575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183200,366598830,10860,10860,10860,10860,226
|
|
20230728,183100,366598830,10860,10860,10860,10860,0
|
|
20230728,183000,366598830,10860,10860,10860,10860,0
|
|
20230728,182900,366598830,10860,10860,10860,10860,0
|
|
20230728,182800,366598830,10860,10860,10860,10860,0
|
|
20230728,182700,366598830,10860,10860,10860,10860,0
|
|
20230728,182600,366598830,10860,10860,10860,10860,0
|
|
20230728,182500,366598830,10860,10860,10860,10860,0
|
|
20230728,182400,366598830,10860,10860,10860,10860,0
|
|
20230728,182300,366598830,10860,10860,10860,10860,0
|
|
20230728,182200,366598830,10860,10860,10860,10860,0
|
|
20230728,182100,366598830,10860,10860,10860,10860,0
|
|
20230728,182000,366598830,10860,10860,10860,10860,0
|
|
20230728,181900,366598830,10860,10860,10860,10860,0
|
|
20230728,181800,366598830,10860,10860,10860,10860,0
|
|
20230728,181700,366598830,10860,10860,10860,10860,0
|
|
20230728,181600,366598830,10860,10860,10860,10860,0
|
|
20230728,181500,366598830,10860,10860,10860,10860,0
|
|
20230728,181400,366598830,10860,10860,10860,10860,0
|
|
20230728,181300,366598830,10860,10860,10860,10860,0
|
|
20230728,181200,366598830,10860,10860,10860,10860,0
|
|
20230728,181100,366598830,10860,10860,10860,10860,0
|
|
20230728,181000,366598830,10860,10860,10860,10860,0
|
|
20230728,180900,366598830,10860,10860,10860,10860,0
|
|
20230728,180800,366598830,10860,10860,10860,10860,0
|
|
20230728,180700,366598830,10860,10860,10860,10860,0
|
|
20230728,180600,366598830,10860,10860,10860,10860,0
|
|
20230728,180500,366598830,10860,10860,10860,10860,0
|
|
20230728,180400,366598830,10860,10860,10860,10860,0
|
|
20230728,180300,366598830,10860,10860,10860,10860,0
|
|
20230728,180200,366598830,10860,10860,10860,10860,226
|
|
20230728,180100,366598830,10860,10860,10860,10860,0
|
|
20230728,180000,366598830,10860,10860,10860,10860,0
|
|
20230728,175900,366598830,10860,10860,10860,10860,0
|
|
20230728,175800,366598830,10860,10860,10860,10860,0
|
|
20230728,175700,366598830,10860,10860,10860,10860,0
|
|
20230728,175600,366598830,10860,10860,10860,10860,0
|
|
20230728,175500,366598830,10860,10860,10860,10860,0
|
|
20230728,175400,366598830,10860,10860,10860,10860,0
|
|
20230728,175300,366598830,10860,10860,10860,10860,0
|
|
20230728,175200,366598830,10860,10860,10860,10860,0
|
|
20230728,175100,366598830,10860,10860,10860,10860,0
|
|
20230728,175000,366598830,10860,10860,10860,10860,0
|
|
20230728,174900,366598830,10860,10860,10860,10860,0
|
|
20230728,174800,366598830,10860,10860,10860,10860,0
|
|
20230728,174700,366598830,10860,10860,10860,10860,0
|
|
20230728,174600,366598830,10860,10860,10860,10860,0
|
|
20230728,174500,366598830,10860,10860,10860,10860,0
|
|
20230728,174400,366598830,10860,10860,10860,10860,0
|
|
20230728,174300,366598830,10860,10860,10860,10860,0
|
|
20230728,174200,366598830,10860,10860,10860,10860,0
|
|
20230728,174100,366598830,10860,10860,10860,10860,0
|
|
20230728,174000,366598830,10860,10860,10860,10860,0
|
|
20230728,173900,366598830,10860,10860,10860,10860,0
|
|
20230728,173800,366598830,10860,10860,10860,10860,0
|
|
20230728,173700,366598830,10860,10860,10860,10860,0
|
|
20230728,173600,366598830,10860,10860,10860,10860,0
|
|
20230728,173500,366598830,10860,10860,10860,10860,0
|
|
20230728,173400,366598830,10860,10860,10860,10860,0
|
|
20230728,173300,366598830,10860,10860,10860,10860,0
|
|
20230728,173200,366598830,10860,10860,10860,10860,226
|
|
20230728,173100,366598830,10860,10860,10860,10860,0
|
|
20230728,173000,366598830,10860,10860,10860,10860,0
|
|
20230728,172900,366598830,10860,10860,10860,10860,0
|
|
20230728,172800,366598830,10860,10860,10860,10860,0
|
|
20230728,172700,366598830,10860,10860,10860,10860,0
|
|
20230728,172600,366598830,10860,10860,10860,10860,0
|
|
20230728,172500,366598830,10860,10860,10860,10860,0
|
|
20230728,172400,366598830,10860,10860,10860,10860,0
|
|
20230728,172300,366598830,10860,10860,10860,10860,0
|
|
20230728,172200,366598830,10860,10860,10860,10860,0
