661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195800,401313260,8030,8030,8030,8030,366
|
|
20230728,195700,401313260,8030,8030,8030,8030,0
|
|
20230728,195600,401313260,8030,8030,8030,8030,0
|
|
20230728,195500,401313260,8030,8030,8030,8030,0
|
|
20230728,195400,401313260,8030,8030,8030,8030,0
|
|
20230728,195300,401313260,8030,8030,8030,8030,0
|
|
20230728,195200,401313260,8030,8030,8030,8030,0
|
|
20230728,195100,401313260,8030,8030,8030,8030,0
|
|
20230728,195000,401313260,8030,8030,8030,8030,0
|
|
20230728,194900,401313260,8030,8030,8030,8030,0
|
|
20230728,194800,401313260,8030,8030,8030,8030,0
|
|
20230728,194700,401313260,8030,8030,8030,8030,0
|
|
20230728,194600,401313260,8030,8030,8030,8030,0
|
|
20230728,194500,401313260,8030,8030,8030,8030,0
|
|
20230728,194400,401313260,8030,8030,8030,8030,0
|
|
20230728,194300,401313260,8030,8030,8030,8030,0
|
|
20230728,194200,401313260,8030,8030,8030,8030,0
|
|
20230728,194100,401313260,8030,8030,8030,8030,0
|
|
20230728,194000,401313260,8030,8030,8030,8030,0
|
|
20230728,193900,401313260,8030,8030,8030,8030,0
|
|
20230728,193800,401313260,8030,8030,8030,8030,0
|
|
20230728,193700,401313260,8030,8030,8030,8030,0
|
|
20230728,193600,401313260,8030,8030,8030,8030,0
|
|
20230728,193500,401313260,8030,8030,8030,8030,0
|
|
20230728,193400,401313260,8030,8030,8030,8030,0
|
|
20230728,193300,401313260,8030,8030,8030,8030,0
|
|
20230728,193200,401313260,8030,8030,8030,8030,0
|
|
20230728,193100,401313260,8030,8030,8030,8030,0
|
|
20230728,193000,401313260,8030,8030,8030,8030,0
|
|
20230728,192900,401313260,8030,8030,8030,8030,0
|
|
20230728,192800,401313260,8030,8030,8030,8030,366
|
|
20230728,192700,401313260,8030,8030,8030,8030,0
|
|
20230728,192600,401313260,8030,8030,8030,8030,0
|
|
20230728,192500,401313260,8030,8030,8030,8030,0
|
|
20230728,192400,401313260,8030,8030,8030,8030,0
|
|
20230728,192300,401313260,8030,8030,8030,8030,0
|
|
20230728,192200,401313260,8030,8030,8030,8030,0
|
|
20230728,192100,401313260,8030,8030,8030,8030,0
|
|
20230728,192000,401313260,8030,8030,8030,8030,0
|
|
20230728,191900,401313260,8030,8030,8030,8030,0
|
|
20230728,191800,401313260,8030,8030,8030,8030,0
|
|
20230728,191700,401313260,8030,8030,8030,8030,0
|
|
20230728,191600,401313260,8030,8030,8030,8030,0
|
|
20230728,191500,401313260,8030,8030,8030,8030,0
|
|
20230728,191400,401313260,8030,8030,8030,8030,0
|
|
20230728,191300,401313260,8030,8030,8030,8030,0
|
|
20230728,191200,401313260,8030,8030,8030,8030,0
|
|
20230728,191100,401313260,8030,8030,8030,8030,0
|
|
20230728,191000,401313260,8030,8030,8030,8030,0
|
|
20230728,190900,401313260,8030,8030,8030,8030,0
|
|
20230728,190800,401313260,8030,8030,8030,8030,0
|
|
20230728,190700,401313260,8030,8030,8030,8030,0
|
|
20230728,190600,401313260,8030,8030,8030,8030,0
|
|
20230728,190500,401313260,8030,8030,8030,8030,0
|
|
20230728,190400,401313260,8030,8030,8030,8030,0
|
|
20230728,190300,401313260,8030,8030,8030,8030,0
|
|
20230728,190200,401313260,8030,8030,8030,8030,0
|
|
20230728,190100,401313260,8030,8030,8030,8030,0
|
|
20230728,190000,401313260,8030,8030,8030,8030,0
|
|
20230728,185900,401313260,8030,8030,8030,8030,0
|
|
20230728,185800,401313260,8030,8030,8030,8030,366
|
|
20230728,185700,401313260,8030,8030,8030,8030,0
|
|
20230728,185600,401313260,8030,8030,8030,8030,0
|
|
20230728,185500,401313260,8030,8030,8030,8030,0
|
|
20230728,185400,401313260,8030,8030,8030,8030,0
|
|
20230728,185300,401313260,8030,8030,8030,8030,0
|
|
20230728,185200,401313260,8030,8030,8030,8030,0
|
|
20230728,185100,401313260,8030,8030,8030,8030,0
|
|
20230728,185000,401313260,8030,8030,8030,8030,0
|
|
20230728,184900,401313260,8030,8030,8030,8030,0
|
|
20230728,184800,401313260,8030,8030,8030,8030,0
|
|
20230728,184700,401313260,8030,8030,8030,8030,0
|
|
20230728,184600,401313260,8030,8030,8030,8030,0
|
|
20230728,184500,401313260,8030,8030,8030,8030,0
|
|
20230728,184400,401313260,8030,8030,8030,8030,0
|
|
20230728,184300,401313260,8030,8030,8030,8030,0
|
|
20230728,184200,401313260,8030,8030,8030,8030,0
|
|
20230728,184100,401313260,8030,8030,8030,8030,0
|
|
20230728,184000,401313260,8030,8030,8030,8030,0
|
|
20230728,183900,401313260,8030,8030,8030,8030,0
|
|
20230728,183800,401313260,8030,8030,8030,8030,0
|
|
20230728,183700,401313260,8030,8030,8030,8030,0
