646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194300,361877100,6620,6620,6620,6620,557
|
|
20230728,194200,361877100,6620,6620,6620,6620,0
|
|
20230728,194100,361877100,6620,6620,6620,6620,0
|
|
20230728,194000,361877100,6620,6620,6620,6620,0
|
|
20230728,193900,361877100,6620,6620,6620,6620,0
|
|
20230728,193800,361877100,6620,6620,6620,6620,0
|
|
20230728,193700,361877100,6620,6620,6620,6620,0
|
|
20230728,193600,361877100,6620,6620,6620,6620,0
|
|
20230728,193500,361877100,6620,6620,6620,6620,0
|
|
20230728,193400,361877100,6620,6620,6620,6620,0
|
|
20230728,193300,361877100,6620,6620,6620,6620,0
|
|
20230728,193200,361877100,6620,6620,6620,6620,0
|
|
20230728,193100,361877100,6620,6620,6620,6620,0
|
|
20230728,193000,361877100,6620,6620,6620,6620,0
|
|
20230728,192900,361877100,6620,6620,6620,6620,0
|
|
20230728,192800,361877100,6620,6620,6620,6620,0
|
|
20230728,192700,361877100,6620,6620,6620,6620,0
|
|
20230728,192600,361877100,6620,6620,6620,6620,0
|
|
20230728,192500,361877100,6620,6620,6620,6620,0
|
|
20230728,192400,361877100,6620,6620,6620,6620,0
|
|
20230728,192300,361877100,6620,6620,6620,6620,0
|
|
20230728,192200,361877100,6620,6620,6620,6620,0
|
|
20230728,192100,361877100,6620,6620,6620,6620,0
|
|
20230728,192000,361877100,6620,6620,6620,6620,0
|
|
20230728,191900,361877100,6620,6620,6620,6620,0
|
|
20230728,191800,361877100,6620,6620,6620,6620,0
|
|
20230728,191700,361877100,6620,6620,6620,6620,0
|
|
20230728,191600,361877100,6620,6620,6620,6620,0
|
|
20230728,191500,361877100,6620,6620,6620,6620,0
|
|
20230728,191400,361877100,6620,6620,6620,6620,0
|
|
20230728,191300,361877100,6620,6620,6620,6620,557
|
|
20230728,191200,361877100,6620,6620,6620,6620,0
|
|
20230728,191100,361877100,6620,6620,6620,6620,0
|
|
20230728,191000,361877100,6620,6620,6620,6620,0
|
|
20230728,190900,361877100,6620,6620,6620,6620,0
|
|
20230728,190800,361877100,6620,6620,6620,6620,0
|
|
20230728,190700,361877100,6620,6620,6620,6620,0
|
|
20230728,190600,361877100,6620,6620,6620,6620,0
|
|
20230728,190500,361877100,6620,6620,6620,6620,0
|
|
20230728,190400,361877100,6620,6620,6620,6620,0
|
|
20230728,190300,361877100,6620,6620,6620,6620,0
|
|
20230728,190200,361877100,6620,6620,6620,6620,0
|
|
20230728,190100,361877100,6620,6620,6620,6620,0
|
|
20230728,190000,361877100,6620,6620,6620,6620,0
|
|
20230728,185900,361877100,6620,6620,6620,6620,0
|
|
20230728,185800,361877100,6620,6620,6620,6620,0
|
|
20230728,185700,361877100,6620,6620,6620,6620,0
|
|
20230728,185600,361877100,6620,6620,6620,6620,0
|
|
20230728,185500,361877100,6620,6620,6620,6620,0
|
|
20230728,185400,361877100,6620,6620,6620,6620,0
|
|
20230728,185300,361877100,6620,6620,6620,6620,0
|
|
20230728,185200,361877100,6620,6620,6620,6620,0
|
|
20230728,185100,361877100,6620,6620,6620,6620,0
|
|
20230728,185000,361877100,6620,6620,6620,6620,0
|
|
20230728,184900,361877100,6620,6620,6620,6620,0
|
|
20230728,184800,361877100,6620,6620,6620,6620,0
|
|
20230728,184700,361877100,6620,6620,6620,6620,0
|
|
20230728,184600,361877100,6620,6620,6620,6620,0
|
|
20230728,184500,361877100,6620,6620,6620,6620,0
|
|
20230728,184400,361877100,6620,6620,6620,6620,0
|
|
20230728,184300,361877100,6620,6620,6620,6620,557
|
|
20230728,184200,361877100,6620,6620,6620,6620,0
|
|
20230728,184100,361877100,6620,6620,6620,6620,0
|
|
20230728,184000,361877100,6620,6620,6620,6620,0
|
|
20230728,183900,361877100,6620,6620,6620,6620,0
|
|
20230728,183800,361877100,6620,6620,6620,6620,0
|
|
20230728,183700,361877100,6620,6620,6620,6620,0
|
|
20230728,183600,361877100,6620,6620,6620,6620,0
|
|
20230728,183500,361877100,6620,6620,6620,6620,0
|
|
20230728,183400,361877100,6620,6620,6620,6620,0
|
|
20230728,183300,361877100,6620,6620,6620,6620,0
|
|
20230728,183200,361877100,6620,6620,6620,6620,0
|
|
20230728,183100,361877100,6620,6620,6620,6620,0
|
|
20230728,183000,361877100,6620,6620,6620,6620,0
|
|
20230728,182900,361877100,6620,6620,6620,6620,0
|
|
20230728,182800,361877100,6620,6620,6620,6620,0
|
|
20230728,182700,361877100,6620,6620,6620,6620,0
|
|
20230728,182600,361877100,6620,6620,6620,6620,0
|
|
20230728,182500,361877100,6620,6620,6620,6620,0
|
|
20230728,182400,361877100,6620,6620,6620,6620,0
|