|
|
20230728,172100,366598830,10860,10860,10860,10860,0
|
|
20230728,172000,366598830,10860,10860,10860,10860,0
|
|
20230728,171900,366598830,10860,10860,10860,10860,0
|
|
20230728,171800,366598830,10860,10860,10860,10860,0
|
|
20230728,171700,366598830,10860,10860,10860,10860,0
|
|
20230728,171600,366598830,10860,10860,10860,10860,0
|
|
20230728,171500,366598830,10860,10860,10860,10860,0
|
|
20230728,171400,366598830,10860,10860,10860,10860,0
|
|
20230728,171300,366598830,10860,10860,10860,10860,0
|
|
20230728,171200,366598830,10860,10860,10860,10860,0
|
|
20230728,171100,366598830,10860,10860,10860,10860,0
|
|
20230728,171000,366598830,10860,10860,10860,10860,0
|
|
20230728,170900,366598830,10860,10860,10860,10860,0
|
|
20230728,170800,366598830,10860,10860,10860,10860,0
|
|
20230728,170700,366598830,10860,10860,10860,10860,0
|
|
20230728,170600,366598830,10860,10860,10860,10860,0
|
|
20230728,170500,366598830,10860,10860,10860,10860,0
|
|
20230728,170400,366598830,10860,10860,10860,10860,0
|
|
20230728,170300,366598830,10860,10860,10860,10860,0
|
|
20230728,170200,366598830,10860,10860,10860,10860,226
|
|
20230728,170100,366598830,10860,10860,10860,10860,0
|
|
20230728,170000,366598830,10860,10860,10860,10860,0
|
|
20230728,165900,366598830,10860,10860,10860,10860,0
|
|
20230728,165800,366598830,10860,10860,10860,10860,0
|
|
20230728,165700,366598830,10860,10860,10860,10860,0
|
|
20230728,165600,366598830,10860,10860,10860,10860,0
|
|
20230728,165500,366598830,10860,10860,10860,10860,0
|
|
20230728,165400,366598830,10860,10860,10860,10860,0
|
|
20230728,165300,366598830,10860,10860,10860,10860,0
|
|
20230728,165200,366598830,10860,10860,10860,10860,0
|
|
20230728,165100,366598830,10860,10860,10860,10860,0
|
|
20230728,165000,366598830,10860,10860,10860,10860,0
|
|
20230728,164900,366598830,10860,10860,10860,10860,0
|
|
20230728,164800,366598830,10860,10860,10860,10860,0
|
|
20230728,164700,366598830,10860,10860,10860,10860,0
|
|
20230728,164600,366598830,10860,10860,10860,10860,0
|
|
20230728,164500,366598830,10860,10860,10860,10860,0
|
|
20230728,164400,366598830,10860,10860,10860,10860,0
|
|
20230728,164300,366598830,10860,10860,10860,10860,0
|
|
20230728,164200,366598830,10860,10860,10860,10860,0
|
|
20230728,164100,366598830,10860,10860,10860,10860,0
|
|
20230728,164000,366598830,10860,10860,10860,10860,0
|
|
20230728,163900,366598830,10860,10860,10860,10860,0
|
|
20230728,163800,366598830,10860,10860,10860,10860,0
|
|
20230728,163700,366598830,10860,10860,10860,10860,0
|
|
20230728,163600,366598830,10860,10860,10860,10860,0
|
|
20230728,163500,366598830,10860,10860,10860,10860,0
|
|
20230728,163400,366598830,10860,10860,10860,10860,0
|
|
20230728,163300,366598830,10860,10860,10860,10860,0
|
|
20230728,163200,366598830,10860,10860,10860,10860,226
|
|
20230728,163100,366598830,10860,10860,10860,10860,0
|
|
20230728,163000,366598830,10860,10860,10860,10860,0
|
|
20230728,162900,366598830,10860,10860,10860,10860,0
|
|
20230728,162800,366598830,10860,10860,10860,10860,0
|
|
20230728,162700,366598830,10860,10860,10860,10860,0
|
|
20230728,162600,366598830,10860,10860,10860,10860,0
|
|
20230728,162500,366598830,10860,10860,10860,10860,0
|
|
20230728,162400,366598830,10860,10860,10860,10860,0
|
|
20230728,162300,366598830,10860,10860,10860,10860,0
|
|
20230728,162200,366598830,10860,10860,10860,10860,0
|
|
20230728,162100,366598830,10860,10860,10860,10860,0
|
|
20230728,162000,366598830,10860,10860,10860,10860,0
|
|
20230728,161900,366598830,10860,10860,10860,10860,0
|
|
20230728,161800,366598830,10860,10860,10860,10860,0
|
|
20230728,161700,366598830,10860,10860,10860,10860,0
|
|
20230728,161600,366598830,10860,10860,10860,10860,0
|
|
20230728,161500,366598830,10860,10860,10860,10860,0
|
|
20230728,161400,366598830,10860,10860,10860,10860,0
|
|
20230728,161300,366598830,10860,10860,10860,10860,0
|
|
20230728,161200,366598830,10860,10860,10860,10860,0
|
|
20230728,161100,366598830,10860,10860,10860,10860,0
|
|
20230728,161000,366598830,10860,10860,10860,10860,0
