577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183400,143407430,12050,12050,12050,12050,142
|
|
20230728,183300,143407430,12050,12050,12050,12050,0
|
|
20230728,183200,143407430,12050,12050,12050,12050,0
|
|
20230728,183100,143407430,12050,12050,12050,12050,0
|
|
20230728,183000,143407430,12050,12050,12050,12050,0
|
|
20230728,182900,143407430,12050,12050,12050,12050,0
|
|
20230728,182800,143407430,12050,12050,12050,12050,0
|
|
20230728,182700,143407430,12050,12050,12050,12050,0
|
|
20230728,182600,143407430,12050,12050,12050,12050,0
|
|
20230728,182500,143407430,12050,12050,12050,12050,0
|
|
20230728,182400,143407430,12050,12050,12050,12050,0
|
|
20230728,182300,143407430,12050,12050,12050,12050,0
|
|
20230728,182200,143407430,12050,12050,12050,12050,0
|
|
20230728,182100,143407430,12050,12050,12050,12050,0
|
|
20230728,182000,143407430,12050,12050,12050,12050,0
|
|
20230728,181900,143407430,12050,12050,12050,12050,0
|
|
20230728,181800,143407430,12050,12050,12050,12050,0
|
|
20230728,181700,143407430,12050,12050,12050,12050,0
|
|
20230728,181600,143407430,12050,12050,12050,12050,0
|
|
20230728,181500,143407430,12050,12050,12050,12050,0
|
|
20230728,181400,143407430,12050,12050,12050,12050,0
|
|
20230728,181300,143407430,12050,12050,12050,12050,0
|
|
20230728,181200,143407430,12050,12050,12050,12050,0
|
|
20230728,181100,143407430,12050,12050,12050,12050,0
|
|
20230728,181000,143407430,12050,12050,12050,12050,0
|
|
20230728,180900,143407430,12050,12050,12050,12050,0
|
|
20230728,180800,143407430,12050,12050,12050,12050,0
|
|
20230728,180700,143407430,12050,12050,12050,12050,0
|
|
20230728,180600,143407430,12050,12050,12050,12050,0
|
|
20230728,180500,143407430,12050,12050,12050,12050,0
|
|
20230728,180400,143407430,12050,12050,12050,12050,142
|
|
20230728,180300,143407430,12050,12050,12050,12050,0
|
|
20230728,180200,143407430,12050,12050,12050,12050,0
|
|
20230728,180100,143407430,12050,12050,12050,12050,0
|
|
20230728,180000,143407430,12050,12050,12050,12050,0
|
|
20230728,175900,143407430,12050,12050,12050,12050,0
|
|
20230728,175800,143407430,12050,12050,12050,12050,0
|
|
20230728,175700,143407430,12050,12050,12050,12050,0
|
|
20230728,175600,143407430,12050,12050,12050,12050,0
|
|
20230728,175500,143407430,12050,12050,12050,12050,0
|
|
20230728,175400,143407430,12050,12050,12050,12050,0
|
|
20230728,175300,143407430,12050,12050,12050,12050,0
|
|
20230728,175200,143407430,12050,12050,12050,12050,0
|
|
20230728,175100,143407430,12050,12050,12050,12050,0
|
|
20230728,175000,143407430,12050,12050,12050,12050,0
|
|
20230728,174900,143407430,12050,12050,12050,12050,0
|
|
20230728,174800,143407430,12050,12050,12050,12050,0
|
|
20230728,174700,143407430,12050,12050,12050,12050,0
|
|
20230728,174600,143407430,12050,12050,12050,12050,0
|
|
20230728,174500,143407430,12050,12050,12050,12050,0
|
|
20230728,174400,143407430,12050,12050,12050,12050,0
|
|
20230728,174300,143407430,12050,12050,12050,12050,0
|
|
20230728,174200,143407430,12050,12050,12050,12050,0
|
|
20230728,174100,143407430,12050,12050,12050,12050,0
|
|
20230728,174000,143407430,12050,12050,12050,12050,0
|
|
20230728,173900,143407430,12050,12050,12050,12050,0
|
|
20230728,173800,143407430,12050,12050,12050,12050,0
|
|
20230728,173700,143407430,12050,12050,12050,12050,0
|
|
20230728,173600,143407430,12050,12050,12050,12050,0
|
|
20230728,173500,143407430,12050,12050,12050,12050,0
|
|
20230728,173400,143407430,12050,12050,12050,12050,142
|
|
20230728,173300,143407430,12050,12050,12050,12050,0
|
|
20230728,173200,143407430,12050,12050,12050,12050,0
|
|
20230728,173100,143407430,12050,12050,12050,12050,0
|
|
20230728,173000,143407430,12050,12050,12050,12050,0
|
|
20230728,172900,143407430,12050,12050,12050,12050,0
|
|
20230728,172800,143407430,12050,12050,12050,12050,0
|
|
20230728,172700,143407430,12050,12050,12050,12050,0
|
|
20230728,172600,143407430,12050,12050,12050,12050,0
|
|
20230728,172500,143407430,12050,12050,12050,12050,0
|
|
20230728,172400,143407430,12050,12050,12050,12050,0
