|
|
20230728,151500,385995330,7070,7080,7080,7070,809
|
|
20230728,151400,380269110,7080,7080,7080,7070,278
|
|
20230728,151300,378302870,7080,7080,7080,7080,28
|
|
20230728,151200,378104630,7080,7080,7080,7080,250
|
|
20230728,151100,376334630,7080,7080,7080,7080,200
|
|
20230728,151000,374918630,7080,7080,7080,7080,500
|
|
20230728,150900,371378630,7070,7070,7070,7070,700
|
|
20230728,150800,366429630,7070,7070,7070,7070,230
|
|
20230728,150700,364803530,7070,7070,7070,7070,300
|
|
20230728,150600,362682530,7090,7070,7090,7070,1776
|
|
20230728,150500,350113180,7080,7080,7080,7080,0
|
|
20230728,150400,350113180,7080,7080,7080,7080,0
|
|
20230728,150300,350113180,7080,7080,7080,7080,1
|
|
20230728,150200,350106100,7090,7090,7090,7090,10
|
|
20230728,150100,350035200,7090,7090,7090,7090,0
|
|
20230728,150000,350035200,7090,7090,7090,7090,0
|
|
20230728,145900,350035200,7090,7090,7090,7090,8
|
|
20230728,145800,349978480,7090,7090,7090,7090,0
|
|
20230728,145700,349978480,7090,7090,7090,7090,4
|
|
20230728,145600,349950120,7070,7070,7070,7070,0
|
|
20230728,145500,349950120,7070,7080,7080,7070,288
|
|
20230728,145400,347912740,7090,7090,7090,7090,0
|
|
20230728,145300,347912740,7090,7090,7090,7090,31
|
|
20230728,145200,347692950,7090,7090,7090,7090,40
|
|
20230728,145100,347409350,7090,7090,7090,7090,0
|
|
20230728,145000,347409350,7090,7090,7090,7090,0
|
|
20230728,144900,347409350,7090,7090,7090,7090,0
|
|
20230728,144800,347409350,7090,7090,7090,7090,0
|
|
20230728,144700,347409350,7090,7090,7090,7090,0
|
|
20230728,144600,347409350,7090,7090,7090,7090,9
|
|
20230728,144500,347345540,7070,7070,7070,7070,150
|
|
20230728,144400,346285040,7070,7070,7070,7070,0
|
|
20230728,144300,346285040,7070,7070,7070,7070,0
|
|
20230728,144200,346285040,7070,7070,7070,7070,1
|
|
20230728,144100,346277970,7080,7080,7080,7080,0
|
|
20230728,144000,346277970,7080,7050,7080,7050,97
|
|
20230728,143900,345593370,7050,7050,7050,7050,0
|
|
20230728,143800,345593370,7050,7050,7050,7050,0
|
|
20230728,143700,345593370,7050,7050,7050,7050,219
|
|
20230728,143600,344049420,7050,7050,7050,7050,0
|
|
20230728,143500,344049420,7050,7050,7050,7050,406
|
|
20230728,143400,341187120,7050,7060,7060,7050,305
|
|
20230728,143300,339036860,7050,7050,7050,7050,0
|
|
20230728,143200,339036860,7050,7050,7050,7050,300
|
|
20230728,143100,336921860,7050,7060,7080,7050,499
|
|
20230728,143000,333396870,7060,7070,7070,7060,823
|
|
20230728,142900,327585980,7070,7080,7080,7070,500
|
|
20230728,142800,324049980,7080,7080,7080,7080,0
|
|
20230728,142700,324049980,7080,7080,7080,7080,16
|
|
20230728,142600,323936700,7080,7080,7080,7080,0
|
|
20230728,142500,323936700,7080,7080,7080,7080,0
|
|
20230728,142400,323936700,7080,7080,7080,7080,0
|
|
20230728,142300,323936700,7080,7080,7080,7080,0
|
|