|
|
20230728,160900,366598830,10860,10860,10860,10860,0
|
|
20230728,160800,366598830,10860,10860,10860,10860,0
|
|
20230728,160700,366598830,10860,10860,10860,10860,0
|
|
20230728,160600,366598830,10860,10860,10860,10860,0
|
|
20230728,160500,366598830,10860,10860,10860,10860,0
|
|
20230728,160400,366598830,10860,10860,10860,10860,0
|
|
20230728,160300,366598830,10860,10860,10860,10860,0
|
|
20230728,160200,366598830,10860,10860,10860,10860,226
|
|
20230728,160100,366598830,10860,10860,10860,10860,0
|
|
20230728,160000,366598830,10860,10860,10860,10860,0
|
|
20230728,155900,366598830,10860,10860,10860,10860,0
|
|
20230728,155800,366598830,10860,10860,10860,10860,0
|
|
20230728,155700,366598830,10860,10860,10860,10860,0
|
|
20230728,155600,366598830,10860,10860,10860,10860,0
|
|
20230728,155500,366598830,10860,10860,10860,10860,0
|
|
20230728,155400,366598830,10860,10860,10860,10860,0
|
|
20230728,155300,366598830,10860,10860,10860,10860,0
|
|
20230728,155200,366598830,10860,10860,10860,10860,0
|
|
20230728,155100,366598830,10860,10860,10860,10860,0
|
|
20230728,155000,366598830,10860,10860,10860,10860,0
|
|
20230728,154900,366598830,10860,10860,10860,10860,0
|
|
20230728,154800,366598830,10860,10860,10860,10860,0
|
|
20230728,154700,366598830,10860,10860,10860,10860,0
|
|
20230728,154600,366598830,10860,10860,10860,10860,0
|
|
20230728,154500,366598830,10860,10860,10860,10860,0
|
|
20230728,154400,366598830,10860,10860,10860,10860,0
|
|
20230728,154300,366598830,10860,10860,10860,10860,0
|
|
20230728,154200,366598830,10860,10860,10860,10860,0
|
|
20230728,154100,366598830,10860,10860,10860,10860,0
|
|
20230728,154000,366598830,10860,10860,10860,10860,0
|
|
20230728,153900,366598830,10860,10860,10860,10860,0
|
|
20230728,153800,366598830,10860,10860,10860,10860,0
|
|
20230728,153700,366598830,10860,10860,10860,10860,0
|
|
20230728,153600,366598830,10860,10860,10860,10860,0
|
|
20230728,153500,366598830,10860,10860,10860,10860,0
|
|
20230728,153400,366598830,10860,10860,10860,10860,0
|
|
20230728,153300,366598830,10860,10860,10860,10860,0
|
|
20230728,153200,366598830,10860,10860,10860,10860,226
|
|
20230728,153100,366598830,10860,10860,10860,10860,0
|
|
20230728,153000,366598830,10860,10860,10860,10860,226
|
|
20230728,152900,364144470,10870,10870,10870,10870,0
|
|
20230728,152800,364144470,10870,10870,10870,10870,0
|
|
20230728,152700,364144470,10870,10870,10870,10870,0
|
|
20230728,152600,364144470,10870,10870,10870,10870,0
|
|
20230728,152500,364144470,10870,10870,10870,10870,0
|
|
20230728,152400,364144470,10870,10870,10870,10870,0
|
|
20230728,152300,364144470,10870,10870,10870,10870,0
|
|
20230728,152200,364144470,10870,10870,10870,10870,0
|
|
20230728,152100,364144470,10870,10870,10870,10870,0
|
|
20230728,152000,364144470,10870,10870,10870,10870,0
|
|
20230728,151900,364144470,10870,10870,10870,10870,0
|
|
20230728,151800,364144470,10870,10870,10870,10870,0
|
|
20230728,151700,364144470,10870,10870,10870,10870,2900
|
|
20230728,151600,332621470,10860,10860,10860,10860,921
|
|
20230728,151500,322619410,10870,10870,10870,10870,73
|
|
20230728,151400,321825900,10870,10870,10870,10870,16
|
|
20230728,151300,321651980,10870,10870,10870,10870,19
|
|
20230728,151200,321445450,10870,10870,10870,10870,2154
|
|
20230728,151100,298031470,10870,10870,10870,10870,14
|
|
20230728,151000,297879290,10860,10860,10860,10860,0
|
|
20230728,150900,297879290,10860,10870,10870,10860,12
|
|
20230728,150800,297748940,10870,10870,10870,10870,0
|
|
20230728,150700,297748940,10870,10870,10870,10860,39
|
|
20230728,150600,297325040,10870,10870,10870,10870,1702
|
|
20230728,150500,278824300,10870,10870,10870,10870,1256
|
|
20230728,150400,265171580,10890,10890,10890,10890,1
|
|
20230728,150300,265160690,10890,10880,10890,10880,306
|
|
20230728,150200,261831400,10880,10870,10880,10870,1101
|
|
20230728,150100,249852530,10870,10870,10880,10870,86
|
|
20230728,150000,248917610,10870,10870,10880,10870,155
|
|
20230728,145900,247232560,10870,10870,10880,10870,78
|
|