|
20230728,182300,361877100,6620,6620,6620,6620,0
|
|
20230728,182200,361877100,6620,6620,6620,6620,0
|
|
20230728,182100,361877100,6620,6620,6620,6620,0
|
|
20230728,182000,361877100,6620,6620,6620,6620,0
|
|
20230728,181900,361877100,6620,6620,6620,6620,0
|
|
20230728,181800,361877100,6620,6620,6620,6620,0
|
|
20230728,181700,361877100,6620,6620,6620,6620,0
|
|
20230728,181600,361877100,6620,6620,6620,6620,0
|
|
20230728,181500,361877100,6620,6620,6620,6620,0
|
|
20230728,181400,361877100,6620,6620,6620,6620,0
|
|
20230728,181300,361877100,6620,6620,6620,6620,557
|
|
20230728,181200,361877100,6620,6620,6620,6620,0
|
|
20230728,181100,361877100,6620,6620,6620,6620,0
|
|
20230728,181000,361877100,6620,6620,6620,6620,0
|
|
20230728,180900,361877100,6620,6620,6620,6620,0
|
|
20230728,180800,361877100,6620,6620,6620,6620,0
|
|
20230728,180700,361877100,6620,6620,6620,6620,0
|
|
20230728,180600,361877100,6620,6620,6620,6620,0
|
|
20230728,180500,361877100,6620,6620,6620,6620,0
|
|
20230728,180400,361877100,6620,6620,6620,6620,0
|
|
20230728,180300,361877100,6620,6620,6620,6620,0
|
|
20230728,180200,361877100,6620,6620,6620,6620,0
|
|
20230728,180100,361877100,6620,6620,6620,6620,0
|
|
20230728,180000,361877100,6620,6620,6620,6620,0
|
|
20230728,175900,361877100,6620,6620,6620,6620,0
|
|
20230728,175800,361877100,6620,6620,6620,6620,0
|
|
20230728,175700,361877100,6620,6620,6620,6620,0
|
|
20230728,175600,361877100,6620,6620,6620,6620,0
|
|
20230728,175500,361877100,6620,6620,6620,6620,0
|
|
20230728,175400,361877100,6620,6620,6620,6620,0
|
|
20230728,175300,361877100,6620,6620,6620,6620,0
|
|
20230728,175200,361877100,6620,6620,6620,6620,0
|
|
20230728,175100,361877100,6620,6620,6620,6620,0
|
|
20230728,175000,361877100,6620,6620,6620,6620,0
|
|
20230728,174900,361877100,6620,6620,6620,6620,0
|
|
20230728,174800,361877100,6620,6620,6620,6620,0
|
|
20230728,174700,361877100,6620,6620,6620,6620,0
|
|
20230728,174600,361877100,6620,6620,6620,6620,0
|
|
20230728,174500,361877100,6620,6620,6620,6620,0
|
|
20230728,174400,361877100,6620,6620,6620,6620,0
|
|
20230728,174300,361877100,6620,6620,6620,6620,557
|
|
20230728,174200,361877100,6620,6620,6620,6620,0
|
|
20230728,174100,361877100,6620,6620,6620,6620,0
|
|
20230728,174000,361877100,6620,6620,6620,6620,0
|
|
20230728,173900,361877100,6620,6620,6620,6620,0
|
|
20230728,173800,361877100,6620,6620,6620,6620,0
|
|
20230728,173700,361877100,6620,6620,6620,6620,0
|
|
20230728,173600,361877100,6620,6620,6620,6620,0
|
|
20230728,173500,361877100,6620,6620,6620,6620,0
|
|
20230728,173400,361877100,6620,6620,6620,6620,0
|
|
20230728,173300,361877100,6620,6620,6620,6620,0
|
|
20230728,173200,361877100,6620,6620,6620,6620,0
|
|
20230728,173100,361877100,6620,6620,6620,6620,0
|
|
20230728,173000,361877100,6620,6620,6620,6620,0
|
|
20230728,172900,361877100,6620,6620,6620,6620,0
|
|
20230728,172800,361877100,6620,6620,6620,6620,0
|
|
20230728,172700,361877100,6620,6620,6620,6620,0
|
|
20230728,172600,361877100,6620,6620,6620,6620,0
|
|
20230728,172500,361877100,6620,6620,6620,6620,0
|
|
20230728,172400,361877100,6620,6620,6620,6620,0
|
|
20230728,172300,361877100,6620,6620,6620,6620,0
|
|
20230728,172200,361877100,6620,6620,6620,6620,0
|
|
20230728,172100,361877100,6620,6620,6620,6620,0
|
|
20230728,172000,361877100,6620,6620,6620,6620,0
|
|
20230728,171900,361877100,6620,6620,6620,6620,0
|
|
20230728,171800,361877100,6620,6620,6620,6620,0
|
|
20230728,171700,361877100,6620,6620,6620,6620,0
|
|
20230728,171600,361877100,6620,6620,6620,6620,0
|
|
20230728,171500,361877100,6620,6620,6620,6620,0
|
|
20230728,171400,361877100,6620,6620,6620,6620,0
|
|
20230728,171300,361877100,6620,6620,6620,6620,557
|
|
20230728,171200,361877100,6620,6620,6620,6620,0
|
|
20230728,171100,361877100,6620,6620,6620,6620,0
|
|
20230728,171000,361877100,6620,6620,6620,6620,0
|
|
20230728,170900,361877100,6620,6620,6620,6620,0
|
|
20230728,170800,361877100,6620,6620,6620,6620,0
|
|
20230728,170700,361877100,6620,6620,6620,6620,0
|
|
20230728,170600,361877100,6620,6620,6620,6620,0
|
|
20230728,170500,361877100,6620,6620,6620,6620,0
|
|
20230728,170400,361877100,6620,6620,6620,6620,0
|
|
20230728,170300,361877100,6620,6620,6620,6620,0