20230728,142200,323936700,7080,7090,7090,7080,6
|
|
20230728,142100,323894170,7090,7090,7090,7090,14
|
|
20230728,142000,323794910,7080,7080,7080,7080,1
|
|
20230728,141900,323787830,7080,7080,7080,7080,0
|
|
20230728,141800,323787830,7080,7080,7080,7080,0
|
|
20230728,141700,323787830,7080,7080,7080,7080,1
|
|
20230728,141600,323780750,7080,7080,7080,7080,44
|
|
20230728,141500,323469230,7090,7090,7090,7090,0
|
|
20230728,141400,323469230,7090,7090,7090,7090,2
|
|
20230728,141300,323455050,7090,7090,7090,7090,2
|
|
20230728,141200,323440870,7090,7090,7090,7090,67
|
|
20230728,141100,322965840,7100,7100,7100,7100,0
|
|
20230728,141000,322965840,7100,7100,7100,7100,21
|
|
20230728,140900,322816740,7100,7100,7100,7100,2
|
|
20230728,140800,322802540,7100,7100,7100,7100,20
|
|
20230728,140700,322660540,7100,7100,7100,7100,0
|
|
20230728,140600,322660540,7100,7100,7100,7100,0
|
|
20230728,140500,322660540,7100,7100,7100,7100,300
|
|
20230728,140400,320530540,7120,7120,7120,7120,0
|
|
20230728,140300,320530540,7120,7120,7120,7120,0
|
|
20230728,140200,320530540,7120,7120,7120,7120,0
|
|
20230728,140100,320530540,7120,7120,7120,7120,0
|
|
20230728,140000,320530540,7120,7120,7120,7120,31
|
|
20230728,135900,320309820,7120,7120,7120,7120,1
|
|
20230728,135800,320302700,7120,7120,7120,7120,0
|
|
20230728,135700,320302700,7120,7120,7120,7120,1
|
|
20230728,135600,320295580,7090,7090,7090,7090,50
|
|
20230728,135500,319941080,7090,7090,7090,7090,0
|
|
20230728,135400,319941080,7090,7120,7120,7090,2867
|
|
20230728,135300,299611510,7120,7120,7120,7120,1
|
|
20230728,135200,299604390,7100,7110,7120,7100,251
|
|
20230728,135100,297821530,7120,7110,7120,7110,8
|
|
20230728,135000,297764640,7100,7100,7100,7100,0
|
|
20230728,134900,297764640,7100,7100,7100,7100,0
|
|
20230728,134800,297764640,7100,7100,7100,7100,250
|
|
20230728,134700,295989640,7100,7100,7100,7100,0
|
|
20230728,134600,295989640,7100,7100,7100,7100,600
|
|
20230728,134500,291729640,7100,7100,7100,7100,0
|
|
20230728,134400,291729640,7100,7100,7100,7100,151
|
|
20230728,134300,290657540,7100,7100,7100,7100,0
|
|
20230728,134200,290657540,7100,7100,7100,7100,0
|
|
20230728,134100,290657540,7100,7100,7100,7100,119
|
|
20230728,134000,289812640,7100,7100,7100,7100,400
|
|
20230728,133900,286972640,7110,7110,7110,7110,50
|
|
20230728,133800,286617140,7120,7120,7120,7120,0
|
|
20230728,133700,286617140,7120,7120,7120,7120,0
|
|
20230728,133600,286617140,7120,7120,7120,7120,0
|
|
20230728,133500,286617140,7120,7120,7120,7120,331
|
|
20230728,133400,284260420,7120,7120,7120,7120,0
|
|
20230728,133300,284260420,7120,7120,7120,7120,80
|
|
20230728,133200,283690820,7130,7130,7130,7130,123
|
|
20230728,133100,282813830,7130,7130,7130,7130,300
|
|
20230728,133000,280674830,7120,7120,7120,7120,0
|
|
20230728,132900,280674830,7120,7120,7120,7120,0
|
|