20230728,145800,246384600,10870,10870,10870,10870,23
|
|
20230728,145700,246134590,10870,10870,10870,10870,20
|
|
20230728,145600,245917190,10880,10880,10880,10880,3
|
|
20230728,145500,245884550,10880,10860,10880,10860,305
|
|
20230728,145400,242568260,10860,10880,10880,10860,622
|
|
20230728,145300,235801330,10860,10860,10860,10860,5
|
|
20230728,145200,235747030,10870,10870,10870,10870,11
|
|
20230728,145100,235627460,10880,10880,10880,10880,142
|
|
20230728,145000,234082500,10880,10880,10880,10880,1
|
|
20230728,144900,234071620,10890,10890,10890,10890,0
|
|
20230728,144800,234071620,10890,10880,10890,10880,229
|
|
20230728,144700,231578380,10880,10880,10880,10880,0
|
|
20230728,144600,231578380,10880,10870,10880,10870,131
|
|
20230728,144500,230153400,10850,10850,10850,10850,0
|
|
20230728,144400,230153400,10850,10850,10850,10850,4
|
|
20230728,144300,230110000,10850,10840,10850,10840,34
|
|
20230728,144200,229741420,10850,10850,10850,10850,0
|
|
20230728,144100,229741420,10850,10850,10850,10850,0
|
|
20230728,144000,229741420,10850,10850,10850,10850,0
|
|
20230728,143900,229741420,10850,10850,10850,10850,0
|
|
20230728,143800,229741420,10850,10850,10850,10850,0
|
|
20230728,143700,229741420,10850,10850,10850,10850,0
|
|
20230728,143600,229741420,10850,10850,10850,10850,10
|
|
20230728,143500,229632920,10850,10850,10850,10850,297
|
|
20230728,143400,226410470,10850,10850,10850,10850,3
|
|
20230728,143300,226377920,10880,10880,10880,10880,0
|
|
20230728,143200,226377920,10880,10880,10880,10880,0
|
|
20230728,143100,226377920,10880,10880,10880,10880,0
|
|
20230728,143000,226377920,10880,10880,10880,10880,0
|
|
20230728,142900,226377920,10880,10880,10880,10880,0
|
|
20230728,142800,226377920,10880,10880,10880,10880,0
|
|
20230728,142700,226377920,10880,10880,10880,10880,0
|
|
20230728,142600,226377920,10880,10880,10880,10880,0
|
|
20230728,142500,226377920,10880,10880,10880,10880,0
|
|
20230728,142400,226377920,10880,10880,10880,10880,0
|
|
20230728,142300,226377920,10880,10880,10880,10880,0
|
|
20230728,142200,226377920,10880,10880,10880,10880,0
|
|
20230728,142100,226377920,10880,10860,10880,10860,2
|
|
20230728,142000,226356180,10880,10860,10880,10860,10
|
|
20230728,141900,226247490,10870,10870,10870,10870,0
|
|
20230728,141800,226247490,10870,10870,10870,10870,21
|
|
20230728,141700,226019220,10870,10870,10870,10870,63
|
|
20230728,141600,225334410,10870,10860,10870,10860,221
|
|
20230728,141500,222932180,10820,10820,10820,10820,0
|
|
20230728,141400,222932180,10820,10820,10820,10820,0
|
|
20230728,141300,222932180,10820,10820,10820,10820,0
|
|
20230728,141200,222932180,10820,10820,10820,10820,0
|
|
20230728,141100,222932180,10820,10830,10830,10820,2
|
|
20230728,141000,222910530,10870,10880,10880,10870,106
|
|
20230728,140900,221757260,10870,10870,10870,10870,0
|
|
20230728,140800,221757260,10870,10860,10870,10860,4
|
|
20230728,140700,221713810,10870,10850,10870,10840,12
|
|
20230728,140600,221583420,10860,10860,10860,10860,74
|
|
20230728,140500,220779780,10860,10860,10860,10860,5
|
|
20230728,140400,220725480,10860,10860,10860,10860,0
|
|
20230728,140300,220725480,10860,10860,10860,10860,0
|
|
20230728,140200,220725480,10860,10860,10860,10860,0
|
|
20230728,140100,220725480,10860,10850,10860,10850,3
|
|
20230728,140000,220692910,10860,10830,10860,10830,6
|
|
20230728,135900,220627840,10830,10830,10830,10830,30
|
|
20230728,135800,220302940,10820,10830,10830,10820,6
|
|
20230728,135700,220238000,10820,10820,10820,10820,0
|
|
20230728,135600,220238000,10820,10820,10820,10820,5
|
|
20230728,135500,220183900,10830,10830,10830,10830,9
|
|
20230728,135400,220086430,10830,10830,10830,10830,10
|
|
20230728,135300,219978130,10830,10830,10830,10830,42
|
|
20230728,135200,219523270,10830,10830,10830,10830,146
|
|
20230728,135100,217942090,10800,10800,10800,10800,0
|
|
20230728,135000,217942090,10800,10810,10810,10800,89
|
|
20230728,134900,216980870,10830,10830,10830,10830,0
|
|
20230728,134800,216980870,10830,10830,10830,10830,0
|
|