|
|
20230728,170200,361877100,6620,6620,6620,6620,0
|
|
20230728,170100,361877100,6620,6620,6620,6620,0
|
|
20230728,170000,361877100,6620,6620,6620,6620,0
|
|
20230728,165900,361877100,6620,6620,6620,6620,0
|
|
20230728,165800,361877100,6620,6620,6620,6620,0
|
|
20230728,165700,361877100,6620,6620,6620,6620,0
|
|
20230728,165600,361877100,6620,6620,6620,6620,0
|
|
20230728,165500,361877100,6620,6620,6620,6620,0
|
|
20230728,165400,361877100,6620,6620,6620,6620,0
|
|
20230728,165300,361877100,6620,6620,6620,6620,0
|
|
20230728,165200,361877100,6620,6620,6620,6620,0
|
|
20230728,165100,361877100,6620,6620,6620,6620,0
|
|
20230728,165000,361877100,6620,6620,6620,6620,0
|
|
20230728,164900,361877100,6620,6620,6620,6620,0
|
|
20230728,164800,361877100,6620,6620,6620,6620,0
|
|
20230728,164700,361877100,6620,6620,6620,6620,0
|
|
20230728,164600,361877100,6620,6620,6620,6620,0
|
|
20230728,164500,361877100,6620,6620,6620,6620,0
|
|
20230728,164400,361877100,6620,6620,6620,6620,0
|
|
20230728,164300,361877100,6620,6620,6620,6620,557
|
|
20230728,164200,361877100,6620,6620,6620,6620,0
|
|
20230728,164100,361877100,6620,6620,6620,6620,0
|
|
20230728,164000,361877100,6620,6620,6620,6620,0
|
|
20230728,163900,361877100,6620,6620,6620,6620,0
|
|
20230728,163800,361877100,6620,6620,6620,6620,0
|
|
20230728,163700,361877100,6620,6620,6620,6620,0
|
|
20230728,163600,361877100,6620,6620,6620,6620,0
|
|
20230728,163500,361877100,6620,6620,6620,6620,0
|
|
20230728,163400,361877100,6620,6620,6620,6620,0
|
|
20230728,163300,361877100,6620,6620,6620,6620,0
|
|
20230728,163200,361877100,6620,6620,6620,6620,0
|
|
20230728,163100,361877100,6620,6620,6620,6620,0
|
|
20230728,163000,361877100,6620,6620,6620,6620,0
|
|
20230728,162900,361877100,6620,6620,6620,6620,0
|
|
20230728,162800,361877100,6620,6620,6620,6620,0
|
|
20230728,162700,361877100,6620,6620,6620,6620,0
|
|
20230728,162600,361877100,6620,6620,6620,6620,0
|
|
20230728,162500,361877100,6620,6620,6620,6620,0
|
|
20230728,162400,361877100,6620,6620,6620,6620,0
|
|
20230728,162300,361877100,6620,6620,6620,6620,0
|
|
20230728,162200,361877100,6620,6620,6620,6620,0
|
|
20230728,162100,361877100,6620,6620,6620,6620,0
|
|
20230728,162000,361877100,6620,6620,6620,6620,0
|
|
20230728,161900,361877100,6620,6620,6620,6620,0
|
|
20230728,161800,361877100,6620,6620,6620,6620,0
|
|
20230728,161700,361877100,6620,6620,6620,6620,0
|
|
20230728,161600,361877100,6620,6620,6620,6620,0
|
|
20230728,161500,361877100,6620,6620,6620,6620,0
|
|
20230728,161400,361877100,6620,6620,6620,6620,0
|
|
20230728,161300,361877100,6620,6620,6620,6620,557
|
|
20230728,161200,361877100,6620,6620,6620,6620,0
|
|
20230728,161100,361877100,6620,6620,6620,6620,0
|
|
20230728,161000,361877100,6620,6620,6620,6620,0
|
|
20230728,160900,361877100,6620,6620,6620,6620,0
|
|
20230728,160800,361877100,6620,6620,6620,6620,0
|
|
20230728,160700,361877100,6620,6620,6620,6620,0
|
|
20230728,160600,361877100,6620,6620,6620,6620,0
|
|
20230728,160500,361877100,6620,6620,6620,6620,0
|
|
20230728,160400,361877100,6620,6620,6620,6620,0
|
|
20230728,160300,361877100,6620,6620,6620,6620,0
|
|
20230728,160200,361877100,6620,6620,6620,6620,0
|
|
20230728,160100,361877100,6620,6620,6620,6620,0
|
|
20230728,160000,361877100,6620,6620,6620,6620,0
|
|
20230728,155900,361877100,6620,6620,6620,6620,0
|
|
20230728,155800,361877100,6620,6620,6620,6620,0
|
|
20230728,155700,361877100,6620,6620,6620,6620,0
|
|
20230728,155600,361877100,6620,6620,6620,6620,0
|
|
20230728,155500,361877100,6620,6620,6620,6620,0
|
|
20230728,155400,361877100,6620,6620,6620,6620,0
|
|
20230728,155300,361877100,6620,6620,6620,6620,0
|
|
20230728,155200,361877100,6620,6620,6620,6620,0
|
|
20230728,155100,361877100,6620,6620,6620,6620,0
|
|
20230728,155000,361877100,6620,6620,6620,6620,0
|
|
20230728,154900,361877100,6620,6620,6620,6620,0
|
|
20230728,154800,361877100,6620,6620,6620,6620,0
|
|
20230728,154700,361877100,6620,6620,6620,6620,0
|
|
20230728,154600,361877100,6620,6620,6620,6620,0
|
|
20230728,154500,361877100,6620,6620,6620,6620,0
|
|
20230728,154400,361877100,6620,6620,6620,6620,0
|
|
20230728,154300,361877100,6620,6620,6620,6620,557
|
|
20230728,154200,361877100,6620,6620,6620,6620,0