20230728,132800,280674830,7120,7120,7120,7120,0
|
|
20230728,132700,280674830,7120,7120,7120,7120,0
|
|
20230728,132600,280674830,7120,7120,7120,7120,45
|
|
20230728,132500,280354430,7120,7120,7120,7120,100
|
|
20230728,132400,279642430,7120,7120,7120,7120,0
|
|
20230728,132300,279642430,7120,7120,7120,7120,100
|
|
20230728,132200,278930430,7130,7130,7130,7130,4
|
|
20230728,132100,278901910,7140,7130,7140,7130,115
|
|
20230728,132000,278081950,7130,7130,7130,7130,1
|
|
20230728,131900,278074820,7130,7130,7130,7130,37
|
|
20230728,131800,277811010,7130,7130,7130,7130,0
|
|
20230728,131700,277811010,7130,7130,7130,7130,0
|
|
20230728,131600,277811010,7130,7130,7130,7130,6
|
|
20230728,131500,277768230,7130,7130,7130,7130,24
|
|
20230728,131400,277597110,7140,7140,7140,7140,11
|
|
20230728,131300,277518570,7130,7130,7130,7130,95
|
|
20230728,131200,276841220,7130,7130,7130,7130,95
|
|
20230728,131100,276163870,7130,7130,7130,7130,1
|
|
20230728,131000,276156740,7120,7120,7120,7120,167
|
|
20230728,130900,274967700,7120,7120,7120,7120,0
|
|
20230728,130800,274967700,7120,7120,7120,7120,49
|
|
20230728,130700,274618820,7130,7130,7130,7130,0
|
|
20230728,130600,274618820,7130,7130,7130,7130,67
|
|
20230728,130500,274141110,7130,7130,7130,7130,17
|
|
20230728,130400,274019900,7130,7130,7130,7130,0
|
|
20230728,130300,274019900,7130,7130,7130,7130,11
|
|
20230728,130200,273941470,7130,7130,7130,7130,0
|
|
20230728,130100,273941470,7130,7130,7130,7130,0
|
|
20230728,130000,273941470,7130,7130,7130,7130,0
|
|
20230728,125900,273941470,7130,7130,7130,7130,26
|
|
20230728,125800,273756090,7130,7130,7130,7130,0
|
|
20230728,125700,273756090,7130,7130,7130,7130,0
|
|
20230728,125600,273756090,7130,7130,7130,7130,0
|
|
20230728,125500,273756090,7130,7130,7130,7130,1
|
|
20230728,125400,273748960,7130,7130,7130,7130,9
|
|
20230728,125300,273684790,7130,7130,7130,7130,21
|
|
20230728,125200,273535060,7130,7130,7130,7130,34
|
|
20230728,125100,273292640,7130,7130,7130,7130,3
|
|
20230728,125000,273271250,7130,7130,7130,7130,2
|
|
20230728,124900,273256990,7130,7120,7130,7120,3
|
|
20230728,124800,273235610,7120,7120,7120,7120,1
|
|
20230728,124700,273228490,7130,7130,7130,7130,0
|
|
20230728,124600,273228490,7130,7130,7130,7130,0
|
|
20230728,124500,273228490,7130,7130,7130,7130,1
|
|
20230728,124400,273221360,7130,7120,7130,7120,13
|
|
20230728,124300,273128680,7130,7130,7130,7130,80
|
|
20230728,124200,272558280,7130,7130,7130,7130,0
|
|
20230728,124100,272558280,7130,7130,7130,7130,0
|
|
20230728,124000,272558280,7130,7130,7130,7130,514
|
|
20230728,123900,268893460,7130,7130,7130,7130,1
|
|
20230728,123800,268886330,7130,7130,7130,7130,52
|
|
20230728,123700,268515570,7140,7140,7140,7140,0
|
|
20230728,123600,268515570,7140,7140,7140,7140,0
|
|
20230728,123500,268515570,7140,7140,7140,7140,0
|
|