20230728,134700,216980870,10830,10830,10830,10830,0
|
|
20230728,134600,216980870,10830,10830,10830,10830,0
|
|
20230728,134500,216980870,10830,10830,10830,10830,466
|
|
20230728,134400,211934090,10830,10830,10830,10830,64
|
|
20230728,134300,211240970,10810,10830,10830,10810,105
|
|
20230728,134200,210103850,10860,10830,10860,10800,3490
|
|
20230728,134100,172301920,10830,10800,10830,10800,929
|
|
20230728,134000,162250790,10800,10800,10800,10800,25
|
|
20230728,133900,161980790,10800,10800,10800,10800,61
|
|
20230728,133800,161321990,10800,10800,10800,10800,0
|
|
20230728,133700,161321990,10800,10800,10800,10800,4
|
|
20230728,133600,161278790,10790,10790,10790,10790,0
|
|
20230728,133500,161278790,10790,10790,10790,10790,0
|
|
20230728,133400,161278790,10790,10790,10790,10790,19
|
|
20230728,133300,161073780,10780,10780,10780,10780,0
|
|
20230728,133200,161073780,10780,10780,10780,10780,5
|
|
20230728,133100,161019880,10780,10780,10780,10780,6
|
|
20230728,133000,160955200,10780,10780,10780,10780,0
|
|
20230728,132900,160955200,10780,10780,10780,10780,0
|
|
20230728,132800,160955200,10780,10780,10780,10780,0
|
|
20230728,132700,160955200,10780,10780,10780,10780,0
|
|
20230728,132600,160955200,10780,10780,10780,10780,0
|
|
20230728,132500,160955200,10780,10780,10780,10780,0
|
|
20230728,132400,160955200,10780,10780,10780,10780,12
|
|
20230728,132300,160825840,10780,10780,10780,10780,30
|
|
20230728,132200,160502440,10780,10780,10780,10780,0
|
|
20230728,132100,160502440,10780,10780,10780,10780,0
|
|
20230728,132000,160502440,10780,10780,10780,10780,0
|
|
20230728,131900,160502440,10780,10780,10780,10780,0
|
|
20230728,131800,160502440,10780,10780,10780,10780,0
|
|
20230728,131700,160502440,10780,10780,10780,10780,0
|
|
20230728,131600,160502440,10780,10780,10780,10780,50
|
|
20230728,131500,159963440,10770,10770,10770,10770,0
|
|
20230728,131400,159963440,10770,10770,10770,10770,170
|
|
20230728,131300,158132540,10750,10750,10750,10750,0
|
|
20230728,131200,158132540,10750,10750,10750,10750,0
|
|
20230728,131100,158132540,10750,10750,10750,10750,2
|
|
20230728,131000,158111040,10760,10760,10760,10760,2
|
|
20230728,130900,158089520,10760,10760,10760,10760,1
|
|
20230728,130800,158078760,10760,10760,10760,10760,0
|
|
20230728,130700,158078760,10760,10760,10760,10760,0
|
|
20230728,130600,158078760,10760,10760,10760,10760,4
|
|
20230728,130500,158035720,10760,10760,10760,10760,20
|
|
20230728,130400,157820520,10750,10750,10750,10750,0
|
|
20230728,130300,157820520,10750,10770,10770,10750,37
|
|
20230728,130200,157422220,10780,10780,10780,10780,0
|
|
20230728,130100,157422220,10780,10780,10780,10780,0
|
|
20230728,130000,157422220,10780,10780,10780,10780,24
|
|
20230728,125900,157163500,10770,10770,10770,10770,12
|
|
20230728,125800,157034260,10770,10770,10770,10770,5
|
|
20230728,125700,156980410,10770,10770,10770,10770,0
|
|
20230728,125600,156980410,10770,10770,10770,10770,5
|
|
20230728,125500,156926560,10760,10750,10760,10750,24
|
|
20230728,125400,156668330,10750,10750,10750,10750,1
|
|
20230728,125300,156657580,10750,10750,10760,10750,41
|
|
20230728,125200,156216440,10740,10740,10760,10740,11
|
|
20230728,125100,156098120,10750,10750,10750,10750,8
|
|
20230728,125000,156012120,10750,10750,10750,10750,42
|
|
20230728,124900,155560620,10740,10740,10740,10740,0
|
|
20230728,124800,155560620,10740,10740,10740,10740,5
|
|
20230728,124700,155506920,10740,10740,10740,10740,5
|
|
20230728,124600,155453220,10740,10750,10750,10740,135
|
|
20230728,124500,154002010,10750,10750,10750,10750,0
|
|
20230728,124400,154002010,10750,10750,10750,10750,0
|
|
20230728,124300,154002010,10750,10750,10750,10750,17
|
|
20230728,124200,153819260,10750,10750,10750,10750,0
|
|
20230728,124100,153819260,10750,10750,10750,10750,0
|
|
20230728,124000,153819260,10750,10750,10750,10750,0
|
|
20230728,123900,153819260,10750,10750,10750,10750,0
|
|
20230728,123800,153819260,10750,10750,10750,10750,0
|
|
20230728,123700,153819260,10750,10740,10750,10740,2
|
|
20230728,123600,153797770,10710,10710,10710,10710,0