|
|
20230728,154100,361877100,6620,6620,6620,6620,0
|
|
20230728,154000,361877100,6620,6620,6620,6620,0
|
|
20230728,153900,361877100,6620,6620,6620,6620,0
|
|
20230728,153800,361877100,6620,6620,6620,6620,0
|
|
20230728,153700,361877100,6620,6620,6620,6620,0
|
|
20230728,153600,361877100,6620,6620,6620,6620,0
|
|
20230728,153500,361877100,6620,6620,6620,6620,0
|
|
20230728,153400,361877100,6620,6620,6620,6620,0
|
|
20230728,153300,361877100,6620,6620,6620,6620,0
|
|
20230728,153200,361877100,6620,6620,6620,6620,0
|
|
20230728,153100,361877100,6620,6620,6620,6620,0
|
|
20230728,153000,361877100,6620,6620,6620,6620,557
|
|
20230728,152900,358189760,6620,6620,6620,6620,0
|
|
20230728,152800,358189760,6620,6620,6620,6620,0
|
|
20230728,152700,358189760,6620,6620,6620,6620,0
|
|
20230728,152600,358189760,6620,6620,6620,6620,0
|
|
20230728,152500,358189760,6620,6620,6620,6620,0
|
|
20230728,152400,358189760,6620,6620,6620,6620,0
|
|
20230728,152300,358189760,6620,6620,6620,6620,0
|
|
20230728,152200,358189760,6620,6620,6620,6620,0
|
|
20230728,152100,358189760,6620,6620,6620,6620,0
|
|
20230728,152000,358189760,6620,6620,6620,6620,0
|
|
20230728,151900,358189760,6620,6620,6620,6620,0
|
|
20230728,151800,358189760,6620,6610,6620,6610,40
|
|
20230728,151700,357925270,6580,6580,6580,6580,13
|
|
20230728,151600,357839730,6580,6580,6580,6580,0
|
|
20230728,151500,357839730,6580,6580,6580,6580,0
|
|
20230728,151400,357839730,6580,6580,6580,6580,0
|
|
20230728,151300,357839730,6580,6580,6580,6580,0
|
|
20230728,151200,357839730,6580,6580,6580,6580,0
|
|
20230728,151100,357839730,6580,6580,6580,6580,3
|
|
20230728,151000,357819990,6610,6610,6610,6610,7
|
|
20230728,150900,357773720,6610,6610,6610,6610,7
|
|
20230728,150800,357727450,6580,6580,6580,6580,0
|
|
20230728,150700,357727450,6580,6580,6580,6580,0
|
|
20230728,150600,357727450,6580,6580,6580,6580,0
|
|
20230728,150500,357727450,6580,6580,6580,6580,0
|
|
20230728,150400,357727450,6580,6580,6580,6580,67
|
|
20230728,150300,357286590,6610,6610,6610,6610,0
|
|
20230728,150200,357286590,6610,6610,6610,6610,0
|
|
20230728,150100,357286590,6610,6610,6610,6610,0
|
|
20230728,150000,357286590,6610,6610,6610,6610,0
|
|
20230728,145900,357286590,6610,6610,6610,6610,0
|
|
20230728,145800,357286590,6610,6610,6610,6610,0
|
|
20230728,145700,357286590,6610,6610,6610,6610,0
|
|
20230728,145600,357286590,6610,6610,6610,6610,21
|
|
20230728,145500,357147780,6570,6570,6570,6570,0
|
|
20230728,145400,357147780,6570,6570,6570,6570,0
|
|
20230728,145300,357147780,6570,6570,6570,6570,0
|
|
20230728,145200,357147780,6570,6570,6570,6570,0
|
|
20230728,145100,357147780,6570,6580,6580,6570,500
|
|
20230728,145000,353860920,6580,6580,6580,6580,0
|
|
20230728,144900,353860920,6580,6580,6580,6580,0
|
|
20230728,144800,353860920,6580,6580,6580,6580,0
|
|
20230728,144700,353860920,6580,6580,6580,6580,45
|
|
20230728,144600,353564820,6610,6610,6610,6610,1
|
|
20230728,144500,353558210,6610,6600,6610,6600,500
|
|
20230728,144400,350253250,6600,6600,6600,6600,0
|
|
20230728,144300,350253250,6600,6600,6600,6600,0
|
|
20230728,144200,350253250,6600,6600,6600,6600,0
|
|
20230728,144100,350253250,6600,6600,6600,6600,0
|
|
20230728,144000,350253250,6600,6600,6600,6600,0
|
|
20230728,143900,350253250,6600,6600,6600,6600,0
|
|
20230728,143800,350253250,6600,6600,6600,6600,1
|
|
20230728,143700,350246650,6610,6610,6610,6610,0
|
|
20230728,143600,350246650,6610,6610,6610,6610,0
|
|
20230728,143500,350246650,6610,6610,6610,6610,0
|
|
20230728,143400,350246650,6610,6610,6610,6610,1
|
|
20230728,143300,350240040,6610,6610,6610,6610,0
|
|
20230728,143200,350240040,6610,6610,6610,6610,0
|
|
20230728,143100,350240040,6610,6610,6610,6610,0
|
|
20230728,143000,350240040,6610,6610,6610,6610,0
|
|
20230728,142900,350240040,6610,6610,6610,6610,69
|
|
20230728,142800,349783950,6600,6590,6600,6590,1667
|
|
20230728,142700,338791750,6630,6630,6630,6630,0
|
|
20230728,142600,338791750,6630,6630,6630,6630,0
|
|
20230728,142500,338791750,6630,6630,6630,6630,0
|
|
20230728,142400,338791750,6630,6630,6630,6630,30
|
|
20230728,142300,338592850,6630,6620,6630,6620,277
|
|
20230728,142200,336756420,6600,6600,6600,6600,857
|
|