20230728,123400,268515570,7140,7140,7140,7140,0
|
|
20230728,123300,268515570,7140,7140,7140,7140,90
|
|
20230728,123200,267872970,7140,7140,7140,7140,15
|
|
20230728,123100,267765870,7130,7140,7140,7130,545
|
|
20230728,123000,263879340,7140,7140,7140,7140,0
|
|
20230728,122900,263879340,7140,7140,7140,7140,10
|
|
20230728,122800,263807940,7140,7140,7140,7140,110
|
|
20230728,122700,263022540,7150,7150,7150,7150,0
|
|
20230728,122600,263022540,7150,7150,7150,7150,7
|
|
20230728,122500,262972490,7150,7150,7150,7150,10
|
|
20230728,122400,262900990,7150,7150,7150,7150,20
|
|
20230728,122300,262757990,7150,7150,7150,7150,0
|
|
20230728,122200,262757990,7150,7150,7150,7150,366
|
|
20230728,122100,260141090,7140,7140,7140,7140,1
|
|
20230728,122000,260133950,7120,7120,7120,7120,0
|
|
20230728,121900,260133950,7120,7120,7120,7120,0
|
|
20230728,121800,260133950,7120,7120,7120,7120,0
|
|
20230728,121700,260133950,7120,7120,7120,7120,0
|
|
20230728,121600,260133950,7120,7120,7120,7120,0
|
|
20230728,121500,260133950,7120,7120,7150,7120,789
|
|
20230728,121400,254516240,7130,7130,7130,7130,0
|
|
20230728,121300,254516240,7130,7130,7130,7130,32
|
|
20230728,121200,254288080,7130,7130,7130,7130,514
|
|
20230728,121100,250623260,7130,7150,7150,7130,209
|
|
20230728,121000,249132910,7150,7150,7150,7150,5
|
|
20230728,120900,249097160,7150,7150,7150,7150,0
|
|
20230728,120800,249097160,7150,7130,7150,7130,201
|
|
20230728,120700,247664010,7130,7130,7130,7130,0
|
|
20230728,120600,247664010,7130,7140,7140,7130,52
|
|
20230728,120500,247292850,7150,7150,7150,7150,0
|
|
20230728,120400,247292850,7150,7150,7150,7150,0
|
|
20230728,120300,247292850,7150,7150,7150,7150,1
|
|
20230728,120200,247285700,7150,7170,7170,7150,230
|
|
20230728,120100,245641180,7150,7150,7150,7150,9
|
|
20230728,120000,245576830,7170,7150,7170,7150,105
|
|
20230728,115900,244826020,7150,7150,7150,7150,401
|
|
20230728,115800,241958870,7150,7150,7150,7150,2
|
|
20230728,115700,241944570,7160,7160,7160,7160,705
|
|
20230728,115600,236896770,7160,7140,7160,7140,721
|
|
20230728,115500,231748180,7140,7140,7140,7140,1
|
|
20230728,115400,231741040,7120,7120,7120,7120,0
|
|
20230728,115300,231741040,7120,7120,7120,7120,1
|
|
20230728,115200,231733920,7140,7120,7140,7120,11
|
|
20230728,115100,231655580,7130,7130,7130,7130,0
|
|
20230728,115000,231655580,7130,7130,7130,7130,0
|
|
20230728,114900,231655580,7130,7130,7130,7130,0
|
|
20230728,114800,231655580,7130,7130,7130,7130,18
|
|
20230728,114700,231527240,7140,7140,7140,7140,0
|
|
20230728,114600,231527240,7140,7140,7140,7140,18
|
|
20230728,114500,231398720,7110,7110,7110,7110,26
|
|
20230728,114400,231213860,7140,7110,7140,7110,80
|
|
20230728,114300,230644160,7140,7120,7140,7120,374
|
|
20230728,114200,227981260,7130,7130,7130,7130,310
|
|
20230728,114100,225770960,7130,7130,7130,7130,0