|
|
20230728,123500,153797770,10710,10710,10710,10710,0
|
|
20230728,123400,153797770,10710,10720,10720,10710,311
|
|
20230728,123300,150466860,10710,10710,10710,10710,0
|
|
20230728,123200,150466860,10710,10710,10710,10710,0
|
|
20230728,123100,150466860,10710,10710,10710,10710,0
|
|
20230728,123000,150466860,10710,10710,10710,10710,0
|
|
20230728,122900,150466860,10710,10710,10710,10710,9
|
|
20230728,122800,150370470,10710,10710,10710,10710,0
|
|
20230728,122700,150370470,10710,10710,10710,10710,30
|
|
20230728,122600,150049170,10710,10710,10710,10710,1
|
|
20230728,122500,150038460,10710,10710,10710,10710,0
|
|
20230728,122400,150038460,10710,10720,10720,10710,252
|
|
20230728,122300,147339170,10730,10730,10730,10730,0
|
|
20230728,122200,147339170,10730,10730,10730,10730,0
|
|
20230728,122100,147339170,10730,10730,10730,10730,0
|
|
20230728,122000,147339170,10730,10730,10730,10730,0
|
|
20230728,121900,147339170,10730,10730,10730,10730,0
|
|
20230728,121800,147339170,10730,10750,10750,10730,3
|
|
20230728,121700,147306950,10710,10710,10710,10710,0
|
|
20230728,121600,147306950,10710,10710,10710,10710,0
|
|
20230728,121500,147306950,10710,10710,10710,10710,0
|
|
20230728,121400,147306950,10710,10710,10710,10710,70
|
|
20230728,121300,146557250,10720,10720,10720,10720,98
|
|
20230728,121200,145506690,10730,10730,10730,10730,0
|
|
20230728,121100,145506690,10730,10730,10730,10730,0
|
|
20230728,121000,145506690,10730,10730,10730,10730,0
|
|
20230728,120900,145506690,10730,10730,10730,10730,0
|
|
20230728,120800,145506690,10730,10730,10730,10730,1
|
|
20230728,120700,145495960,10770,10760,10770,10760,185
|
|
20230728,120600,143504120,10750,10750,10750,10750,0
|
|
20230728,120500,143504120,10750,10750,10750,10750,9
|
|
20230728,120400,143407370,10750,10750,10750,10750,95
|
|
20230728,120300,142386120,10740,10750,10750,10740,11
|
|
20230728,120200,142267880,10750,10750,10750,10750,0
|
|
20230728,120100,142267880,10750,10750,10750,10750,10
|
|
20230728,120000,142160380,10720,10720,10720,10720,0
|
|
20230728,115900,142160380,10720,10720,10720,10720,0
|
|
20230728,115800,142160380,10720,10720,10720,10720,0
|
|
20230728,115700,142160380,10720,10720,10720,10720,0
|
|
20230728,115600,142160380,10720,10720,10720,10720,0
|
|
20230728,115500,142160380,10720,10720,10720,10720,0
|
|
20230728,115400,142160380,10720,10720,10720,10720,0
|
|
20230728,115300,142160380,10720,10720,10720,10720,0
|
|
20230728,115200,142160380,10720,10720,10720,10720,0
|
|
20230728,115100,142160380,10720,10720,10720,10720,0
|
|
20230728,115000,142160380,10720,10720,10720,10720,0
|
|
20230728,114900,142160380,10720,10720,10720,10720,3
|
|
20230728,114800,142128220,10710,10710,10710,10710,0
|
|
20230728,114700,142128220,10710,10710,10710,10710,0
|
|
20230728,114600,142128220,10710,10720,10720,10710,14
|
|
20230728,114500,141978230,10710,10710,10710,10710,0
|
|
20230728,114400,141978230,10710,10710,10710,10710,3
|
|
20230728,114300,141946100,10710,10740,10740,10710,50
|
|
20230728,114200,141409970,10750,10750,10750,10750,0
|
|
20230728,114100,141409970,10750,10750,10750,10750,0
|
|
20230728,114000,141409970,10750,10750,10750,10750,67
|
|
20230728,113900,140689720,10750,10750,10750,10750,0
|
|
20230728,113800,140689720,10750,10750,10750,10750,0
|
|
20230728,113700,140689720,10750,10750,10750,10750,0
|
|
20230728,113600,140689720,10750,10750,10750,10750,0
|
|
20230728,113500,140689720,10750,10750,10750,10750,1
|
|
20230728,113400,140678970,10750,10750,10750,10750,0
|
|
20230728,113300,140678970,10750,10730,10750,10730,1852
|
|
20230728,113200,120795670,10710,10710,10710,10710,0
|
|
20230728,113100,120795670,10710,10710,10710,10710,200
|
|
20230728,113000,118653670,10710,10710,10710,10710,326
|
|
20230728,112900,115162210,10710,10710,10710,10710,0
|
|
20230728,112800,115162210,10710,10710,10710,10710,0
|
|
20230728,112700,115162210,10710,10710,10710,10710,0
|
|
20230728,112600,115162210,10710,10710,10710,10710,0
|
|
20230728,112500,115162210,10710,10710,10710,10710,0
|
|