|
|
20230728,183600,401313260,8030,8030,8030,8030,0
|
|
20230728,183500,401313260,8030,8030,8030,8030,0
|
|
20230728,183400,401313260,8030,8030,8030,8030,0
|
|
20230728,183300,401313260,8030,8030,8030,8030,0
|
|
20230728,183200,401313260,8030,8030,8030,8030,0
|
|
20230728,183100,401313260,8030,8030,8030,8030,0
|
|
20230728,183000,401313260,8030,8030,8030,8030,0
|
|
20230728,182900,401313260,8030,8030,8030,8030,0
|
|
20230728,182800,401313260,8030,8030,8030,8030,366
|
|
20230728,182700,401313260,8030,8030,8030,8030,0
|
|
20230728,182600,401313260,8030,8030,8030,8030,0
|
|
20230728,182500,401313260,8030,8030,8030,8030,0
|
|
20230728,182400,401313260,8030,8030,8030,8030,0
|
|
20230728,182300,401313260,8030,8030,8030,8030,0
|
|
20230728,182200,401313260,8030,8030,8030,8030,0
|
|
20230728,182100,401313260,8030,8030,8030,8030,0
|
|
20230728,182000,401313260,8030,8030,8030,8030,0
|
|
20230728,181900,401313260,8030,8030,8030,8030,0
|
|
20230728,181800,401313260,8030,8030,8030,8030,0
|
|
20230728,181700,401313260,8030,8030,8030,8030,0
|
|
20230728,181600,401313260,8030,8030,8030,8030,0
|
|
20230728,181500,401313260,8030,8030,8030,8030,0
|
|
20230728,181400,401313260,8030,8030,8030,8030,0
|
|
20230728,181300,401313260,8030,8030,8030,8030,0
|
|
20230728,181200,401313260,8030,8030,8030,8030,0
|
|
20230728,181100,401313260,8030,8030,8030,8030,0
|
|
20230728,181000,401313260,8030,8030,8030,8030,0
|
|
20230728,180900,401313260,8030,8030,8030,8030,0
|
|
20230728,180800,401313260,8030,8030,8030,8030,0
|
|
20230728,180700,401313260,8030,8030,8030,8030,0
|
|
20230728,180600,401313260,8030,8030,8030,8030,0
|
|
20230728,180500,401313260,8030,8030,8030,8030,0
|
|
20230728,180400,401313260,8030,8030,8030,8030,0
|
|
20230728,180300,401313260,8030,8030,8030,8030,0
|
|
20230728,180200,401313260,8030,8030,8030,8030,0
|
|
20230728,180100,401313260,8030,8030,8030,8030,0
|
|
20230728,180000,401313260,8030,8030,8030,8030,0
|
|
20230728,175900,401313260,8030,8030,8030,8030,0
|
|
20230728,175800,401313260,8030,8030,8030,8030,366
|
|
20230728,175700,401313260,8030,8030,8030,8030,0
|
|
20230728,175600,401313260,8030,8030,8030,8030,0
|
|
20230728,175500,401313260,8030,8030,8030,8030,0
|
|
20230728,175400,401313260,8030,8030,8030,8030,0
|
|
20230728,175300,401313260,8030,8030,8030,8030,0
|
|
20230728,175200,401313260,8030,8030,8030,8030,0
|
|
20230728,175100,401313260,8030,8030,8030,8030,0
|
|
20230728,175000,401313260,8030,8030,8030,8030,0
|
|
20230728,174900,401313260,8030,8030,8030,8030,0
|
|
20230728,174800,401313260,8030,8030,8030,8030,0
|
|
20230728,174700,401313260,8030,8030,8030,8030,0
|
|
20230728,174600,401313260,8030,8030,8030,8030,0
|
|
20230728,174500,401313260,8030,8030,8030,8030,0
|
|
20230728,174400,401313260,8030,8030,8030,8030,0
|
|
20230728,174300,401313260,8030,8030,8030,8030,0
|
|
20230728,174200,401313260,8030,8030,8030,8030,0
|
|
20230728,174100,401313260,8030,8030,8030,8030,0
|
|
20230728,174000,401313260,8030,8030,8030,8030,0
|
|
20230728,173900,401313260,8030,8030,8030,8030,0
|
|
20230728,173800,401313260,8030,8030,8030,8030,0
|
|
20230728,173700,401313260,8030,8030,8030,8030,0
|
|
20230728,173600,401313260,8030,8030,8030,8030,0
|
|
20230728,173500,401313260,8030,8030,8030,8030,0
|
|
20230728,173400,401313260,8030,8030,8030,8030,0
|
|
20230728,173300,401313260,8030,8030,8030,8030,0
|
|
20230728,173200,401313260,8030,8030,8030,8030,0
|
|
20230728,173100,401313260,8030,8030,8030,8030,0
|
|
20230728,173000,401313260,8030,8030,8030,8030,0
|
|
20230728,172900,401313260,8030,8030,8030,8030,0
|
|
20230728,172800,401313260,8030,8030,8030,8030,366
|
|
20230728,172700,401313260,8030,8030,8030,8030,0
|
|
20230728,172600,401313260,8030,8030,8030,8030,0
|
|
20230728,172500,401313260,8030,8030,8030,8030,0
|
|
20230728,172400,401313260,8030,8030,8030,8030,0
|
|
20230728,172300,401313260,8030,8030,8030,8030,0
|
|
20230728,172200,401313260,8030,8030,8030,8030,0
|
|
20230728,172100,401313260,8030,8030,8030,8030,0
|
|
20230728,172000,401313260,8030,8030,8030,8030,0
|
|
20230728,171900,401313260,8030,8030,8030,8030,0
|
|
20230728,171800,401313260,8030,8030,8030,8030,0
|
|
20230728,171700,401313260,8030,8030,8030,8030,0
|
|
20230728,171600,401313260,8030,8030,8030,8030,0
|
|
20230728,171500,401313260,8030,8030,8030,8030,0
|
|
