603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190000,280486460,12080,12080,12080,12080,154
|
|
20230728,185900,280486460,12080,12080,12080,12080,0
|
|
20230728,185800,280486460,12080,12080,12080,12080,0
|
|
20230728,185700,280486460,12080,12080,12080,12080,0
|
|
20230728,185600,280486460,12080,12080,12080,12080,0
|
|
20230728,185500,280486460,12080,12080,12080,12080,0
|
|
20230728,185400,280486460,12080,12080,12080,12080,0
|
|
20230728,185300,280486460,12080,12080,12080,12080,0
|
|
20230728,185200,280486460,12080,12080,12080,12080,0
|
|
20230728,185100,280486460,12080,12080,12080,12080,0
|
|
20230728,185000,280486460,12080,12080,12080,12080,0
|
|
20230728,184900,280486460,12080,12080,12080,12080,0
|
|
20230728,184800,280486460,12080,12080,12080,12080,0
|
|
20230728,184700,280486460,12080,12080,12080,12080,0
|
|
20230728,184600,280486460,12080,12080,12080,12080,0
|
|
20230728,184500,280486460,12080,12080,12080,12080,0
|
|
20230728,184400,280486460,12080,12080,12080,12080,0
|
|
20230728,184300,280486460,12080,12080,12080,12080,0
|
|
20230728,184200,280486460,12080,12080,12080,12080,0
|
|
20230728,184100,280486460,12080,12080,12080,12080,0
|
|
20230728,184000,280486460,12080,12080,12080,12080,0
|
|
20230728,183900,280486460,12080,12080,12080,12080,0
|
|
20230728,183800,280486460,12080,12080,12080,12080,0
|
|
20230728,183700,280486460,12080,12080,12080,12080,0
|
|
20230728,183600,280486460,12080,12080,12080,12080,0
|
|
20230728,183500,280486460,12080,12080,12080,12080,0
|
|
20230728,183400,280486460,12080,12080,12080,12080,0
|
|
20230728,183300,280486460,12080,12080,12080,12080,0
|
|
20230728,183200,280486460,12080,12080,12080,12080,0
|
|
20230728,183100,280486460,12080,12080,12080,12080,0
|
|
20230728,183000,280486460,12080,12080,12080,12080,154
|
|
20230728,182900,280486460,12080,12080,12080,12080,0
|
|
20230728,182800,280486460,12080,12080,12080,12080,0
|
|
20230728,182700,280486460,12080,12080,12080,12080,0
|
|
20230728,182600,280486460,12080,12080,12080,12080,0
|
|
20230728,182500,280486460,12080,12080,12080,12080,0
|
|
20230728,182400,280486460,12080,12080,12080,12080,0
|
|
20230728,182300,280486460,12080,12080,12080,12080,0
|
|
20230728,182200,280486460,12080,12080,12080,12080,0
|
|
20230728,182100,280486460,12080,12080,12080,12080,0
|
|
20230728,182000,280486460,12080,12080,12080,12080,0
|
|
20230728,181900,280486460,12080,12080,12080,12080,0
|
|
20230728,181800,280486460,12080,12080,12080,12080,0
|
|
20230728,181700,280486460,12080,12080,12080,12080,0
|
|
20230728,181600,280486460,12080,12080,12080,12080,0
|
|
20230728,181500,280486460,12080,12080,12080,12080,0
|
|
20230728,181400,280486460,12080,12080,12080,12080,0
|
|
20230728,181300,280486460,12080,12080,12080,12080,0
|
|
20230728,181200,280486460,12080,12080,12080,12080,0
|
|
20230728,181100,280486460,12080,12080,12080,12080,0
|
|
20230728,181000,280486460,12080,12080,12080,12080,0
|
|
20230728,180900,280486460,12080,12080,12080,12080,0
|
|
20230728,180800,280486460,12080,12080,12080,12080,0
|
|
20230728,180700,280486460,12080,12080,12080,12080,0
|
|
20230728,180600,280486460,12080,12080,12080,12080,0
|
|
20230728,180500,280486460,12080,12080,12080,12080,0
|
|
20230728,180400,280486460,12080,12080,12080,12080,0
|
|
20230728,180300,280486460,12080,12080,12080,12080,0
|
|
20230728,180200,280486460,12080,12080,12080,12080,0
|
|
20230728,180100,280486460,12080,12080,12080,12080,0
|
|
20230728,180000,280486460,12080,12080,12080,12080,154
|
|
20230728,175900,280486460,12080,12080,12080,12080,0
|
|
20230728,175800,280486460,12080,12080,12080,12080,0
|
|
20230728,175700,280486460,12080,12080,12080,12080,0
|
|
20230728,175600,280486460,12080,12080,12080,12080,0
|
|
20230728,175500,280486460,12080,12080,12080,12080,0
|
|
20230728,175400,280486460,12080,12080,12080,12080,0
|
|
20230728,175300,280486460,12080,12080,12080,12080,0
|
|
20230728,175200,280486460,12080,12080,12080,12080,0
|
|
20230728,175100,280486460,12080,12080,12080,12080,0
|
|
20230728,175000,280486460,12080,12080,12080,12080,0
|
|
20230728,174900,280486460,12080,12080,12080,12080,0
|
|
20230728,174800,280486460,12080,12080,12080,12080,0
|
|
20230728,174700,280486460,12080,12080,12080,12080,0