20230728,112400,115162210,10710,10710,10710,10710,0
|
|
20230728,112300,115162210,10710,10710,10710,10710,0
|
|
20230728,112200,115162210,10710,10710,10710,10710,0
|
|
20230728,112100,115162210,10710,10710,10710,10710,0
|
|
20230728,112000,115162210,10710,10710,10710,10710,0
|
|
20230728,111900,115162210,10710,10710,10710,10710,1
|
|
20230728,111800,115151500,10720,10720,10720,10720,101
|
|
20230728,111700,114068780,10720,10720,10720,10720,11
|
|
20230728,111600,113950860,10720,10720,10720,10720,1
|
|
20230728,111500,113940140,10720,10720,10720,10720,0
|
|
20230728,111400,113940140,10720,10720,10720,10720,0
|
|
20230728,111300,113940140,10720,10720,10720,10720,1
|
|
20230728,111200,113929420,10730,10730,10730,10730,0
|
|
20230728,111100,113929420,10730,10730,10730,10730,0
|
|
20230728,111000,113929420,10730,10730,10730,10730,0
|
|
20230728,110900,113929420,10730,10730,10730,10730,0
|
|
20230728,110800,113929420,10730,10730,10730,10730,1
|
|
20230728,110700,113918690,10670,10670,10670,10670,160
|
|
20230728,110600,112211490,10670,10740,10740,10670,731
|
|
20230728,110500,104411650,10670,10670,10670,10670,2
|
|
20230728,110400,104390310,10650,10730,10730,10650,644
|
|
20230728,110300,97516460,10720,10710,10720,10710,218
|
|
20230728,110200,95181120,10710,10700,10710,10650,996
|
|
20230728,110100,84551840,10700,10700,10700,10700,0
|
|
20230728,110000,84551840,10700,10700,10700,10700,0
|
|
20230728,105900,84551840,10700,10700,10700,10700,2
|
|
20230728,105800,84530440,10700,10700,10700,10700,0
|
|
20230728,105700,84530440,10700,10690,10700,10690,78
|
|
20230728,105600,83695850,10680,10680,10680,10680,0
|
|
20230728,105500,83695850,10680,10680,10680,10680,0
|
|
20230728,105400,83695850,10680,10680,10680,10680,4
|
|
20230728,105300,83653130,10680,10680,10680,10680,20
|
|
20230728,105200,83439530,10680,10690,10690,10680,103
|
|
20230728,105100,82338480,10700,10710,10710,10700,445
|
|
20230728,105000,77574960,10730,10730,10730,10730,0
|
|
20230728,104900,77574960,10730,10730,10730,10730,0
|
|
20230728,104800,77574960,10730,10730,10730,10730,9
|
|
20230728,104700,77478390,10730,10730,10730,10730,0
|
|
20230728,104600,77478390,10730,10730,10730,10730,1
|
|
20230728,104500,77467660,10730,10730,10730,10730,2
|
|
20230728,104400,77446200,10710,10720,10720,10710,2
|
|
20230728,104300,77424770,10720,10720,10720,10720,0
|
|
20230728,104200,77424770,10720,10720,10720,10720,11
|
|
20230728,104100,77306850,10720,10710,10720,10710,41
|
|
20230728,104000,76867360,10710,10710,10710,10710,107
|
|
20230728,103900,75721390,10710,10710,10710,10710,0
|
|
20230728,103800,75721390,10710,10710,10710,10710,100
|
|
20230728,103700,74650390,10710,10710,10710,10710,0
|
|
20230728,103600,74650390,10710,10710,10710,10710,0
|
|
20230728,103500,74650390,10710,10710,10710,10710,0
|
|
20230728,103400,74650390,10710,10710,10710,10710,3
|
|
20230728,103300,74618260,10710,10710,10710,10710,40
|
|
20230728,103200,74189860,10710,10710,10710,10710,6
|
|
20230728,103100,74125600,10710,10700,10710,10700,258
|
|
20230728,103000,71363480,10690,10660,10690,10660,63
|
|
20230728,102900,70690070,10650,10680,10680,10650,27
|
|
20230728,102800,70402460,10650,10650,10650,10650,0
|
|
20230728,102700,70402460,10650,10650,10650,10650,0
|
|
20230728,102600,70402460,10650,10650,10650,10650,0
|
|
20230728,102500,70402460,10650,10650,10650,10650,0
|
|
20230728,102400,70402460,10650,10650,10650,10650,0
|
|
20230728,102300,70402460,10650,10650,10650,10650,0
|
|
20230728,102200,70402460,10650,10650,10650,10650,0
|
|
20230728,102100,70402460,10650,10650,10650,10650,5
|
|
20230728,102000,70349210,10650,10650,10650,10650,4
|
|
20230728,101900,70306610,10650,10650,10650,10650,1
|
|
20230728,101800,70295960,10650,10650,10650,10650,1
|
|
20230728,101700,70285310,10660,10680,10680,10660,3
|
|
20230728,101600,70253300,10690,10700,10700,10690,2
|
|
20230728,101500,70231910,10710,10710,10710,10710,1
|
|
20230728,101400,70221200,10710,10710,10710,10710,0
|
|
20230728,101300,70221200,10710,10710,10710,10710,20
|
|