20230728,171400,401313260,8030,8030,8030,8030,0
|
|
20230728,171300,401313260,8030,8030,8030,8030,0
|
|
20230728,171200,401313260,8030,8030,8030,8030,0
|
|
20230728,171100,401313260,8030,8030,8030,8030,0
|
|
20230728,171000,401313260,8030,8030,8030,8030,0
|
|
20230728,170900,401313260,8030,8030,8030,8030,0
|
|
20230728,170800,401313260,8030,8030,8030,8030,0
|
|
20230728,170700,401313260,8030,8030,8030,8030,0
|
|
20230728,170600,401313260,8030,8030,8030,8030,0
|
|
20230728,170500,401313260,8030,8030,8030,8030,0
|
|
20230728,170400,401313260,8030,8030,8030,8030,0
|
|
20230728,170300,401313260,8030,8030,8030,8030,0
|
|
20230728,170200,401313260,8030,8030,8030,8030,0
|
|
20230728,170100,401313260,8030,8030,8030,8030,0
|
|
20230728,170000,401313260,8030,8030,8030,8030,0
|
|
20230728,165900,401313260,8030,8030,8030,8030,0
|
|
20230728,165800,401313260,8030,8030,8030,8030,366
|
|
20230728,165700,401313260,8030,8030,8030,8030,0
|
|
20230728,165600,401313260,8030,8030,8030,8030,0
|
|
20230728,165500,401313260,8030,8030,8030,8030,0
|
|
20230728,165400,401313260,8030,8030,8030,8030,0
|
|
20230728,165300,401313260,8030,8030,8030,8030,0
|
|
20230728,165200,401313260,8030,8030,8030,8030,0
|
|
20230728,165100,401313260,8030,8030,8030,8030,0
|
|
20230728,165000,401313260,8030,8030,8030,8030,0
|
|
20230728,164900,401313260,8030,8030,8030,8030,0
|
|
20230728,164800,401313260,8030,8030,8030,8030,0
|
|
20230728,164700,401313260,8030,8030,8030,8030,0
|
|
20230728,164600,401313260,8030,8030,8030,8030,0
|
|
20230728,164500,401313260,8030,8030,8030,8030,0
|
|
20230728,164400,401313260,8030,8030,8030,8030,0
|
|
20230728,164300,401313260,8030,8030,8030,8030,0
|
|
20230728,164200,401313260,8030,8030,8030,8030,0
|
|
20230728,164100,401313260,8030,8030,8030,8030,0
|
|
20230728,164000,401313260,8030,8030,8030,8030,0
|
|
20230728,163900,401313260,8030,8030,8030,8030,0
|
|
20230728,163800,401313260,8030,8030,8030,8030,0
|
|
20230728,163700,401313260,8030,8030,8030,8030,0
|
|
20230728,163600,401313260,8030,8030,8030,8030,0
|
|
20230728,163500,401313260,8030,8030,8030,8030,0
|
|
20230728,163400,401313260,8030,8030,8030,8030,0
|
|
20230728,163300,401313260,8030,8030,8030,8030,0
|
|
20230728,163200,401313260,8030,8030,8030,8030,0
|
|
20230728,163100,401313260,8030,8030,8030,8030,0
|
|
20230728,163000,401313260,8030,8030,8030,8030,0
|
|
20230728,162900,401313260,8030,8030,8030,8030,0
|
|
20230728,162800,401313260,8030,8030,8030,8030,366
|
|
20230728,162700,401313260,8030,8030,8030,8030,0
|
|
20230728,162600,401313260,8030,8030,8030,8030,0
|
|
20230728,162500,401313260,8030,8030,8030,8030,0
|
|
20230728,162400,401313260,8030,8030,8030,8030,0
|
|
20230728,162300,401313260,8030,8030,8030,8030,0
|
|
20230728,162200,401313260,8030,8030,8030,8030,0
|
|
20230728,162100,401313260,8030,8030,8030,8030,0
|
|
20230728,162000,401313260,8030,8030,8030,8030,0
|
|
20230728,161900,401313260,8030,8030,8030,8030,0
|
|
20230728,161800,401313260,8030,8030,8030,8030,0
|
|
20230728,161700,401313260,8030,8030,8030,8030,0
|
|
20230728,161600,401313260,8030,8030,8030,8030,0
|
|
20230728,161500,401313260,8030,8030,8030,8030,0
|
|
20230728,161400,401313260,8030,8030,8030,8030,0
|
|
20230728,161300,401313260,8030,8030,8030,8030,0
|
|
20230728,161200,401313260,8030,8030,8030,8030,0
|
|
20230728,161100,401313260,8030,8030,8030,8030,0
|
|
20230728,161000,401313260,8030,8030,8030,8030,0
|
|
20230728,160900,401313260,8030,8030,8030,8030,0
|
|
20230728,160800,401313260,8030,8030,8030,8030,0
|
|
20230728,160700,401313260,8030,8030,8030,8030,0
|
|
20230728,160600,401313260,8030,8030,8030,8030,0
|
|
20230728,160500,401313260,8030,8030,8030,8030,0
|
|
20230728,160400,401313260,8030,8030,8030,8030,0
|
|
20230728,160300,401313260,8030,8030,8030,8030,0
|
|
20230728,160200,401313260,8030,8030,8030,8030,0
|
|
20230728,160100,401313260,8030,8030,8030,8030,0
|
|
20230728,160000,401313260,8030,8030,8030,8030,0
|
|
20230728,155900,401313260,8030,8030,8030,8030,0
|
|
20230728,155800,401313260,8030,8030,8030,8030,366
|
|
20230728,155700,401313260,8030,8030,8030,8030,0
|
|
20230728,155600,401313260,8030,8030,8030,8030,0
|
|
20230728,155500,401313260,8030,8030,8030,8030,0
|
|
20230728,155400,401313260,8030,8030,8030,8030,0
|
|
20230728,155300,401313260,8030,8030,8030,8030,0
|
|
20230728,155200,401313260,8030,8030,8030,8030,0
|