|
|
20230728,172300,143407430,12050,12050,12050,12050,0
|
|
20230728,172200,143407430,12050,12050,12050,12050,0
|
|
20230728,172100,143407430,12050,12050,12050,12050,0
|
|
20230728,172000,143407430,12050,12050,12050,12050,0
|
|
20230728,171900,143407430,12050,12050,12050,12050,0
|
|
20230728,171800,143407430,12050,12050,12050,12050,0
|
|
20230728,171700,143407430,12050,12050,12050,12050,0
|
|
20230728,171600,143407430,12050,12050,12050,12050,0
|
|
20230728,171500,143407430,12050,12050,12050,12050,0
|
|
20230728,171400,143407430,12050,12050,12050,12050,0
|
|
20230728,171300,143407430,12050,12050,12050,12050,0
|
|
20230728,171200,143407430,12050,12050,12050,12050,0
|
|
20230728,171100,143407430,12050,12050,12050,12050,0
|
|
20230728,171000,143407430,12050,12050,12050,12050,0
|
|
20230728,170900,143407430,12050,12050,12050,12050,0
|
|
20230728,170800,143407430,12050,12050,12050,12050,0
|
|
20230728,170700,143407430,12050,12050,12050,12050,0
|
|
20230728,170600,143407430,12050,12050,12050,12050,0
|
|
20230728,170500,143407430,12050,12050,12050,12050,0
|
|
20230728,170400,143407430,12050,12050,12050,12050,142
|
|
20230728,170300,143407430,12050,12050,12050,12050,0
|
|
20230728,170200,143407430,12050,12050,12050,12050,0
|
|
20230728,170100,143407430,12050,12050,12050,12050,0
|
|
20230728,170000,143407430,12050,12050,12050,12050,0
|
|
20230728,165900,143407430,12050,12050,12050,12050,0
|
|
20230728,165800,143407430,12050,12050,12050,12050,0
|
|
20230728,165700,143407430,12050,12050,12050,12050,0
|
|
20230728,165600,143407430,12050,12050,12050,12050,0
|
|
20230728,165500,143407430,12050,12050,12050,12050,0
|
|
20230728,165400,143407430,12050,12050,12050,12050,0
|
|
20230728,165300,143407430,12050,12050,12050,12050,0
|
|
20230728,165200,143407430,12050,12050,12050,12050,0
|
|
20230728,165100,143407430,12050,12050,12050,12050,0
|
|
20230728,165000,143407430,12050,12050,12050,12050,0
|
|
20230728,164900,143407430,12050,12050,12050,12050,0
|
|
20230728,164800,143407430,12050,12050,12050,12050,0
|
|
20230728,164700,143407430,12050,12050,12050,12050,0
|
|
20230728,164600,143407430,12050,12050,12050,12050,0
|
|
20230728,164500,143407430,12050,12050,12050,12050,0
|
|
20230728,164400,143407430,12050,12050,12050,12050,0
|
|
20230728,164300,143407430,12050,12050,12050,12050,0
|
|
20230728,164200,143407430,12050,12050,12050,12050,0
|
|
20230728,164100,143407430,12050,12050,12050,12050,0
|
|
20230728,164000,143407430,12050,12050,12050,12050,0
|
|
20230728,163900,143407430,12050,12050,12050,12050,0
|
|
20230728,163800,143407430,12050,12050,12050,12050,0
|
|
20230728,163700,143407430,12050,12050,12050,12050,0
|
|
20230728,163600,143407430,12050,12050,12050,12050,0
|
|
20230728,163500,143407430,12050,12050,12050,12050,0
|
|
20230728,163400,143407430,12050,12050,12050,12050,142
|
|
20230728,163300,143407430,12050,12050,12050,12050,0
|
|
20230728,163200,143407430,12050,12050,12050,12050,0
|
|
20230728,163100,143407430,12050,12050,12050,12050,0
|
|
20230728,163000,143407430,12050,12050,12050,12050,0
|
|
20230728,162900,143407430,12050,12050,12050,12050,0
|
|
20230728,162800,143407430,12050,12050,12050,12050,0
|
|
20230728,162700,143407430,12050,12050,12050,12050,0
|
|
20230728,162600,143407430,12050,12050,12050,12050,0
|
|
20230728,162500,143407430,12050,12050,12050,12050,0
|
|
20230728,162400,143407430,12050,12050,12050,12050,0
|
|
20230728,162300,143407430,12050,12050,12050,12050,0
|
|
20230728,162200,143407430,12050,12050,12050,12050,0
|
|
20230728,162100,143407430,12050,12050,12050,12050,0
|
|
20230728,162000,143407430,12050,12050,12050,12050,0
|
|
20230728,161900,143407430,12050,12050,12050,12050,0
|
|
20230728,161800,143407430,12050,12050,12050,12050,0
|
|
20230728,161700,143407430,12050,12050,12050,12050,0
|
|
20230728,161600,143407430,12050,12050,12050,12050,0
|
|
20230728,161500,143407430,12050,12050,12050,12050,0
|
|
20230728,161400,143407430,12050,12050,12050,12050,0
|
|
20230728,161300,143407430,12050,12050,12050,12050,0
|
|
20230728,161200,143407430,12050,12050,12050,12050,0