20230728,101200,70007000,10710,10710,10710,10710,0
|
|
20230728,101100,70007000,10710,10710,10710,10710,20
|
|
20230728,101000,69792800,10730,10730,10730,10730,0
|
|
20230728,100900,69792800,10730,10730,10730,10730,0
|
|
20230728,100800,69792800,10730,10730,10730,10730,0
|
|
20230728,100700,69792800,10730,10730,10730,10730,1
|
|
20230728,100600,69782070,10700,10640,10700,10640,251
|
|
20230728,100500,67097140,10580,10580,10580,10580,0
|
|
20230728,100400,67097140,10580,10620,10620,10580,594
|
|
20230728,100300,60804470,10610,10610,10610,10610,0
|
|
20230728,100200,60804470,10610,10610,10610,10610,0
|
|
20230728,100100,60804470,10610,10610,10610,10610,3
|
|
20230728,100000,60772640,10610,10630,10630,10610,148
|
|
20230728,095900,59202320,10610,10610,10610,10610,0
|
|
20230728,095800,59202320,10610,10610,10610,10610,0
|
|
20230728,095700,59202320,10610,10630,10630,10610,5
|
|
20230728,095600,59149240,10620,10610,10640,10610,6
|
|
20230728,095500,59085510,10600,10640,10640,10600,945
|
|
20230728,095400,49051500,10640,10640,10640,10640,506
|
|
20230728,095300,43667660,10640,10640,10640,10640,7
|
|
20230728,095200,43593180,10650,10650,10650,10650,0
|
|
20230728,095100,43593180,10650,10690,10690,10650,269
|
|
20230728,095000,40728230,10650,10690,10690,10650,159
|
|
20230728,094900,39034350,10690,10660,10690,10660,11
|
|
20230728,094800,38917060,10670,10660,10670,10660,2
|
|
20230728,094700,38895730,10650,10650,10650,10650,1
|
|
20230728,094600,38885080,10650,10650,10650,10650,0
|
|
20230728,094500,38885080,10650,10680,10680,10640,13
|
|
20230728,094400,38746340,10610,10610,10610,10610,0
|
|
20230728,094300,38746340,10610,10610,10610,10610,0
|
|
20230728,094200,38746340,10610,10630,10630,10610,48
|
|
20230728,094100,38236720,10740,10740,10740,10740,0
|
|
20230728,094000,38236720,10740,10700,10740,10700,233
|
|
20230728,093900,35735080,10740,10690,10740,10690,184
|
|
20230728,093800,33759670,10680,10600,10680,10600,240
|
|
20230728,093700,31202710,10590,10590,10590,10590,0
|
|
20230728,093600,31202710,10590,10590,10590,10590,0
|
|
20230728,093500,31202710,10590,10580,10590,10580,461
|
|
20230728,093400,26320830,10580,10580,10580,10580,30
|
|
20230728,093300,26003430,10580,10580,10580,10580,0
|
|
20230728,093200,26003430,10580,10580,10580,10580,0
|
|
20230728,093100,26003430,10580,10580,10580,10580,10
|
|
20230728,093000,25897630,10580,10570,10580,10570,12
|
|
20230728,092900,25770740,10560,10560,10560,10560,0
|
|
20230728,092800,25770740,10560,10560,10560,10560,0
|
|
20230728,092700,25770740,10560,10540,10560,10540,151
|
|
20230728,092600,24176380,10510,10510,10510,10510,0
|
|
20230728,092500,24176380,10510,10510,10510,10510,0
|
|
20230728,092400,24176380,10510,10530,10530,10510,314
|
|
20230728,092300,20875970,10510,10520,10520,10510,200
|
|
20230728,092200,18773720,10510,10510,10520,10510,514
|
|
20230728,092100,13369430,10520,10520,10520,10520,52
|
|
20230728,092000,12822390,10530,10530,10540,10530,114
|
|
20230728,091900,11621960,10530,10530,10530,10530,0
|
|
20230728,091800,11621960,10530,10530,10530,10530,5
|
|
20230728,091700,11569310,10510,10510,10510,10510,0
|
|
20230728,091600,11569310,10510,10510,10510,10510,1
|
|
20230728,091500,11558800,10480,10470,10480,10470,201
|
|
20230728,091400,9454300,10470,10470,10470,10470,15
|
|
20230728,091300,9297250,10500,10500,10500,10500,0
|
|
20230728,091200,9297250,10500,10500,10500,10500,0
|
|
20230728,091100,9297250,10500,10440,10500,10430,108
|
|
20230728,091000,8170710,10430,10470,10470,10420,336
|
|
20230728,090900,4666010,10470,10470,10470,10470,0
|
|
20230728,090800,4666010,10470,10480,10480,10470,5
|
|
20230728,090700,4613620,10480,10480,10480,10480,0
|
|
20230728,090600,4613620,10480,10480,10480,10480,0
|
|
20230728,090500,4613620,10480,10500,10500,10480,3
|
|
20230728,090400,4582150,10500,10530,10530,10500,4
|
|
20230728,090300,4540090,10530,10530,10530,10430,204
|
|
20230728,090200,2411720,10440,10440,10440,10440,0
|
|
20230728,090100,2411720,10440,10530,10570,10440,164
|
|
20230728,090000,698810,10430,10430,10430,10430,67
|