|
20230728,155100,401313260,8030,8030,8030,8030,0
|
|
20230728,155000,401313260,8030,8030,8030,8030,0
|
|
20230728,154900,401313260,8030,8030,8030,8030,0
|
|
20230728,154800,401313260,8030,8030,8030,8030,0
|
|
20230728,154700,401313260,8030,8030,8030,8030,0
|
|
20230728,154600,401313260,8030,8030,8030,8030,0
|
|
20230728,154500,401313260,8030,8030,8030,8030,0
|
|
20230728,154400,401313260,8030,8030,8030,8030,0
|
|
20230728,154300,401313260,8030,8030,8030,8030,0
|
|
20230728,154200,401313260,8030,8030,8030,8030,0
|
|
20230728,154100,401313260,8030,8030,8030,8030,0
|
|
20230728,154000,401313260,8030,8030,8030,8030,0
|
|
20230728,153900,401313260,8030,8030,8030,8030,0
|
|
20230728,153800,401313260,8030,8030,8030,8030,0
|
|
20230728,153700,401313260,8030,8030,8030,8030,0
|
|
20230728,153600,401313260,8030,8030,8030,8030,0
|
|
20230728,153500,401313260,8030,8030,8030,8030,0
|
|
20230728,153400,401313260,8030,8030,8030,8030,0
|
|
20230728,153300,401313260,8030,8030,8030,8030,0
|
|
20230728,153200,401313260,8030,8030,8030,8030,0
|
|
20230728,153100,401313260,8030,8030,8030,8030,0
|
|
20230728,153000,401313260,8030,8030,8030,8030,366
|
|
20230728,152900,398374280,8000,8000,8000,8000,0
|
|
20230728,152800,398374280,8000,8000,8000,8000,0
|
|
20230728,152700,398374280,8000,8000,8000,8000,0
|
|
20230728,152600,398374280,8000,8000,8000,8000,0
|
|
20230728,152500,398374280,8000,8000,8000,8000,0
|
|
20230728,152400,398374280,8000,8000,8000,8000,0
|
|
20230728,152300,398374280,8000,8000,8000,8000,0
|
|
20230728,152200,398374280,8000,8000,8000,8000,0
|
|
20230728,152100,398374280,8000,8000,8000,8000,0
|
|
20230728,152000,398374280,8000,8000,8000,8000,0
|
|
20230728,151900,398374280,8000,8000,8000,8000,1
|
|
20230728,151800,398366280,8020,8020,8020,8020,0
|
|
20230728,151700,398366280,8020,8020,8020,8020,1
|
|
20230728,151600,398358260,8030,8000,8030,8000,99
|
|
20230728,151500,397565990,8020,8020,8020,8020,0
|
|
20230728,151400,397565990,8020,8020,8020,8020,1
|
|
20230728,151300,397557970,8020,8020,8020,8020,5
|
|
20230728,151200,397517870,8020,8020,8020,8020,1
|
|
20230728,151100,397509850,8020,8020,8020,8020,0
|
|
20230728,151000,397509850,8020,8020,8020,8020,15
|
|
20230728,150900,397389550,8020,8020,8020,8020,1
|
|
20230728,150800,397381530,8020,8020,8020,8020,0
|
|
20230728,150700,397381530,8020,8020,8020,8020,1
|
|
20230728,150600,397373510,8000,8000,8000,8000,10
|
|
20230728,150500,397293510,8000,8000,8000,8000,0
|
|
20230728,150400,397293510,8000,8000,8000,8000,0
|
|
20230728,150300,397293510,8000,8030,8030,8000,2
|
|
20230728,150200,397277480,8000,8000,8000,8000,99
|
|
20230728,150100,396485480,8000,8000,8000,8000,0
|
|
20230728,150000,396485480,8000,8000,8000,8000,0
|
|
20230728,145900,396485480,8000,8000,8000,8000,4
|
|
20230728,145800,396453480,8030,8030,8030,8030,1
|
|
20230728,145700,396445450,8020,8020,8020,8020,0
|
|
20230728,145600,396445450,8020,8020,8020,8020,98
|
|
20230728,145500,395659490,8020,8020,8020,8020,0
|
|
20230728,145400,395659490,8020,8020,8020,8020,0
|
|
20230728,145300,395659490,8020,8020,8020,8020,0
|
|
20230728,145200,395659490,8020,8020,8020,8020,0
|
|
20230728,145100,395659490,8020,8020,8020,8020,0
|
|
20230728,145000,395659490,8020,8000,8020,8000,188
|
|
20230728,144900,394153730,8010,8010,8010,8010,0
|
|
20230728,144800,394153730,8010,8010,8010,8010,0
|
|
20230728,144700,394153730,8010,7990,8010,7990,767
|
|
20230728,144600,388018420,7980,7950,7980,7950,121
|
|
20230728,144500,387053440,7990,7990,7990,7990,0
|
|
20230728,144400,387053440,7990,7990,7990,7990,0
|
|
20230728,144300,387053440,7990,7990,7990,7990,0
|
|
20230728,144200,387053440,7990,7990,7990,7990,0
|
|
20230728,144100,387053440,7990,7990,7990,7990,0
|
|
20230728,144000,387053440,7990,7990,7990,7910,1008
|
|
20230728,143900,379030330,7990,8000,8000,7990,607
|
|
20230728,143800,374177360,8010,8010,8010,8010,0
|
|
20230728,143700,374177360,8010,8010,8010,8010,0
|
|
20230728,143600,374177360,8010,8010,8010,8010,5
|
|
20230728,143500,374137310,8020,8010,8020,8010,10
|
|
20230728,143400,374057200,8020,8020,8020,8020,0
|
|
20230728,143300,374057200,8020,8020,8020,8020,44
|
|
20230728,143200,373704320,8020,8020,8020,8010,365
|
|
20230728,143100,370779490,8020,8020,8020,8020,214
|
|
20230728,143000,369063210,8030,8030,8030,8030,200
|
|