|
|
20230728,161100,143407430,12050,12050,12050,12050,0
|
|
20230728,161000,143407430,12050,12050,12050,12050,0
|
|
20230728,160900,143407430,12050,12050,12050,12050,0
|
|
20230728,160800,143407430,12050,12050,12050,12050,0
|
|
20230728,160700,143407430,12050,12050,12050,12050,0
|
|
20230728,160600,143407430,12050,12050,12050,12050,0
|
|
20230728,160500,143407430,12050,12050,12050,12050,0
|
|
20230728,160400,143407430,12050,12050,12050,12050,142
|
|
20230728,160300,143407430,12050,12050,12050,12050,0
|
|
20230728,160200,143407430,12050,12050,12050,12050,0
|
|
20230728,160100,143407430,12050,12050,12050,12050,0
|
|
20230728,160000,143407430,12050,12050,12050,12050,0
|
|
20230728,155900,143407430,12050,12050,12050,12050,0
|
|
20230728,155800,143407430,12050,12050,12050,12050,0
|
|
20230728,155700,143407430,12050,12050,12050,12050,0
|
|
20230728,155600,143407430,12050,12050,12050,12050,0
|
|
20230728,155500,143407430,12050,12050,12050,12050,0
|
|
20230728,155400,143407430,12050,12050,12050,12050,0
|
|
20230728,155300,143407430,12050,12050,12050,12050,0
|
|
20230728,155200,143407430,12050,12050,12050,12050,0
|
|
20230728,155100,143407430,12050,12050,12050,12050,0
|
|
20230728,155000,143407430,12050,12050,12050,12050,0
|
|
20230728,154900,143407430,12050,12050,12050,12050,0
|
|
20230728,154800,143407430,12050,12050,12050,12050,0
|
|
20230728,154700,143407430,12050,12050,12050,12050,0
|
|
20230728,154600,143407430,12050,12050,12050,12050,0
|
|
20230728,154500,143407430,12050,12050,12050,12050,0
|
|
20230728,154400,143407430,12050,12050,12050,12050,0
|
|
20230728,154300,143407430,12050,12050,12050,12050,0
|
|
20230728,154200,143407430,12050,12050,12050,12050,0
|
|
20230728,154100,143407430,12050,12050,12050,12050,0
|
|
20230728,154000,143407430,12050,12050,12050,12050,0
|
|
20230728,153900,143407430,12050,12050,12050,12050,0
|
|
20230728,153800,143407430,12050,12050,12050,12050,0
|
|
20230728,153700,143407430,12050,12050,12050,12050,0
|
|
20230728,153600,143407430,12050,12050,12050,12050,0
|
|
20230728,153500,143407430,12050,12050,12050,12050,0
|
|
20230728,153400,143407430,12050,12050,12050,12050,142
|
|
20230728,153300,143407430,12050,12050,12050,12050,0
|
|
20230728,153200,143407430,12050,12050,12050,12050,0
|
|
20230728,153100,143407430,12050,12050,12050,12050,0
|
|
20230728,153000,143407430,12050,12050,12050,12050,142
|
|
20230728,152900,141696330,12000,12000,12000,12000,0
|
|
20230728,152800,141696330,12000,12000,12000,12000,0
|
|
20230728,152700,141696330,12000,12000,12000,12000,0
|
|
20230728,152600,141696330,12000,12000,12000,12000,0
|
|
20230728,152500,141696330,12000,12000,12000,12000,0
|
|
20230728,152400,141696330,12000,12000,12000,12000,0
|
|
20230728,152300,141696330,12000,12000,12000,12000,0
|
|
20230728,152200,141696330,12000,12000,12000,12000,0
|
|
20230728,152100,141696330,12000,12000,12000,12000,0
|
|
20230728,152000,141696330,12000,12000,12000,12000,0
|
|
20230728,151900,141696330,12000,12010,12010,12000,105
|
|
20230728,151800,140435550,12030,12030,12030,12030,0
|
|
20230728,151700,140435550,12030,12030,12030,12030,2
|
|
20230728,151600,140411490,12010,12010,12010,12010,10
|
|
20230728,151500,140291390,12010,12010,12010,12010,1
|
|
20230728,151400,140279380,12010,12010,12010,12010,0
|
|
20230728,151300,140279380,12010,12010,12010,12010,0
|
|
20230728,151200,140279380,12010,12010,12010,12010,10
|
|
20230728,151100,140159280,12010,12010,12010,12010,0
|
|
20230728,151000,140159280,12010,12010,12010,12010,1
|
|
20230728,150900,140147270,12010,12010,12010,12010,0
|
|
20230728,150800,140147270,12010,12040,12040,12010,9
|
|
20230728,150700,140039120,12040,12040,12040,12040,0
|
|
20230728,150600,140039120,12040,12040,12040,12040,0
|
|
20230728,150500,140039120,12040,12040,12040,12040,50
|
|
20230728,150400,139437120,12050,12050,12050,12050,0
|
|
20230728,150300,139437120,12050,12050,12050,12050,0
|
|
20230728,150200,139437120,12050,12050,12050,12050,0
|
|
20230728,150100,139437120,12050,12050,12050,12050,0
|
|