|
|
20230728,114000,225770960,7130,7130,7130,7130,1
|
|
20230728,113900,225763830,7120,7120,7120,7120,0
|
|
20230728,113800,225763830,7120,7120,7120,7120,3
|
|
20230728,113700,225742470,7120,7120,7120,7120,0
|
|
20230728,113600,225742470,7120,7120,7120,7120,5
|
|
20230728,113500,225706870,7110,7110,7110,7110,18
|
|
20230728,113400,225578890,7130,7130,7130,7130,0
|
|
20230728,113300,225578890,7130,7130,7130,7130,0
|
|
20230728,113200,225578890,7130,7130,7130,7130,0
|
|
20230728,113100,225578890,7130,7130,7130,7130,55
|
|
20230728,113000,225186740,7130,7130,7130,7130,0
|
|
20230728,112900,225186740,7130,7110,7130,7100,4273
|
|
20230728,112800,194845650,7110,7110,7110,7110,5
|
|
20230728,112700,194810100,7140,7130,7140,7130,29
|
|
20230728,112600,194603320,7120,7120,7120,7120,0
|
|
20230728,112500,194603320,7120,7120,7120,7120,245
|
|
20230728,112400,192858920,7120,7100,7120,7100,62
|
|
20230728,112300,192418480,7100,7100,7100,7100,0
|
|
20230728,112200,192418480,7100,7100,7110,7100,1095
|
|
20230728,112100,184643660,7100,7100,7100,7100,52
|
|
20230728,112000,184274460,7100,7100,7100,7100,39
|
|
20230728,111900,183997560,7110,7110,7110,7110,21
|
|
20230728,111800,183848250,7110,7110,7110,7110,0
|
|
20230728,111700,183848250,7110,7110,7110,7110,2
|
|
20230728,111600,183834030,7110,7110,7110,7110,138
|
|
20230728,111500,182852850,7110,7110,7110,7110,0
|
|
20230728,111400,182852850,7110,7110,7110,7110,0
|
|
20230728,111300,182852850,7110,7110,7110,7110,0
|
|
20230728,111200,182852850,7110,7100,7110,7090,805
|
|
20230728,111100,177135270,7100,7100,7100,7100,0
|
|
20230728,111000,177135270,7100,7100,7100,7100,8
|
|
20230728,110900,177078470,7100,7100,7100,7100,3
|
|
20230728,110800,177057170,7100,7100,7100,7100,16
|
|
20230728,110700,176943570,7100,7100,7100,7100,3
|
|
20230728,110600,176922270,7090,7090,7090,7090,8
|
|
20230728,110500,176865550,7100,7100,7100,7100,40
|
|
20230728,110400,176581550,7100,7100,7100,7100,11
|
|
20230728,110300,176503450,7090,7090,7090,7090,24
|
|
20230728,110200,176333290,7090,7090,7100,7090,33
|
|
20230728,110100,176099010,7100,7100,7100,7100,1
|
|
20230728,110000,176091910,7100,7100,7100,7100,0
|
|
20230728,105900,176091910,7100,7100,7100,7100,5
|
|
20230728,105800,176056410,7090,7090,7090,7090,172
|
|
20230728,105700,174836930,7080,7070,7080,7060,480
|
|
20230728,105600,171438960,7070,7080,7080,7070,20
|
|
20230728,105500,171297460,7080,7080,7080,7080,1
|
|
20230728,105400,171290380,7080,7080,7080,7080,0
|
|
20230728,105300,171290380,7080,7080,7080,7080,0
|
|
20230728,105200,171290380,7080,7080,7080,7080,0
|
|
20230728,105100,171290380,7080,7070,7080,7070,894
|
|
20230728,105000,164961740,7070,7070,7080,7060,233
|
|
20230728,104900,163315520,7070,7070,7070,7070,0
|
|
20230728,104800,163315520,7070,7070,7070,7070,0
|
|