20230728,142900,367457210,8030,8030,8030,8030,288
|
|
20230728,142800,365144570,8030,8030,8030,8030,0
|
|
20230728,142700,365144570,8030,8010,8030,8010,603
|
|
20230728,142600,360306180,8010,8010,8010,8010,0
|
|
20230728,142500,360306180,8010,8010,8010,8010,1
|
|
20230728,142400,360298170,8000,8000,8000,8000,9
|
|
20230728,142300,360226170,8010,8010,8010,8010,0
|
|
20230728,142200,360226170,8010,8010,8010,8010,0
|
|
20230728,142100,360226170,8010,8020,8020,8010,22
|
|
20230728,142000,360049850,8090,8090,8090,8090,0
|
|
20230728,141900,360049850,8090,8090,8090,8090,10
|
|
20230728,141800,359968950,8090,8090,8090,8090,5
|
|
20230728,141700,359928500,8030,8100,8110,8030,119
|
|
20230728,141600,358965250,8110,8050,8110,8050,500
|
|
20230728,141500,354919030,7970,8030,8080,7970,1038
|
|
20230728,141400,346568030,8030,8030,8030,8030,1001
|
|
20230728,141300,338530000,8030,8030,8030,8030,4
|
|
20230728,141200,338497880,8040,8040,8040,8040,0
|
|
20230728,141100,338497880,8040,8040,8040,8040,43
|
|
20230728,141000,338152160,8040,7990,8050,7990,2031
|
|
20230728,140900,321826800,7980,7980,7980,7980,8
|
|
20230728,140800,321762960,7980,7980,7980,7980,65
|
|
20230728,140700,321244260,7990,7980,7990,7980,19
|
|
20230728,140600,321092630,7980,7980,7980,7980,217
|
|
20230728,140500,319360970,7980,7980,7980,7980,0
|
|
20230728,140400,319360970,7980,7980,7980,7980,56
|
|
20230728,140300,318914090,7970,7970,7970,7970,12
|
|
20230728,140200,318818450,7980,7980,7980,7980,12
|
|
20230728,140100,318722690,7980,7990,7990,7980,19
|
|
20230728,140000,318570970,8000,7990,8010,7990,143
|
|
20230728,135900,317427500,7990,7990,8040,7980,235
|
|
20230728,135800,315543560,7990,7970,7990,7970,2214
|
|
20230728,135700,297875750,7990,7990,7990,7990,0
|
|
20230728,135600,297875750,7990,7900,7990,7900,3307
|
|
20230728,135500,271575200,7910,7910,7910,7910,100
|
|
20230728,135400,270784200,7920,7920,7920,7920,0
|
|
20230728,135300,270784200,7920,7920,7920,7920,0
|
|
20230728,135200,270784200,7920,7920,7920,7920,0
|
|
20230728,135100,270784200,7920,7920,7920,7920,0
|
|
20230728,135000,270784200,7920,7920,7920,7920,0
|
|
20230728,134900,270784200,7920,7920,7920,7920,54
|
|
20230728,134800,270356520,7920,7900,7920,7900,1819
|
|
20230728,134700,255950850,7910,7870,7910,7870,3000
|
|
20230728,134600,232265350,7880,7880,7880,7880,0
|
|
20230728,134500,232265350,7880,7880,7880,7880,0
|
|
20230728,134400,232265350,7880,7880,7880,7880,0
|
|
20230728,134300,232265350,7880,7880,7880,7880,0
|
|
20230728,134200,232265350,7880,7880,7880,7880,0
|
|
20230728,134100,232265350,7880,7860,7880,7820,1004
|
|
20230728,134000,224393530,7860,7860,7860,7860,0
|
|
20230728,133900,224393530,7860,7860,7860,7860,0
|
|
20230728,133800,224393530,7860,7860,7860,7860,7
|
|
20230728,133700,224338510,7870,7870,7870,7870,9
|
|
20230728,133600,224267680,7880,7870,7880,7870,27
|
|
20230728,133500,224055090,7890,7860,7890,7860,392
|
|
20230728,133400,220971340,7850,7840,7850,7840,656
|
|
20230728,133300,215826540,7840,7840,7840,7840,86
|
|
20230728,133200,215152300,7840,7840,7840,7840,0
|
|
20230728,133100,215152300,7840,7840,7840,7840,3
|
|
20230728,133000,215128780,7840,7840,7840,7840,0
|
|
20230728,132900,215128780,7840,7840,7840,7840,0
|
|
20230728,132800,215128780,7840,7840,7840,7840,0
|
|
20230728,132700,215128780,7840,7840,7840,7840,0
|
|
20230728,132600,215128780,7840,7840,7840,7840,0
|
|
20230728,132500,215128780,7840,7840,7840,7840,0
|
|
20230728,132400,215128780,7840,7840,7840,7840,0
|
|
20230728,132300,215128780,7840,7840,7840,7840,0
|
|
20230728,132200,215128780,7840,7840,7840,7840,0
|
|
20230728,132100,215128780,7840,7840,7840,7840,0
|
|
20230728,132000,215128780,7840,7820,7840,7790,654
|
|
20230728,131900,210026310,7840,7840,7840,7840,0
|
|
20230728,131800,210026310,7840,7840,7840,7840,0
|
|
20230728,131700,210026310,7840,7840,7840,7840,0
|
|
20230728,131600,210026310,7840,7840,7840,7840,7
|
|
20230728,131500,209971430,7840,7840,7840,7840,253
|
|
20230728,131400,207987910,7840,7820,7840,7810,254
|
|
20230728,131300,206003780,7830,7830,7830,7830,13
|
|
20230728,131200,205901990,7830,7830,7830,7830,7
|
|
20230728,131100,205847180,7840,7840,7840,7840,0
|
|
20230728,131000,205847180,7840,7840,7840,7840,0
|
|
20230728,130900,205847180,7840,7840,7840,7840,10
|
|
20230728,130800,205768780,7850,7850,7850,7850,0