20230728,150000,139437120,12050,12050,12050,12050,5
|
|
20230728,145900,139376870,12050,12050,12050,12050,0
|
|
20230728,145800,139376870,12050,12050,12050,12050,0
|
|
20230728,145700,139376870,12050,12050,12050,12050,1
|
|
20230728,145600,139364820,12050,12050,12050,12050,0
|
|
20230728,145500,139364820,12050,12050,12050,12050,0
|
|
20230728,145400,139364820,12050,12050,12050,12050,0
|
|
20230728,145300,139364820,12050,12050,12050,12050,0
|
|
20230728,145200,139364820,12050,12050,12050,12050,1
|
|
20230728,145100,139352770,12050,12050,12050,12050,0
|
|
20230728,145000,139352770,12050,12050,12050,12050,0
|
|
20230728,144900,139352770,12050,12050,12050,12050,0
|
|
20230728,144800,139352770,12050,12050,12050,12050,0
|
|
20230728,144700,139352770,12050,12050,12050,12050,0
|
|
20230728,144600,139352770,12050,12050,12050,12050,0
|
|
20230728,144500,139352770,12050,12050,12050,12050,5
|
|
20230728,144400,139292520,12050,12050,12050,12050,0
|
|
20230728,144300,139292520,12050,12050,12050,12050,0
|
|
20230728,144200,139292520,12050,12050,12050,12050,11
|
|
20230728,144100,139159970,12050,12050,12050,12050,0
|
|
20230728,144000,139159970,12050,12050,12050,12050,0
|
|
20230728,143900,139159970,12050,12050,12050,12050,0
|
|
20230728,143800,139159970,12050,12050,12050,12050,0
|
|
20230728,143700,139159970,12050,12040,12050,12040,200
|
|
20230728,143600,136750880,12040,12040,12040,12040,0
|
|
20230728,143500,136750880,12040,12040,12040,12040,0
|
|
20230728,143400,136750880,12040,12040,12040,12040,0
|
|
20230728,143300,136750880,12040,12040,12040,12040,0
|
|
20230728,143200,136750880,12040,12040,12040,12040,0
|
|
20230728,143100,136750880,12040,12040,12040,12040,0
|
|
20230728,143000,136750880,12040,12040,12040,12040,0
|
|
20230728,142900,136750880,12040,12040,12040,12040,1
|
|
20230728,142800,136738840,11990,11990,11990,11990,0
|
|
20230728,142700,136738840,11990,11990,11990,11990,0
|
|
20230728,142600,136738840,11990,11990,11990,11990,0
|
|
20230728,142500,136738840,11990,11990,11990,11990,0
|
|
20230728,142400,136738840,11990,11990,11990,11990,0
|
|
20230728,142300,136738840,11990,11990,11990,11990,0
|
|
20230728,142200,136738840,11990,11990,11990,11990,0
|
|
20230728,142100,136738840,11990,11990,11990,11990,0
|
|
20230728,142000,136738840,11990,11990,11990,11990,0
|
|
20230728,141900,136738840,11990,11990,11990,11990,0
|
|
20230728,141800,136738840,11990,11990,11990,11990,0
|
|
20230728,141700,136738840,11990,11990,11990,11990,0
|
|
20230728,141600,136738840,11990,11990,11990,11990,0
|
|
20230728,141500,136738840,11990,11990,11990,11990,0
|
|
20230728,141400,136738840,11990,11990,11990,11990,6
|
|
20230728,141300,136666900,12040,12040,12040,12040,1
|
|
20230728,141200,136654860,12040,12040,12040,12040,10
|
|
20230728,141100,136534460,12040,12040,12040,12040,0
|
|
20230728,141000,136534460,12040,12040,12040,12040,0
|
|
20230728,140900,136534460,12040,12040,12040,12040,0
|
|
20230728,140800,136534460,12040,12040,12040,12040,0
|
|
20230728,140700,136534460,12040,12040,12040,12040,0
|
|
20230728,140600,136534460,12040,12040,12040,12040,0
|
|
20230728,140500,136534460,12040,12040,12040,12040,1
|
|
20230728,140400,136522420,12050,12050,12050,12050,0
|
|
20230728,140300,136522420,12050,12050,12050,12050,0
|
|
20230728,140200,136522420,12050,12050,12050,12050,0
|
|
20230728,140100,136522420,12050,12050,12050,12050,0
|
|
20230728,140000,136522420,12050,12050,12050,12050,0
|
|
20230728,135900,136522420,12050,12050,12050,12050,0
|
|
20230728,135800,136522420,12050,12050,12050,12050,0
|
|
20230728,135700,136522420,12050,12050,12050,12050,0
|
|
20230728,135600,136522420,12050,12050,12050,12050,0
|
|
20230728,135500,136522420,12050,12050,12050,12050,0
|
|
20230728,135400,136522420,12050,12050,12050,12050,0
|
|
20230728,135300,136522420,12050,12050,12050,12050,0
|
|
20230728,135200,136522420,12050,12050,12050,12050,0
|
|
20230728,135100,136522420,12050,12050,12050,12050,0
|
|
20230728,135000,136522420,12050,12000,12050,12000,500
|
|
20230728,134900,130497960,12000,12000,12000,12000,0