20230728,104700,163315520,7070,7080,7080,7070,184
|
|
20230728,104600,162013840,7080,7080,7080,7080,101
|
|
20230728,104500,161298760,7080,7110,7110,7080,675
|
|
20230728,104400,156499540,7110,7070,7110,7070,11
|
|
20230728,104300,156421730,7070,7070,7070,7070,0
|
|
20230728,104200,156421730,7070,7080,7100,7070,1225
|
|
20230728,104100,147738550,7080,7080,7080,7080,13
|
|
20230728,104000,147646510,7070,7070,7070,7070,157
|
|
20230728,103900,146536520,7070,7070,7070,7070,9
|
|
20230728,103800,146472890,7060,7060,7060,7060,0
|
|
20230728,103700,146472890,7060,7060,7060,7060,0
|
|
20230728,103600,146472890,7060,7060,7060,7060,30
|
|
20230728,103500,146261090,7070,7070,7070,7070,47
|
|
20230728,103400,145928800,7080,7080,7080,7080,325
|
|
20230728,103300,143627800,7080,7080,7080,7080,13
|
|
20230728,103200,143535760,7080,7080,7080,7080,41
|
|
20230728,103100,143245480,7080,7080,7080,7070,21
|
|
20230728,103000,143096900,7070,7070,7070,7070,0
|
|
20230728,102900,143096900,7070,7080,7080,7070,67
|
|
20230728,102800,142623190,7080,7070,7080,7070,20
|
|
20230728,102700,142481780,7060,7070,7070,7060,14
|
|
20230728,102600,142382810,7070,7070,7070,7070,209
|
|
20230728,102500,140905180,7070,7070,7070,7070,15
|
|
20230728,102400,140799130,7070,7070,7070,7070,9
|
|
20230728,102300,140735500,7070,7070,7070,7070,27
|
|
20230728,102200,140544610,7070,7070,7070,7070,2
|
|
20230728,102100,140530470,7070,7070,7070,7070,21
|
|
20230728,102000,140382000,7030,7080,7080,7030,305
|
|
20230728,101900,138230600,7080,7050,7080,7050,2243
|
|
20230728,101800,122396030,7050,7050,7050,7050,200
|
|
20230728,101700,120986030,7040,7040,7040,7040,1157
|
|
20230728,101600,112840750,7030,7020,7030,7010,193
|
|
20230728,101500,111485370,7030,7030,7030,7030,3
|
|
20230728,101400,111464280,7030,7030,7030,7030,25
|
|
20230728,101300,111288530,7030,7030,7030,7030,61
|
|
20230728,101200,110859700,7030,7030,7030,7030,193
|
|
20230728,101100,109502910,7030,7030,7030,7030,0
|
|
20230728,101000,109502910,7030,7020,7030,7020,1020
|
|
20230728,100900,102339340,7000,7000,7000,7000,200
|
|
20230728,100800,100939340,7000,7010,7010,7000,100
|
|
20230728,100700,100238410,7020,7020,7020,7020,3
|
|
20230728,100600,100217350,7020,7010,7020,7010,478
|
|
20230728,100500,96866480,7010,7010,7010,7010,0
|
|
20230728,100400,96866480,7010,7010,7010,7010,148
|
|
20230728,100300,95829000,7010,7010,7010,7010,10
|
|
20230728,100200,95758900,7010,7010,7010,7010,66
|
|
20230728,100100,95296240,7010,7010,7010,7010,4
|
|
20230728,100000,95268200,7010,7010,7010,7010,9
|
|
20230728,095900,95205110,7010,7000,7010,7000,180
|
|
20230728,095800,93945040,7000,7000,7000,7000,12
|
|
20230728,095700,93861040,7000,7000,7000,7000,10
|
|
20230728,095600,93791040,7000,7000,7000,7000,1
|
|
20230728,095500,93784040,7000,6990,7000,6990,4
|
|
20230728,095400,93756050,6960,6970,6970,6960,308