|
|
20230728,130700,205768780,7850,7850,7850,7850,0
|
|
20230728,130600,205768780,7850,7850,7850,7850,0
|
|
20230728,130500,205768780,7850,7850,7850,7850,1
|
|
20230728,130400,205760930,7830,7850,7850,7830,167
|
|
20230728,130300,204453300,7840,7840,7840,7840,0
|
|
20230728,130200,204453300,7840,7840,7840,7840,0
|
|
20230728,130100,204453300,7840,7840,7840,7840,0
|
|
20230728,130000,204453300,7840,7840,7840,7840,179
|
|
20230728,125900,203049940,7830,7830,7830,7830,73
|
|
20230728,125800,202478350,7830,7830,7830,7830,0
|
|
20230728,125700,202478350,7830,7830,7830,7830,0
|
|
20230728,125600,202478350,7830,7830,7830,7830,0
|
|
20230728,125500,202478350,7830,7800,7830,7790,430
|
|
20230728,125400,199117950,7830,7830,7830,7830,0
|
|
20230728,125300,199117950,7830,7810,7830,7810,1000
|
|
20230728,125200,191290170,7810,7810,7810,7810,4
|
|
20230728,125100,191258930,7810,7810,7810,7810,0
|
|
20230728,125000,191258930,7810,7820,7820,7810,108
|
|
20230728,124900,190415400,7820,7820,7820,7820,0
|
|
20230728,124800,190415400,7820,7820,7820,7820,301
|
|
20230728,124700,188061580,7830,7830,7830,7830,0
|
|
20230728,124600,188061580,7830,7830,7830,7830,0
|
|
20230728,124500,188061580,7830,7830,7830,7830,2
|
|
20230728,124400,188045920,7820,7800,7820,7800,687
|
|
20230728,124300,182679350,7790,7790,7800,7790,307
|
|
20230728,124200,180287810,7800,7800,7800,7800,0
|
|
20230728,124100,180287810,7800,7800,7800,7800,0
|
|
20230728,124000,180287810,7800,7800,7800,7800,0
|
|
20230728,123900,180287810,7800,7800,7800,7800,0
|
|
20230728,123800,180287810,7800,7810,7810,7790,719
|
|
20230728,123700,174680610,7810,7810,7810,7810,1250
|
|
20230728,123600,164918110,7800,7810,7810,7800,7
|
|
20230728,123500,164863500,7800,7800,7800,7800,0
|
|
20230728,123400,164863500,7800,7800,7800,7800,0
|
|
20230728,123300,164863500,7800,7810,7810,7800,228
|
|
20230728,123200,163084980,7820,7820,7820,7820,0
|
|
20230728,123100,163084980,7820,7820,7820,7820,0
|
|
20230728,123000,163084980,7820,7820,7820,7820,10
|
|
20230728,122900,163006780,7840,7840,7840,7840,0
|
|
20230728,122800,163006780,7840,7840,7840,7840,0
|
|
20230728,122700,163006780,7840,7840,7840,7840,0
|
|
20230728,122600,163006780,7840,7840,7840,7840,0
|
|
20230728,122500,163006780,7840,7840,7840,7840,0
|
|
20230728,122400,163006780,7840,7840,7840,7840,0
|
|
20230728,122300,163006780,7840,7840,7840,7840,0
|
|
20230728,122200,163006780,7840,7840,7840,7840,32
|
|
20230728,122100,162755900,7850,7850,7850,7850,1
|
|
20230728,122000,162748050,7830,7830,7830,7830,12
|
|
20230728,121900,162654090,7850,7840,7850,7800,565
|
|
20230728,121800,158233000,7840,7840,7840,7840,0
|
|
20230728,121700,158233000,7840,7800,7840,7800,35
|
|
20230728,121600,157959960,7830,7830,7830,7830,0
|
|
20230728,121500,157959960,7830,7830,7830,7830,0
|
|
20230728,121400,157959960,7830,7810,7830,7810,2000
|
|
20230728,121300,142309840,7810,7810,7810,7810,0
|
|
20230728,121200,142309840,7810,7810,7810,7810,0
|
|
20230728,121100,142309840,7810,7810,7810,7810,0
|
|
20230728,121000,142309840,7810,7810,7810,7810,2
|
|
20230728,120900,142294220,7810,7810,7810,7810,0
|
|
20230728,120800,142294220,7810,7810,7810,7810,0
|
|
20230728,120700,142294220,7810,7810,7810,7810,0
|
|
20230728,120600,142294220,7810,7810,7810,7810,0
|
|
20230728,120500,142294220,7810,7810,7810,7810,0
|
|
20230728,120400,142294220,7810,7810,7810,7810,0
|
|
20230728,120300,142294220,7810,7810,7810,7810,0
|
|
20230728,120200,142294220,7810,7810,7810,7810,0
|
|
20230728,120100,142294220,7810,7810,7810,7810,0
|
|
20230728,120000,142294220,7810,7810,7810,7810,0
|
|
20230728,115900,142294220,7810,7810,7810,7810,12
|
|
20230728,115800,142200500,7810,7810,7810,7810,0
|
|
20230728,115700,142200500,7810,7810,7810,7810,0
|
|
20230728,115600,142200500,7810,7810,7810,7810,18
|
|
20230728,115500,142059920,7810,7810,7810,7810,0
|
|
20230728,115400,142059920,7810,7810,7810,7810,0
|
|
20230728,115300,142059920,7810,7810,7810,7810,0
|
|
20230728,115200,142059920,7810,7810,7810,7810,0
|
|
20230728,115100,142059920,7810,7810,7810,7810,0
|
|
20230728,115000,142059920,7810,7810,7810,7810,0
|
|
20230728,114900,142059920,7810,7810,7810,7810,20
|
|
20230728,114800,141903720,7810,7770,7810,7770,102
|
|
20230728,114700,141111140,7810,7810,7810,7810,1
|
|
20230728,114600,141103330,7810,7810,7810,7810,0