|
|
20230728,134800,130497960,12000,12000,12000,12000,0
|
|
20230728,134700,130497960,12000,12000,12000,12000,0
|
|
20230728,134600,130497960,12000,12000,12000,12000,0
|
|
20230728,134500,130497960,12000,12000,12000,12000,7
|
|
20230728,134400,130413960,12000,12000,12000,12000,0
|
|
20230728,134300,130413960,12000,12000,12000,12000,2
|
|
20230728,134200,130389960,12040,12040,12040,12040,1
|
|
20230728,134100,130377920,12000,12000,12000,12000,0
|
|
20230728,134000,130377920,12000,12000,12000,12000,0
|
|
20230728,133900,130377920,12000,11990,12000,11990,213
|
|
20230728,133800,127822610,11990,11990,11990,11990,0
|
|
20230728,133700,127822610,11990,11990,11990,11990,0
|
|
20230728,133600,127822610,11990,11990,11990,11990,1
|
|
20230728,133500,127810620,11990,11990,11990,11990,0
|
|
20230728,133400,127810620,11990,11990,11990,11990,0
|
|
20230728,133300,127810620,11990,11990,11990,11990,0
|
|
20230728,133200,127810620,11990,11990,11990,11990,0
|
|
20230728,133100,127810620,11990,11990,11990,11990,0
|
|
20230728,133000,127810620,11990,11990,11990,11990,0
|
|
20230728,132900,127810620,11990,11990,11990,11990,0
|
|
20230728,132800,127810620,11990,11990,11990,11990,3
|
|
20230728,132700,127774650,11990,12000,12000,11990,194
|
|
20230728,132600,125448090,12050,12050,12050,12050,0
|
|
20230728,132500,125448090,12050,12050,12050,12050,0
|
|
20230728,132400,125448090,12050,12050,12050,12050,0
|
|
20230728,132300,125448090,12050,12050,12050,12050,0
|
|
20230728,132200,125448090,12050,12050,12050,12050,0
|
|
20230728,132100,125448090,12050,12050,12050,12050,0
|
|
20230728,132000,125448090,12050,11990,12050,11990,240
|
|
20230728,131900,122560490,11980,11980,11980,11980,0
|
|
20230728,131800,122560490,11980,11980,11980,11980,0
|
|
20230728,131700,122560490,11980,11980,11980,11980,1
|
|
20230728,131600,122548510,12000,12000,12000,12000,0
|
|
20230728,131500,122548510,12000,12000,12000,12000,0
|
|
20230728,131400,122548510,12000,12000,12000,12000,0
|
|
20230728,131300,122548510,12000,12000,12000,12000,0
|
|
20230728,131200,122548510,12000,12000,12000,12000,1
|
|
20230728,131100,122536510,12000,12000,12000,12000,1
|
|
20230728,131000,122524510,12000,12000,12000,12000,0
|
|
20230728,130900,122524510,12000,12000,12000,12000,0
|
|
20230728,130800,122524510,12000,12000,12000,12000,1
|
|
20230728,130700,122512510,12000,12000,12000,12000,0
|
|
20230728,130600,122512510,12000,12000,12000,12000,0
|
|
20230728,130500,122512510,12000,12000,12000,12000,1
|
|
20230728,130400,122500510,12000,12000,12000,12000,0
|
|
20230728,130300,122500510,12000,12000,12000,12000,0
|
|
20230728,130200,122500510,12000,12000,12000,12000,1
|
|
20230728,130100,122488510,12000,12000,12000,12000,0
|
|
20230728,130000,122488510,12000,12000,12000,12000,1
|
|
20230728,125900,122476510,12000,12000,12000,12000,0
|
|
20230728,125800,122476510,12000,12000,12000,12000,0
|
|
20230728,125700,122476510,12000,12000,12000,12000,0
|
|
20230728,125600,122476510,12000,11980,12000,11980,100
|
|
20230728,125500,121277110,12000,12000,12000,12000,1
|
|
20230728,125400,121265110,12000,12000,12000,12000,0
|
|
20230728,125300,121265110,12000,12000,12000,12000,0
|
|
20230728,125200,121265110,12000,12000,12000,12000,0
|
|
20230728,125100,121265110,12000,12000,12000,12000,20
|
|
20230728,125000,121025110,12000,12000,12000,12000,0
|
|
20230728,124900,121025110,12000,12000,12000,12000,1
|
|
20230728,124800,121013110,11980,11980,11980,11980,1
|
|
20230728,124700,121001130,11990,11990,11990,11990,61
|
|
20230728,124600,120269740,12000,12000,12000,12000,0
|
|
20230728,124500,120269740,12000,12000,12000,12000,1
|
|
20230728,124400,120257740,11990,11990,11990,11990,0
|
|
20230728,124300,120257740,11990,11990,11990,11990,0
|
|
20230728,124200,120257740,11990,11990,11990,11990,0
|
|
20230728,124100,120257740,11990,11990,11990,11990,59
|
|
20230728,124000,119550330,11990,11990,11990,11990,0
|
|
20230728,123900,119550330,11990,11990,11990,11990,1
|
|
20230728,123800,119538340,11990,11990,11990,11990,0
|
|