20230728,142100,331100220,6600,6600,6600,6600,0
|
|
20230728,142000,331100220,6600,6610,6610,6600,9
|
|
20230728,141900,331040810,6620,6620,6620,6620,0
|
|
20230728,141800,331040810,6620,6620,6620,6620,0
|
|
20230728,141700,331040810,6620,6620,6620,6620,230
|
|
20230728,141600,329518210,6620,6620,6620,6620,0
|
|
20230728,141500,329518210,6620,6620,6620,6620,0
|
|
20230728,141400,329518210,6620,6620,6620,6620,0
|
|
20230728,141300,329518210,6620,6620,6620,6620,0
|
|
20230728,141200,329518210,6620,6620,6620,6620,0
|
|
20230728,141100,329518210,6620,6620,6620,6620,0
|
|
20230728,141000,329518210,6620,6620,6620,6620,11
|
|
20230728,140900,329445390,6610,6610,6610,6610,0
|
|
20230728,140800,329445390,6610,6610,6610,6610,0
|
|
20230728,140700,329445390,6610,6610,6610,6610,0
|
|
20230728,140600,329445390,6610,6610,6610,6610,0
|
|
20230728,140500,329445390,6610,6620,6620,6610,448
|
|
20230728,140400,326483600,6640,6640,6640,6640,0
|
|
20230728,140300,326483600,6640,6640,6640,6640,0
|
|
20230728,140200,326483600,6640,6640,6640,6640,0
|
|
20230728,140100,326483600,6640,6640,6640,6640,0
|
|
20230728,140000,326483600,6640,6640,6640,6640,0
|
|
20230728,135900,326483600,6640,6640,6640,6640,0
|
|
20230728,135800,326483600,6640,6640,6640,6640,0
|
|
20230728,135700,326483600,6640,6650,6650,6640,241
|
|
20230728,135600,324881130,6650,6660,6660,6650,115
|
|
20230728,135500,324116280,6660,6660,6660,6660,0
|
|
20230728,135400,324116280,6660,6660,6660,6660,0
|
|
20230728,135300,324116280,6660,6660,6660,6660,0
|
|
20230728,135200,324116280,6660,6660,6660,6660,0
|
|
20230728,135100,324116280,6660,6660,6660,6660,0
|
|
20230728,135000,324116280,6660,6660,6660,6660,0
|
|
20230728,134900,324116280,6660,6660,6660,6660,0
|
|
20230728,134800,324116280,6660,6660,6660,6660,0
|
|
20230728,134700,324116280,6660,6660,6660,6660,0
|
|
20230728,134600,324116280,6660,6660,6660,6660,0
|
|
20230728,134500,324116280,6660,6660,6660,6660,0
|
|
20230728,134400,324116280,6660,6660,6660,6660,515
|
|
20230728,134300,320686380,6660,6660,6660,6660,0
|
|
20230728,134200,320686380,6660,6660,6660,6660,0
|
|
20230728,134100,320686380,6660,6660,6660,6660,0
|
|
20230728,134000,320686380,6660,6660,6660,6660,79
|
|
20230728,133900,320160240,6660,6660,6660,6660,19
|
|
20230728,133800,320033700,6650,6650,6650,6650,0
|
|
20230728,133700,320033700,6650,6650,6650,6650,0
|
|
20230728,133600,320033700,6650,6650,6650,6650,0
|
|
20230728,133500,320033700,6650,6650,6650,6650,0
|
|
20230728,133400,320033700,6650,6650,6650,6650,0
|
|
20230728,133300,320033700,6650,6650,6650,6650,0
|
|
20230728,133200,320033700,6650,6650,6650,6650,0
|
|
20230728,133100,320033700,6650,6650,6650,6650,0
|
|
20230728,133000,320033700,6650,6650,6650,6650,0
|
|
20230728,132900,320033700,6650,6650,6650,6650,1
|
|
20230728,132800,320027050,6670,6670,6670,6670,0
|
|
20230728,132700,320027050,6670,6670,6670,6670,0
|
|
20230728,132600,320027050,6670,6670,6670,6670,0
|
|
20230728,132500,320027050,6670,6670,6670,6670,0
|
|
20230728,132400,320027050,6670,6670,6670,6670,0
|
|
20230728,132300,320027050,6670,6670,6670,6670,0
|
|
20230728,132200,320027050,6670,6670,6670,6670,0
|
|
20230728,132100,320027050,6670,6670,6670,6670,0
|
|
20230728,132000,320027050,6670,6670,6670,6670,0
|
|
20230728,131900,320027050,6670,6670,6670,6670,0
|
|
20230728,131800,320027050,6670,6670,6670,6670,0
|
|
20230728,131700,320027050,6670,6670,6670,6670,0
|
|
20230728,131600,320027050,6670,6670,6670,6670,0
|
|
20230728,131500,320027050,6670,6670,6670,6670,0
|
|
20230728,131400,320027050,6670,6670,6670,6670,0
|
|
20230728,131300,320027050,6670,6670,6670,6670,7
|
|
20230728,131200,319980360,6680,6680,6680,6680,25
|
|
20230728,131100,319813360,6680,6680,6680,6680,7
|
|
20230728,131000,319766600,6680,6680,6680,6680,185
|
|
20230728,130900,318530800,6690,6690,6690,6690,0
|
|
20230728,130800,318530800,6690,6690,6690,6690,5
|
|
20230728,130700,318497350,6680,6680,6680,6680,0
|
|
20230728,130600,318497350,6680,6680,6680,6680,0
|
|
20230728,130500,318497350,6680,6680,6680,6680,0
|
|
20230728,130400,318497350,6680,6680,6680,6680,29
|
|
20230728,130300,318303630,6680,6680,6680,6670,799
|
|
20230728,130200,312966490,6680,6680,6680,6680,0
|
|
20230728,130100,312966490,6680,6680,6680,6680,500