|
|
20230728,114500,141103330,7810,7810,7810,7810,0
|
|
20230728,114400,141103330,7810,7810,7810,7810,0
|
|
20230728,114300,141103330,7810,7810,7810,7810,0
|
|
20230728,114200,141103330,7810,7810,7810,7810,0
|
|
20230728,114100,141103330,7810,7810,7810,7810,0
|
|
20230728,114000,141103330,7810,7810,7810,7810,0
|
|
20230728,113900,141103330,7810,7810,7810,7810,0
|
|
20230728,113800,141103330,7810,7810,7810,7810,0
|
|
20230728,113700,141103330,7810,7810,7810,7810,0
|
|
20230728,113600,141103330,7810,7810,7810,7810,0
|
|
20230728,113500,141103330,7810,7810,7810,7810,0
|
|
20230728,113400,141103330,7810,7770,7810,7770,124
|
|
20230728,113300,140139810,7820,7810,7820,7770,93
|
|
20230728,113200,139414100,7800,7800,7800,7800,0
|
|
20230728,113100,139414100,7800,7800,7800,7800,24
|
|
20230728,113000,139226900,7810,7810,7810,7810,0
|
|
20230728,112900,139226900,7810,7810,7810,7810,0
|
|
20230728,112800,139226900,7810,7810,7810,7810,1
|
|
20230728,112700,139219090,7770,7770,7770,7770,14
|
|
20230728,112600,139110310,7780,7780,7780,7780,31
|
|
20230728,112500,138869130,7780,7750,7780,7750,5
|
|
20230728,112400,138830350,7760,7760,7890,7740,2138
|
|
20230728,112300,122160160,7770,7770,7770,7770,0
|
|
20230728,112200,122160160,7770,7770,7770,7770,0
|
|
20230728,112100,122160160,7770,7770,7770,7770,0
|
|
20230728,112000,122160160,7770,7770,7770,7770,0
|
|
20230728,111900,122160160,7770,7770,7770,7770,0
|
|
20230728,111800,122160160,7770,7770,7770,7770,50
|
|
20230728,111700,121771660,7770,7770,7770,7770,1
|
|
20230728,111600,121763890,7710,7730,7790,7700,1261
|
|
20230728,111500,112048250,7720,7720,7720,7720,101
|
|
20230728,111400,111268530,7720,7720,7720,7720,0
|
|
20230728,111300,111268530,7720,7720,7720,7720,0
|
|
20230728,111200,111268530,7720,7720,7720,7720,0
|
|
20230728,111100,111268530,7720,7710,7720,7710,2
|
|
20230728,111000,111253100,7700,7700,7700,7700,0
|
|
20230728,110900,111253100,7700,7700,7700,7700,25
|
|
20230728,110800,111060600,7700,7700,7700,7700,26
|
|
20230728,110700,110860400,7700,7700,7700,7700,1
|
|
20230728,110600,110852700,7660,7660,7660,7660,10
|
|
20230728,110500,110776100,7660,7660,7660,7660,16
|
|
20230728,110400,110653540,7660,7660,7660,7660,314
|
|
20230728,110300,108248300,7660,7660,7660,7660,0
|
|
20230728,110200,108248300,7660,7660,7660,7660,0
|
|
20230728,110100,108248300,7660,7660,7660,7660,0
|
|
20230728,110000,108248300,7660,7660,7660,7660,1
|
|
20230728,105900,108240640,7650,7660,7660,7650,7
|
|
20230728,105800,108187030,7650,7650,7650,7650,10
|
|
20230728,105700,108110530,7660,7660,7660,7660,0
|
|
20230728,105600,108110530,7660,7660,7660,7660,0
|
|
20230728,105500,108110530,7660,7660,7660,7660,0
|
|
20230728,105400,108110530,7660,7660,7660,7660,1
|
|
20230728,105300,108102870,7650,7650,7650,7650,2
|
|
20230728,105200,108087570,7660,7660,7660,7660,1
|
|
20230728,105100,108079910,7660,7660,7660,7660,0
|
|
20230728,105000,108079910,7660,7660,7660,7660,397
|
|
20230728,104900,105038890,7650,7630,7650,7630,1783
|
|
20230728,104800,91406590,7630,7620,7630,7620,11
|
|
20230728,104700,91322760,7630,7620,7630,7620,2
|
|
20230728,104600,91307510,7630,7630,7630,7630,0
|
|
20230728,104500,91307510,7630,7630,7630,7630,0
|
|
20230728,104400,91307510,7630,7630,7630,7630,0
|
|
20230728,104300,91307510,7630,7630,7630,7630,0
|
|
20230728,104200,91307510,7630,7630,7630,7630,0
|
|
20230728,104100,91307510,7630,7630,7630,7630,0
|
|
20230728,104000,91307510,7630,7630,7630,7630,0
|
|
20230728,103900,91307510,7630,7630,7630,7630,1
|
|
20230728,103800,91299880,7620,7620,7620,7620,0
|
|
20230728,103700,91299880,7620,7620,7620,7620,35
|
|
20230728,103600,91033180,7650,7650,7650,7650,0
|
|
20230728,103500,91033180,7650,7650,7650,7650,0
|
|
20230728,103400,91033180,7650,7650,7650,7650,0
|
|
20230728,103300,91033180,7650,7630,7650,7630,5
|
|
20230728,103200,90994950,7630,7630,7630,7630,0
|
|
20230728,103100,90994950,7630,7630,7630,7630,0
|
|
20230728,103000,90994950,7630,7630,7630,7630,0
|
|
20230728,102900,90994950,7630,7590,7630,7590,1605
|
|
20230728,102800,78769280,7590,7590,7590,7590,1
|
|
20230728,102700,78761690,7540,7590,7590,7540,1171
|
|
20230728,102600,69923720,7540,7580,7580,7540,500
|
|
20230728,102500,66147490,7600,7600,7600,7600,0
|
|
20230728,102400,66147490,7600,7600,7600,7600,0
|
|