20230728,123700,119538340,11990,11990,11990,11990,0
|
|
20230728,123600,119538340,11990,11990,11990,11990,0
|
|
20230728,123500,119538340,11990,11990,11990,11990,0
|
|
20230728,123400,119538340,11990,11990,11990,11990,40
|
|
20230728,123300,119058740,12000,12000,12000,12000,0
|
|
20230728,123200,119058740,12000,12000,12000,12000,0
|
|
20230728,123100,119058740,12000,12000,12000,12000,0
|
|
20230728,123000,119058740,12000,11990,12000,11990,249
|
|
20230728,122900,116070830,11990,11990,11990,11990,2
|
|
20230728,122800,116046850,11990,11990,11990,11990,4
|
|
20230728,122700,115998890,11980,11980,11980,11980,0
|
|
20230728,122600,115998890,11980,11980,11980,11980,0
|
|
20230728,122500,115998890,11980,11980,11980,11980,3
|
|
20230728,122400,115962950,11980,11980,11980,11980,0
|
|
20230728,122300,115962950,11980,11980,11980,11980,0
|
|
20230728,122200,115962950,11980,11980,11980,11980,0
|
|
20230728,122100,115962950,11980,11980,11980,11980,0
|
|
20230728,122000,115962950,11980,11990,11990,11980,4
|
|
20230728,121900,115915010,11980,11980,11980,11980,0
|
|
20230728,121800,115915010,11980,11980,11980,11980,0
|
|
20230728,121700,115915010,11980,11980,11980,11980,0
|
|
20230728,121600,115915010,11980,11980,11980,11980,0
|
|
20230728,121500,115915010,11980,11980,11980,11980,0
|
|
20230728,121400,115915010,11980,11980,11980,11980,0
|
|
20230728,121300,115915010,11980,11980,11980,11980,0
|
|
20230728,121200,115915010,11980,11980,11980,11980,0
|
|
20230728,121100,115915010,11980,11980,11980,11980,0
|
|
20230728,121000,115915010,11980,11940,11980,11940,17
|
|
20230728,120900,115711390,11980,11960,11980,11960,101
|
|
20230728,120800,114502070,11960,11960,11960,11960,1
|
|
20230728,120700,114490110,11960,11960,11960,11960,1
|
|
20230728,120600,114478150,11960,11960,11960,11960,0
|
|
20230728,120500,114478150,11960,11960,11960,11960,0
|
|
20230728,120400,114478150,11960,11960,11960,11960,0
|
|
20230728,120300,114478150,11960,11960,11960,11960,2
|
|
20230728,120200,114454230,11940,11940,11940,11940,7
|
|
20230728,120100,114370650,11970,11970,11970,11970,0
|
|
20230728,120000,114370650,11970,11970,11970,11970,1
|
|
20230728,115900,114358680,11970,11970,11970,11970,498
|
|
20230728,115800,108397620,11960,11940,11960,11940,147
|
|
20230728,115700,106641330,11940,11940,11940,11940,495
|
|
20230728,115600,100731030,11940,11940,11940,11940,0
|
|
20230728,115500,100731030,11940,11940,11940,11940,0
|
|
20230728,115400,100731030,11940,11940,11940,11940,9
|
|
20230728,115300,100623570,11940,11940,11940,11940,0
|
|
20230728,115200,100623570,11940,11940,11940,11940,0
|
|
20230728,115100,100623570,11940,11940,11940,11940,7
|
|
20230728,115000,100539990,11940,11940,11940,11940,0
|
|
20230728,114900,100539990,11940,11940,11940,11940,1
|
|
20230728,114800,100528050,11940,11940,11940,11940,0
|
|
20230728,114700,100528050,11940,11940,11940,11940,100
|
|
20230728,114600,99334050,11940,11940,11940,11940,0
|
|
20230728,114500,99334050,11940,11940,11940,11940,42
|
|
20230728,114400,98832570,11940,11940,11940,11940,0
|
|
20230728,114300,98832570,11940,11940,11940,11940,2
|
|
20230728,114200,98808690,11900,11950,11950,11860,589
|
|
20230728,114100,91806460,11940,11940,11940,11940,0
|
|
20230728,114000,91806460,11940,11940,11940,11940,165
|
|
20230728,113900,89836360,11940,11930,11940,11930,38
|
|
20230728,113800,89382990,11930,11930,11930,11930,0
|
|
20230728,113700,89382990,11930,11930,11930,11930,0
|
|
20230728,113600,89382990,11930,11930,11930,11930,0
|
|
20230728,113500,89382990,11930,11930,11930,11930,10
|
|
20230728,113400,89263690,11930,11930,11930,11930,0
|
|
20230728,113300,89263690,11930,11930,11930,11930,16
|
|
20230728,113200,89072810,11930,11930,11930,11930,34
|
|
20230728,113100,88667190,11930,11930,11930,11930,0
|
|
20230728,113000,88667190,11930,11930,11930,11930,0
|
|
20230728,112900,88667190,11930,11930,11930,11930,1
|
|
20230728,112800,88655260,11930,11930,11930,11930,0
|
|
20230728,112700,88655260,11930,11930,11930,11930,0
|
|
20230728,112600,88655260,11930,11930,11930,11930,0
|
|