|
|
20230728,130000,309626490,6680,6680,6680,6680,0
|
|
20230728,125900,309626490,6680,6680,6680,6680,0
|
|
20230728,125800,309626490,6680,6680,6680,6680,300
|
|
20230728,125700,307622490,6650,6650,6650,6650,0
|
|
20230728,125600,307622490,6650,6650,6650,6650,0
|
|
20230728,125500,307622490,6650,6650,6650,6650,0
|
|
20230728,125400,307622490,6650,6650,6650,6650,0
|
|
20230728,125300,307622490,6650,6650,6650,6650,0
|
|
20230728,125200,307622490,6650,6650,6650,6650,0
|
|
20230728,125100,307622490,6650,6650,6650,6650,0
|
|
20230728,125000,307622490,6650,6650,6650,6650,0
|
|
20230728,124900,307622490,6650,6650,6650,6650,0
|
|
20230728,124800,307622490,6650,6650,6650,6650,0
|
|
20230728,124700,307622490,6650,6650,6650,6650,0
|
|
20230728,124600,307622490,6650,6670,6670,6650,216
|
|
20230728,124500,306181790,6680,6680,6680,6680,10
|
|
20230728,124400,306114990,6670,6670,6670,6670,0
|
|
20230728,124300,306114990,6670,6670,6670,6670,0
|
|
20230728,124200,306114990,6670,6670,6670,6670,0
|
|
20230728,124100,306114990,6670,6670,6670,6670,0
|
|
20230728,124000,306114990,6670,6670,6670,6670,0
|
|
20230728,123900,306114990,6670,6670,6670,6670,0
|
|
20230728,123800,306114990,6670,6670,6670,6670,0
|
|
20230728,123700,306114990,6670,6670,6670,6670,0
|
|
20230728,123600,306114990,6670,6670,6670,6670,0
|
|
20230728,123500,306114990,6670,6670,6670,6670,0
|
|
20230728,123400,306114990,6670,6670,6670,6670,0
|
|
20230728,123300,306114990,6670,6670,6670,6670,0
|
|
20230728,123200,306114990,6670,6670,6670,6670,0
|
|
20230728,123100,306114990,6670,6680,6680,6670,154
|
|
20230728,123000,305086320,6680,6680,6680,6680,0
|
|
20230728,122900,305086320,6680,6680,6680,6680,0
|
|
20230728,122800,305086320,6680,6680,6680,6680,0
|
|
20230728,122700,305086320,6680,6680,6680,6680,0
|
|
20230728,122600,305086320,6680,6680,6680,6680,0
|
|
20230728,122500,305086320,6680,6680,6680,6680,0
|
|
20230728,122400,305086320,6680,6680,6680,6680,0
|
|
20230728,122300,305086320,6680,6680,6680,6680,0
|
|
20230728,122200,305086320,6680,6680,6680,6680,0
|
|
20230728,122100,305086320,6680,6680,6680,6680,0
|
|
20230728,122000,305086320,6680,6680,6680,6680,0
|
|
20230728,121900,305086320,6680,6680,6680,6680,0
|
|
20230728,121800,305086320,6680,6680,6680,6680,14
|
|
20230728,121700,304992800,6680,6680,6680,6680,41
|
|
20230728,121600,304718920,6680,6680,6680,6680,0
|
|
20230728,121500,304718920,6680,6680,6680,6680,0
|
|
20230728,121400,304718920,6680,6680,6680,6680,0
|
|
20230728,121300,304718920,6680,6680,6680,6680,0
|
|
20230728,121200,304718920,6680,6680,6680,6680,0
|
|
20230728,121100,304718920,6680,6680,6680,6680,0
|
|
20230728,121000,304718920,6680,6680,6680,6680,0
|
|
20230728,120900,304718920,6680,6680,6680,6680,0
|
|
20230728,120800,304718920,6680,6680,6680,6680,0
|
|
20230728,120700,304718920,6680,6680,6680,6680,0
|
|
20230728,120600,304718920,6680,6680,6680,6680,0
|
|
20230728,120500,304718920,6680,6680,6680,6680,0
|
|
20230728,120400,304718920,6680,6680,6680,6680,0
|
|
20230728,120300,304718920,6680,6680,6680,6680,0
|
|
20230728,120200,304718920,6680,6680,6680,6680,0
|
|
20230728,120100,304718920,6680,6680,6680,6680,7
|
|
20230728,120000,304672160,6650,6650,6650,6650,0
|
|
20230728,115900,304672160,6650,6660,6660,6650,10
|
|
20230728,115800,304605570,6680,6680,6680,6680,0
|
|
20230728,115700,304605570,6680,6680,6680,6680,0
|
|
20230728,115600,304605570,6680,6680,6680,6680,0
|
|
20230728,115500,304605570,6680,6680,6680,6680,0
|
|
20230728,115400,304605570,6680,6680,6680,6680,0
|
|
20230728,115300,304605570,6680,6680,6680,6680,0
|
|
20230728,115200,304605570,6680,6680,6680,6680,0
|
|
20230728,115100,304605570,6680,6670,6680,6670,75
|
|
20230728,115000,304104620,6650,6650,6650,6650,0
|
|
20230728,114900,304104620,6650,6650,6650,6650,0
|
|
20230728,114800,304104620,6650,6650,6650,6650,0
|
|
20230728,114700,304104620,6650,6650,6650,6650,150
|
|
20230728,114600,303107120,6680,6680,6680,6680,0
|
|
20230728,114500,303107120,6680,6680,6680,6680,0
|
|
20230728,114400,303107120,6680,6680,6680,6680,0
|
|
20230728,114300,303107120,6680,6680,6680,6680,0
|
|
20230728,114200,303107120,6680,6680,6680,6680,0
|
|
20230728,114100,303107120,6680,6680,6680,6680,0
|
|
20230728,114000,303107120,6680,6680,6680,6680,0