|
|
20230728,095300,91610580,6990,6970,6990,6970,533
|
|
20230728,095200,87895280,6960,6980,6980,6960,232
|
|
20230728,095100,86280150,6980,6980,6980,6980,114
|
|
20230728,095000,85484430,6980,6980,6980,6980,0
|
|
20230728,094900,85484430,6980,7000,7000,6980,119
|
|
20230728,094800,84653630,7000,7000,7000,7000,3
|
|
20230728,094700,84632630,6980,6980,6980,6980,146
|
|
20230728,094600,83613550,7000,7000,7000,7000,12
|
|
20230728,094500,83529550,7000,7000,7000,7000,0
|
|
20230728,094400,83529550,7000,6980,7000,6980,8
|
|
20230728,094300,83473650,6980,6980,6980,6980,10
|
|
20230728,094200,83403850,7000,7000,7000,6980,74
|
|
20230728,094100,82886750,7000,7000,7000,7000,106
|
|
20230728,094000,82144750,7000,7000,7000,7000,12
|
|
20230728,093900,82060750,7000,7000,7000,7000,0
|
|
20230728,093800,82060750,7000,7000,7000,7000,0
|
|
20230728,093700,82060750,7000,7000,7000,7000,0
|
|
20230728,093600,82060750,7000,7000,7000,7000,5
|
|
20230728,093500,82025750,7000,6980,7000,6980,19
|
|
20230728,093400,81892950,7000,7000,7000,7000,0
|
|
20230728,093300,81892950,7000,6990,7000,6960,1100
|
|
20230728,093200,74229920,6990,6990,6990,6990,6
|
|
20230728,093100,74187980,6990,6990,6990,6990,1
|
|
20230728,093000,74180990,6990,6990,6990,6990,6
|
|
20230728,092900,74139050,7000,7000,7000,7000,0
|
|
20230728,092800,74139050,7000,6990,7000,6990,21
|
|
20230728,092700,73992110,7000,7000,7000,7000,60
|
|
20230728,092600,73572110,7000,7020,7020,7000,19
|
|
20230728,092500,73439010,7010,7010,7010,7010,103
|
|
20230728,092400,72716980,7020,6970,7020,6970,7
|
|
20230728,092300,72668040,6960,6960,6960,6960,2
|
|
20230728,092200,72654120,6950,6950,6950,6950,258
|
|
20230728,092100,70861020,6940,6940,6940,6940,150
|
|
20230728,092000,69820020,6950,6950,6950,6950,100
|
|
20230728,091900,69125020,6950,6940,6950,6940,291
|
|
20230728,091800,67102780,6950,6930,6950,6930,620
|
|
20230728,091700,62806140,6900,6910,6910,6900,282
|
|
20230728,091600,60859760,6910,6930,6930,6910,593
|
|
20230728,091500,56751590,6960,6960,6960,6960,71
|
|
20230728,091400,56257430,6960,6960,6960,6960,0
|
|
20230728,091300,56257430,6960,6960,6960,6960,0
|
|
20230728,091200,56257430,6960,6950,6960,6950,397
|
|
20230728,091100,53494400,6960,6930,6960,6930,185
|
|
20230728,091000,52209280,6950,6970,6970,6950,35
|
|
20230728,090900,51965690,6990,6950,7060,6950,358
|
|
20230728,090800,49459610,6950,6950,6950,6950,50
|
|
20230728,090700,49112110,6950,6950,6950,6950,11
|
|
20230728,090600,49035660,6960,6900,6960,6900,197
|
|
20230728,090500,47670690,6900,6870,6900,6860,397
|
|
20230728,090400,44939350,6860,6860,6860,6860,0
|
|
20230728,090300,44939350,6860,6850,6880,6850,844
|
|
20230728,090200,39146360,6850,6860,6860,6850,457
|
|
20230728,090100,36015190,6850,6880,6880,6850,202
|
|
20230728,090000,34625460,6900,6820,6900,6820,5077
|