20230728,112500,88655260,11930,11930,11930,11930,0
|
|
20230728,112400,88655260,11930,11930,11930,11930,0
|
|
20230728,112300,88655260,11930,11900,11930,11900,34
|
|
20230728,112200,88250630,11880,11880,11880,11880,0
|
|
20230728,112100,88250630,11880,11880,11880,11880,0
|
|
20230728,112000,88250630,11880,11880,11880,11880,0
|
|
20230728,111900,88250630,11880,11880,11880,11880,175
|
|
20230728,111800,86171630,11890,11890,11890,11850,3136
|
|
20230728,111700,48963060,11890,11890,11890,11890,0
|
|
20230728,111600,48963060,11890,11890,11890,11890,0
|
|
20230728,111500,48963060,11890,11890,11890,11890,0
|
|
20230728,111400,48963060,11890,11890,11890,11890,0
|
|
20230728,111300,48963060,11890,11890,11890,11890,0
|
|
20230728,111200,48963060,11890,11890,11890,11890,0
|
|
20230728,111100,48963060,11890,11890,11890,11890,0
|
|
20230728,111000,48963060,11890,11890,11890,11890,10
|
|
20230728,110900,48844160,11890,11890,11890,11890,0
|
|
20230728,110800,48844160,11890,11890,11890,11890,11
|
|
20230728,110700,48713370,11890,11890,11890,11890,1
|
|
20230728,110600,48701480,11890,11890,11890,11890,60
|
|
20230728,110500,47988080,11900,11900,11900,11900,75
|
|
20230728,110400,47095580,11930,11930,11930,11930,0
|
|
20230728,110300,47095580,11930,11930,11930,11930,0
|
|
20230728,110200,47095580,11930,11930,11930,11930,0
|
|
20230728,110100,47095580,11930,11930,11930,11930,299
|
|
20230728,110000,43528510,11900,11900,11900,11900,334
|
|
20230728,105900,39553910,11900,11930,11930,11900,5
|
|
20230728,105800,39494320,11930,11930,11930,11930,15
|
|
20230728,105700,39315370,11930,11930,11930,11930,0
|
|
20230728,105600,39315370,11930,11930,11930,11930,0
|
|
20230728,105500,39315370,11930,11930,11930,11930,0
|
|
20230728,105400,39315370,11930,11930,11930,11930,18
|
|
20230728,105300,39100630,11930,11930,11930,11930,0
|
|
20230728,105200,39100630,11930,11930,11930,11930,0
|
|
20230728,105100,39100630,11930,11930,11930,11930,0
|
|
20230728,105000,39100630,11930,11930,11930,11930,2
|
|
20230728,104900,39076770,11930,11900,11930,11900,51
|
|
20230728,104800,38469840,11940,11940,11940,11940,0
|
|
20230728,104700,38469840,11940,11940,11940,11940,0
|
|
20230728,104600,38469840,11940,11940,11940,11940,0
|
|
20230728,104500,38469840,11940,11940,11940,11940,0
|
|
20230728,104400,38469840,11940,11940,11940,11940,0
|
|
20230728,104300,38469840,11940,11940,11940,11940,0
|
|
20230728,104200,38469840,11940,11940,11940,11940,0
|
|
20230728,104100,38469840,11940,11940,11940,11940,0
|
|
20230728,104000,38469840,11940,11940,11940,11940,0
|
|
20230728,103900,38469840,11940,11940,11940,11940,0
|
|
20230728,103800,38469840,11940,11920,11940,11920,3
|
|
20230728,103700,38434050,11910,11910,11910,11910,154
|
|
20230728,103600,36599910,11910,11910,11910,11910,100
|
|
20230728,103500,35408910,11910,11910,11910,11910,0
|
|
20230728,103400,35408910,11910,11910,11910,11910,48
|
|
20230728,103300,34837230,11940,11940,11940,11940,0
|
|
20230728,103200,34837230,11940,11910,11940,11910,2
|
|
20230728,103100,34813380,11910,11910,11910,11910,1
|
|
20230728,103000,34801470,11940,11940,11940,11940,0
|
|
20230728,102900,34801470,11940,11940,11940,11940,0
|
|
20230728,102800,34801470,11940,11940,11940,11940,0
|
|
20230728,102700,34801470,11940,11940,11940,11940,0
|
|
20230728,102600,34801470,11940,11940,11940,11940,0
|
|
20230728,102500,34801470,11940,11940,11940,11940,0
|
|
20230728,102400,34801470,11940,11940,11940,11940,0
|
|
20230728,102300,34801470,11940,11860,11940,11860,33
|
|
20230728,102200,34409830,11900,11900,11900,11900,0
|
|
20230728,102100,34409830,11900,11880,11900,11880,425
|
|
20230728,102000,29356750,11880,11880,11880,11880,0
|
|
20230728,101900,29356750,11880,11880,11880,11880,2
|
|
20230728,101800,29332990,11880,11880,11880,11880,0
|
|
20230728,101700,29332990,11880,11880,11880,11880,13
|
|
20230728,101600,29178550,11880,11880,11880,11880,10
|
|
20230728,101500,29059750,11880,11880,11880,11880,1
|
|
20230728,101400,29047870,11890,11890,11890,11890,0
|
|
20230728,101300,29047870,11890,11890,11890,11890,0