|
|
20230728,113900,303107120,6680,6680,6680,6680,2
|
|
20230728,113800,303093760,6680,6680,6680,6680,0
|
|
20230728,113700,303093760,6680,6680,6680,6680,0
|
|
20230728,113600,303093760,6680,6680,6680,6680,0
|
|
20230728,113500,303093760,6680,6680,6680,6680,0
|
|
20230728,113400,303093760,6680,6680,6680,6680,0
|
|
20230728,113300,303093760,6680,6680,6680,6680,0
|
|
20230728,113200,303093760,6680,6680,6680,6680,0
|
|
20230728,113100,303093760,6680,6680,6680,6680,0
|
|
20230728,113000,303093760,6680,6680,6680,6680,0
|
|
20230728,112900,303093760,6680,6680,6680,6680,1
|
|
20230728,112800,303087080,6680,6660,6690,6660,256
|
|
20230728,112700,301374480,6690,6690,6690,6690,0
|
|
20230728,112600,301374480,6690,6690,6690,6690,0
|
|
20230728,112500,301374480,6690,6670,6690,6670,2
|
|
20230728,112400,301361120,6690,6670,6690,6670,10
|
|
20230728,112300,301294240,6690,6690,6690,6690,0
|
|
20230728,112200,301294240,6690,6690,6690,6690,0
|
|
20230728,112100,301294240,6690,6690,6690,6690,0
|
|
20230728,112000,301294240,6690,6690,6690,6690,0
|
|
20230728,111900,301294240,6690,6630,6690,6630,2191
|
|
20230728,111800,286664820,6610,6610,6610,6610,0
|
|
20230728,111700,286664820,6610,6610,6610,6610,0
|
|
20230728,111600,286664820,6610,6610,6610,6610,0
|
|
20230728,111500,286664820,6610,6610,6610,6610,0
|
|
20230728,111400,286664820,6610,6640,6640,6610,176
|
|
20230728,111300,285501400,6650,6650,6650,6650,0
|
|
20230728,111200,285501400,6650,6650,6650,6650,0
|
|
20230728,111100,285501400,6650,6650,6650,6650,400
|
|
20230728,111000,282841400,6640,6640,6640,6640,0
|
|
20230728,110900,282841400,6640,6640,6640,6640,0
|
|
20230728,110800,282841400,6640,6640,6640,6640,124
|
|
20230728,110700,282018040,6640,6640,6640,6640,0
|
|
20230728,110600,282018040,6640,6640,6640,6640,0
|
|
20230728,110500,282018040,6640,6640,6640,6640,0
|
|
20230728,110400,282018040,6640,6640,6640,6640,0
|
|
20230728,110300,282018040,6640,6640,6640,6640,37
|
|
20230728,110200,281772360,6640,6640,6640,6640,0
|
|
20230728,110100,281772360,6640,6640,6640,6640,15
|
|
20230728,110000,281672760,6650,6650,6650,6650,0
|
|
20230728,105900,281672760,6650,6650,6650,6650,0
|
|
20230728,105800,281672760,6650,6650,6650,6650,500
|
|
20230728,105700,278347760,6650,6650,6650,6650,0
|
|
20230728,105600,278347760,6650,6650,6650,6650,0
|
|
20230728,105500,278347760,6650,6650,6650,6650,1
|
|
20230728,105400,278341110,6630,6630,6630,6630,0
|
|
20230728,105300,278341110,6630,6630,6630,6630,0
|
|
20230728,105200,278341110,6630,6630,6630,6630,0
|
|
20230728,105100,278341110,6630,6630,6630,6630,0
|
|
20230728,105000,278341110,6630,6630,6630,6630,0
|
|
20230728,104900,278341110,6630,6640,6640,6630,103
|
|
20230728,104800,277658210,6640,6640,6640,6640,0
|
|
20230728,104700,277658210,6640,6640,6640,6640,0
|
|
20230728,104600,277658210,6640,6640,6640,6640,1
|
|
20230728,104500,277651570,6660,6660,6660,6660,100
|
|
20230728,104400,276985570,6640,6640,6640,6640,30
|
|
20230728,104300,276786370,6640,6640,6640,6640,0
|
|
20230728,104200,276786370,6640,6640,6640,6640,88
|
|
20230728,104100,276202050,6660,6660,6660,6660,0
|
|
20230728,104000,276202050,6660,6660,6660,6660,1
|
|
20230728,103900,276195390,6670,6670,6670,6670,0
|
|
20230728,103800,276195390,6670,6670,6670,6670,0
|
|
20230728,103700,276195390,6670,6670,6670,6670,0
|
|
20230728,103600,276195390,6670,6670,6670,6670,0
|
|
20230728,103500,276195390,6670,6670,6670,6670,0
|
|
20230728,103400,276195390,6670,6670,6670,6670,315
|
|
20230728,103300,274094340,6690,6690,6690,6680,820
|
|
20230728,103200,268610540,6700,6700,6700,6700,4
|
|
20230728,103100,268583740,6690,6690,6690,6690,0
|
|
20230728,103000,268583740,6690,6690,6690,6690,10
|
|
20230728,102900,268516840,6690,6690,6690,6690,10
|
|
20230728,102800,268449940,6710,6710,6710,6710,0
|
|
20230728,102700,268449940,6710,6710,6710,6710,1
|
|
20230728,102600,268443230,6710,6710,6710,6710,0
|
|
20230728,102500,268443230,6710,6710,6710,6710,0
|
|
20230728,102400,268443230,6710,6710,6710,6710,0
|
|
20230728,102300,268443230,6710,6710,6710,6710,0
|
|
20230728,102200,268443230,6710,6710,6710,6710,0
|
|
20230728,102100,268443230,6710,6710,6710,6710,0
|
|
20230728,102000,268443230,6710,6710,6710,6710,0
|