20230728,102300,66147490,7600,7600,7600,7600,0
|
|
20230728,102200,66147490,7600,7600,7600,7600,0
|
|
20230728,102100,66147490,7600,7600,7600,7600,0
|
|
20230728,102000,66147490,7600,7600,7600,7600,8
|
|
20230728,101900,66086690,7600,7600,7600,7600,0
|
|
20230728,101800,66086690,7600,7600,7600,7600,0
|
|
20230728,101700,66086690,7600,7600,7600,7600,52
|
|
20230728,101600,65691490,7600,7600,7600,7600,0
|
|
20230728,101500,65691490,7600,7600,7600,7600,25
|
|
20230728,101400,65501490,7600,7580,7600,7580,202
|
|
20230728,101300,63968310,7560,7560,7560,7560,0
|
|
20230728,101200,63968310,7560,7560,7560,7560,0
|
|
20230728,101100,63968310,7560,7570,7570,7560,300
|
|
20230728,101000,61700300,7560,7560,7560,7560,0
|
|
20230728,100900,61700300,7560,7570,7570,7560,1025
|
|
20230728,100800,53946890,7560,7560,7560,7560,0
|
|
20230728,100700,53946890,7560,7560,7560,7560,0
|
|
20230728,100600,53946890,7560,7560,7560,7560,0
|
|
20230728,100500,53946890,7560,7560,7560,7560,0
|
|
20230728,100400,53946890,7560,7560,7560,7560,0
|
|
20230728,100300,53946890,7560,7560,7560,7560,0
|
|
20230728,100200,53946890,7560,7560,7560,7560,203
|
|
20230728,100100,52412210,7550,7550,7550,7550,0
|
|
20230728,100000,52412210,7550,7550,7550,7550,0
|
|
20230728,095900,52412210,7550,7550,7550,7550,0
|
|
20230728,095800,52412210,7550,7550,7550,7550,0
|
|
20230728,095700,52412210,7550,7550,7550,7550,0
|
|
20230728,095600,52412210,7550,7580,7580,7550,1368
|
|
20230728,095500,42082840,7570,7580,7580,7570,199
|
|
20230728,095400,40576330,7580,7580,7580,7580,0
|
|
20230728,095300,40576330,7580,7580,7580,7580,1
|
|
20230728,095200,40568750,7580,7580,7580,7580,102
|
|
20230728,095100,39795590,7580,7590,7590,7580,192
|
|
20230728,095000,38339310,7620,7620,7620,7620,20
|
|
20230728,094900,38186910,7630,7630,7630,7630,0
|
|
20230728,094800,38186910,7630,7630,7630,7630,6
|
|
20230728,094700,38141130,7590,7620,7620,7590,455
|
|
20230728,094600,34683100,7620,7620,7620,7620,0
|
|
20230728,094500,34683100,7620,7620,7620,7620,0
|
|
20230728,094400,34683100,7620,7620,7620,7620,0
|
|
20230728,094300,34683100,7620,7620,7620,7620,0
|
|
20230728,094200,34683100,7620,7620,7620,7620,0
|
|
20230728,094100,34683100,7620,7610,7620,7610,483
|
|
20230728,094000,31004470,7580,7580,7580,7580,0
|
|
20230728,093900,31004470,7580,7580,7580,7580,0
|
|
20230728,093800,31004470,7580,7580,7580,7580,0
|
|
20230728,093700,31004470,7580,7570,7580,7570,30
|
|
20230728,093600,30777170,7560,7560,7560,7560,0
|
|
20230728,093500,30777170,7560,7560,7560,7560,0
|
|
20230728,093400,30777170,7560,7560,7560,7560,0
|
|
20230728,093300,30777170,7560,7560,7560,7560,0
|
|
20230728,093200,30777170,7560,7560,7560,7560,0
|
|
20230728,093100,30777170,7560,7630,7630,7560,261
|
|
20230728,093000,28803070,7620,7630,7630,7620,142
|
|
20230728,092900,27720980,7630,7630,7630,7630,0
|
|
20230728,092800,27720980,7630,7630,7630,7630,3
|
|
20230728,092700,27698090,7620,7620,7620,7620,0
|
|
20230728,092600,27698090,7620,7620,7620,7620,0
|
|
20230728,092500,27698090,7620,7620,7620,7620,0
|
|
20230728,092400,27698090,7620,7620,7620,7620,0
|
|
20230728,092300,27698090,7620,7620,7620,7620,0
|
|
20230728,092200,27698090,7620,7620,7620,7620,0
|
|
20230728,092100,27698090,7620,7630,7630,7620,8
|
|
20230728,092000,27637080,7630,7630,7630,7630,1
|
|
20230728,091900,27629450,7590,7590,7590,7590,1
|
|
20230728,091800,27621860,7590,7590,7590,7590,164
|
|
20230728,091700,26377100,7570,7570,7570,7570,10
|
|
20230728,091600,26301400,7550,7610,7610,7550,1723
|
|
20230728,091500,13283760,7620,7620,7620,7620,3
|
|
20230728,091400,13260900,7670,7630,7670,7630,1159
|
|
20230728,091300,4371690,7630,7620,7630,7620,150
|
|
20230728,091200,3228390,7610,7610,7610,7610,38
|
|
20230728,091100,2939210,7550,7550,7550,7550,0
|
|
20230728,091000,2939210,7550,7550,7550,7550,0
|
|
20230728,090900,2939210,7550,7550,7550,7550,0
|
|
20230728,090800,2939210,7550,7550,7550,7550,0
|
|
20230728,090700,2939210,7550,7550,7550,7550,70
|
|
20230728,090600,2410710,7560,7560,7560,7560,143
|
|
20230728,090500,1329630,7550,7550,7550,7550,30
|
|
20230728,090400,1103130,7550,7560,7560,7550,65
|
|
20230728,090300,612360,7560,7560,7560,7560,0
|
|
20230728,090200,612360,7560,7560,7560,7560,0
|
|
20230728,090100,612360,7560,7560,7560,7560,41
|
|
20230728,090000,302400,7560,7560,7560,7560,40
|