|
|
20230728,101200,29047870,11890,11870,11890,11850,11
|
|
20230728,101100,28917390,11860,11850,11860,11850,118
|
|
20230728,101000,27519030,11850,11850,11850,11850,0
|
|
20230728,100900,27519030,11850,11850,11850,11850,0
|
|
20230728,100800,27519030,11850,11850,11850,11850,0
|
|
20230728,100700,27519030,11850,11850,11850,11850,0
|
|
20230728,100600,27519030,11850,11850,11850,11850,0
|
|
20230728,100500,27519030,11850,11850,11850,11850,0
|
|
20230728,100400,27519030,11850,11850,11850,11850,0
|
|
20230728,100300,27519030,11850,11840,11850,11840,2
|
|
20230728,100200,27495340,11840,11840,11840,11840,253
|
|
20230728,100100,24499820,11840,11840,11840,11840,0
|
|
20230728,100000,24499820,11840,11840,11840,11840,0
|
|
20230728,095900,24499820,11840,11840,11840,11840,0
|
|
20230728,095800,24499820,11840,11840,11840,11840,298
|
|
20230728,095700,20971500,11840,11840,11840,11840,0
|
|
20230728,095600,20971500,11840,11840,11840,11840,1
|
|
20230728,095500,20959660,11890,11870,11890,11840,89
|
|
20230728,095400,19904430,11870,11870,11870,11870,10
|
|
20230728,095300,19785730,11870,11910,11910,11870,450
|
|
20230728,095200,14442540,11920,11930,11930,11920,110
|
|
20230728,095100,13130340,11940,11940,11940,11940,1
|
|
20230728,095000,13118400,11910,11910,11910,11910,1
|
|
20230728,094900,13106490,11940,11940,11940,11940,1
|
|
20230728,094800,13094550,11940,11940,11940,11940,0
|
|
20230728,094700,13094550,11940,11940,11940,11940,0
|
|
20230728,094600,13094550,11940,11940,11940,11940,0
|
|
20230728,094500,13094550,11940,11940,11940,11910,152
|
|
20230728,094400,11284110,11950,11920,11950,11900,12
|
|
20230728,094300,11140970,11920,11910,11920,11910,127
|
|
20230728,094200,9628260,11910,11880,11910,11880,2
|
|
20230728,094100,9604470,11910,11910,11910,11910,0
|
|
20230728,094000,9604470,11910,11910,11910,11910,1
|
|
20230728,093900,9592560,11880,11880,11880,11880,1
|
|
20230728,093800,9580680,11910,11900,11910,11900,24
|
|
20230728,093700,9295070,11900,11900,11900,11900,1
|
|
20230728,093600,9283170,11900,11900,11900,11870,3
|
|
20230728,093500,9247500,11900,11900,11900,11900,2
|
|
20230728,093400,9223700,11870,11870,11870,11870,26
|
|
20230728,093300,8915080,11860,11860,11860,11860,0
|
|
20230728,093200,8915080,11860,11860,11860,11860,0
|
|
20230728,093100,8915080,11860,11860,11860,11860,101
|
|
20230728,093000,7717220,11860,11890,11900,11860,131
|
|
20230728,092900,6163260,11890,11890,11890,11890,20
|
|
20230728,092800,5925460,11900,11900,11900,11900,27
|
|
20230728,092700,5604160,11900,11900,11900,11900,1
|
|
20230728,092600,5592260,11910,11910,11910,11910,1
|
|
20230728,092500,5580350,11910,11910,11910,11910,10
|
|
20230728,092400,5461250,11900,11900,11900,11900,1
|
|
20230728,092300,5449350,11910,11910,11910,11910,4
|
|
20230728,092200,5401710,11920,11920,11920,11920,0
|
|
20230728,092100,5401710,11920,11920,11920,11920,0
|
|
20230728,092000,5401710,11920,11920,11920,11920,0
|
|
20230728,091900,5401710,11920,11920,11920,11920,14
|
|
20230728,091800,5234830,11920,11920,11920,11920,1
|
|
20230728,091700,5222910,11930,11930,11930,11930,10
|
|
20230728,091600,5103610,11900,11900,11900,11900,0
|
|
20230728,091500,5103610,11900,11900,11900,11900,1
|
|
20230728,091400,5091710,11950,11950,11950,11950,0
|
|
20230728,091300,5091710,11950,11940,11950,11940,2
|
|
20230728,091200,5067820,11890,11890,11890,11890,0
|
|
20230728,091100,5067820,11890,11890,11890,11890,1
|
|
20230728,091000,5055930,11870,11870,11870,11870,1
|
|
20230728,090900,5044060,11980,11980,11980,11980,0
|
|
20230728,090800,5044060,11980,11980,11980,11980,0
|
|
20230728,090700,5044060,11980,11980,11980,11980,1
|
|
20230728,090600,5032080,11990,11990,11990,11990,2
|
|
20230728,090500,5008100,11990,11990,11990,11990,0
|
|
20230728,090400,5008100,11990,11990,11990,11990,13
|
|
20230728,090300,4852230,11980,11980,11980,11980,5
|
|
20230728,090200,4792330,12030,12030,12030,12030,0
|
|
20230728,090100,4792330,12030,12030,12030,12030,0
|
|
20230728,090000,4792330,12030,11860,12030,11860,202
|