|
20230728,101900,268443230,6710,6710,6710,6710,14
|
|
20230728,101800,268349290,6710,6710,6710,6710,407
|
|
20230728,101700,265618320,6720,6700,6720,6700,1333
|
|
20230728,101600,256671230,6690,6690,6690,6690,0
|
|
20230728,101500,256671230,6690,6710,6710,6690,1359
|
|
20230728,101400,247564940,6700,6700,6700,6700,0
|
|
20230728,101300,247564940,6700,6680,6700,6680,1457
|
|
20230728,101200,237817480,6670,6670,6670,6670,0
|
|
20230728,101100,237817480,6670,6670,6670,6670,308
|
|
20230728,101000,235763120,6670,6640,6680,6640,3551
|
|
20230728,100900,212102490,6660,6650,6660,6650,565
|
|
20230728,100800,208341140,6640,6630,6640,6610,2882
|
|
20230728,100700,189229680,6630,6630,6630,6630,0
|
|
20230728,100600,189229680,6630,6630,6630,6630,0
|
|
20230728,100500,189229680,6630,6620,6630,6620,511
|
|
20230728,100400,185841940,6600,6600,6600,6600,0
|
|
20230728,100300,185841940,6600,6600,6600,6600,0
|
|
20230728,100200,185841940,6600,6600,6600,6600,667
|
|
20230728,100100,181439740,6550,6580,6580,6550,2590
|
|
20230728,100000,164397780,6580,6620,6640,6580,1132
|
|
20230728,095900,156935940,6620,6580,6630,6580,1862
|
|
20230728,095800,144657210,6580,6560,6580,6560,241
|
|
20230728,095700,143075620,6560,6560,6570,6560,78
|
|
20230728,095600,142563860,6550,6510,6550,6510,3409
|
|
20230728,095500,120295570,6500,6500,6500,6500,10
|
|
20230728,095400,120230570,6500,6500,6500,6500,1
|
|
20230728,095300,120224070,6490,6490,6490,6490,0
|
|
20230728,095200,120224070,6490,6490,6490,6490,0
|
|
20230728,095100,120224070,6490,6490,6490,6490,40
|
|
20230728,095000,119964470,6500,6500,6500,6500,0
|
|
20230728,094900,119964470,6500,6500,6500,6500,100
|
|
20230728,094800,119314470,6500,6500,6500,6500,0
|
|
20230728,094700,119314470,6500,6500,6500,6500,101
|
|
20230728,094600,118657970,6590,6590,6590,6590,0
|
|
20230728,094500,118657970,6590,6590,6590,6590,0
|
|
20230728,094400,118657970,6590,6590,6590,6590,0
|
|
20230728,094300,118657970,6590,6590,6590,6590,0
|
|
20230728,094200,118657970,6590,6590,6590,6590,0
|
|
20230728,094100,118657970,6590,6510,6590,6510,2160
|
|
20230728,094000,104571140,6520,6520,6520,6520,0
|
|
20230728,093900,104571140,6520,6450,6520,6450,500
|
|
20230728,093800,101323840,6460,6460,6460,6460,0
|
|
20230728,093700,101323840,6460,6460,6460,6460,1
|
|
20230728,093600,101317380,6430,6430,6430,6430,3418
|
|
20230728,093500,79339640,6490,6490,6490,6490,0
|
|
20230728,093400,79339640,6490,6490,6490,6490,0
|
|
20230728,093300,79339640,6490,6440,6490,6440,3660
|
|
20230728,093200,55667700,6430,6430,6430,6430,0
|
|
20230728,093100,55667700,6430,6430,6430,6430,271
|
|
20230728,093000,53925170,6430,6430,6430,6430,80
|
|
20230728,092900,53410770,6430,6430,6430,6430,0
|
|
20230728,092800,53410770,6430,6400,6430,6400,362
|
|
20230728,092700,51088280,6390,6390,6390,6390,0
|
|
20230728,092600,51088280,6390,6390,6390,6390,40
|
|
20230728,092500,50832680,6380,6380,6380,6380,8
|
|
20230728,092400,50781640,6380,6380,6380,6380,0
|
|
20230728,092300,50781640,6380,6380,6380,6380,50
|
|
20230728,092200,50462640,6380,6380,6380,6380,1
|
|
20230728,092100,50456260,6380,6380,6380,6380,0
|
|
20230728,092000,50456260,6380,6370,6380,6370,1500
|
|
20230728,091900,40891750,6370,6370,6370,6370,0
|
|
20230728,091800,40891750,6370,6330,6370,6330,170
|
|
20230728,091700,39813610,6330,6330,6330,6330,0
|
|
20230728,091600,39813610,6330,6330,6330,6330,0
|
|
20230728,091500,39813610,6330,6280,6330,6280,1001
|
|
20230728,091400,33481330,6330,6330,6330,6330,0
|
|
20230728,091300,33481330,6330,6280,6330,6280,451
|
|
20230728,091200,30629600,6270,6270,6270,6270,113
|
|
20230728,091100,29921090,6270,6270,6270,6270,0
|
|
20230728,091000,29921090,6270,6270,6270,6270,0
|
|
20230728,090900,29921090,6270,6270,6270,6270,16
|
|
20230728,090800,29820770,6250,6250,6250,6250,371
|
|
20230728,090700,27502020,6250,6250,6250,6250,0
|
|
20230728,090600,27502020,6250,6220,6250,6220,571
|
|
20230728,090500,23939770,6220,6220,6220,6220,0
|
|
20230728,090400,23939770,6220,6220,6220,6220,0
|
|
20230728,090300,23939770,6220,6220,6220,6220,0
|
|
20230728,090200,23939770,6220,6230,6230,6220,36
|
|
20230728,090100,23715800,6230,6230,6230,6230,23
|
|
20230728,090000,23572510,6280,6210,6280,6210,3794
|