|
|
20230728,174600,280486460,12080,12080,12080,12080,0
|
|
20230728,174500,280486460,12080,12080,12080,12080,0
|
|
20230728,174400,280486460,12080,12080,12080,12080,0
|
|
20230728,174300,280486460,12080,12080,12080,12080,0
|
|
20230728,174200,280486460,12080,12080,12080,12080,0
|
|
20230728,174100,280486460,12080,12080,12080,12080,0
|
|
20230728,174000,280486460,12080,12080,12080,12080,0
|
|
20230728,173900,280486460,12080,12080,12080,12080,0
|
|
20230728,173800,280486460,12080,12080,12080,12080,0
|
|
20230728,173700,280486460,12080,12080,12080,12080,0
|
|
20230728,173600,280486460,12080,12080,12080,12080,0
|
|
20230728,173500,280486460,12080,12080,12080,12080,0
|
|
20230728,173400,280486460,12080,12080,12080,12080,0
|
|
20230728,173300,280486460,12080,12080,12080,12080,0
|
|
20230728,173200,280486460,12080,12080,12080,12080,0
|
|
20230728,173100,280486460,12080,12080,12080,12080,0
|
|
20230728,173000,280486460,12080,12080,12080,12080,154
|
|
20230728,172900,280486460,12080,12080,12080,12080,0
|
|
20230728,172800,280486460,12080,12080,12080,12080,0
|
|
20230728,172700,280486460,12080,12080,12080,12080,0
|
|
20230728,172600,280486460,12080,12080,12080,12080,0
|
|
20230728,172500,280486460,12080,12080,12080,12080,0
|
|
20230728,172400,280486460,12080,12080,12080,12080,0
|
|
20230728,172300,280486460,12080,12080,12080,12080,0
|
|
20230728,172200,280486460,12080,12080,12080,12080,0
|
|
20230728,172100,280486460,12080,12080,12080,12080,0
|
|
20230728,172000,280486460,12080,12080,12080,12080,0
|
|
20230728,171900,280486460,12080,12080,12080,12080,0
|
|
20230728,171800,280486460,12080,12080,12080,12080,0
|
|
20230728,171700,280486460,12080,12080,12080,12080,0
|
|
20230728,171600,280486460,12080,12080,12080,12080,0
|
|
20230728,171500,280486460,12080,12080,12080,12080,0
|
|
20230728,171400,280486460,12080,12080,12080,12080,0
|
|
20230728,171300,280486460,12080,12080,12080,12080,0
|
|
20230728,171200,280486460,12080,12080,12080,12080,0
|
|
20230728,171100,280486460,12080,12080,12080,12080,0
|
|
20230728,171000,280486460,12080,12080,12080,12080,0
|
|
20230728,170900,280486460,12080,12080,12080,12080,0
|
|
20230728,170800,280486460,12080,12080,12080,12080,0
|
|
20230728,170700,280486460,12080,12080,12080,12080,0
|
|
20230728,170600,280486460,12080,12080,12080,12080,0
|
|
20230728,170500,280486460,12080,12080,12080,12080,0
|
|
20230728,170400,280486460,12080,12080,12080,12080,0
|
|
20230728,170300,280486460,12080,12080,12080,12080,0
|
|
20230728,170200,280486460,12080,12080,12080,12080,0
|
|
20230728,170100,280486460,12080,12080,12080,12080,0
|
|
20230728,170000,280486460,12080,12080,12080,12080,154
|
|
20230728,165900,280486460,12080,12080,12080,12080,0
|
|
20230728,165800,280486460,12080,12080,12080,12080,0
|
|
20230728,165700,280486460,12080,12080,12080,12080,0
|
|
20230728,165600,280486460,12080,12080,12080,12080,0
|
|
20230728,165500,280486460,12080,12080,12080,12080,0
|
|
20230728,165400,280486460,12080,12080,12080,12080,0
|
|
20230728,165300,280486460,12080,12080,12080,12080,0
|
|
20230728,165200,280486460,12080,12080,12080,12080,0
|
|
20230728,165100,280486460,12080,12080,12080,12080,0
|
|
20230728,165000,280486460,12080,12080,12080,12080,0
|
|
20230728,164900,280486460,12080,12080,12080,12080,0
|
|
20230728,164800,280486460,12080,12080,12080,12080,0
|
|
20230728,164700,280486460,12080,12080,12080,12080,0
|
|
20230728,164600,280486460,12080,12080,12080,12080,0
|
|
20230728,164500,280486460,12080,12080,12080,12080,0
|
|
20230728,164400,280486460,12080,12080,12080,12080,0
|
|
20230728,164300,280486460,12080,12080,12080,12080,0
|
|
20230728,164200,280486460,12080,12080,12080,12080,0
|
|
20230728,164100,280486460,12080,12080,12080,12080,0
|
|
20230728,164000,280486460,12080,12080,12080,12080,0
|
|
20230728,163900,280486460,12080,12080,12080,12080,0
|
|
20230728,163800,280486460,12080,12080,12080,12080,0
|
|
20230728,163700,280486460,12080,12080,12080,12080,0
|
|
20230728,163600,280486460,12080,12080,12080,12080,0
|
|
20230728,163500,280486460,12080,12080,12080,12080,0
|
|
20230728,163400,280486460,12080,12080,12080,12080,0
|
|
20230728,163300,280486460,12080,12080,12080,12080,0
|
|
20230728,163200,280486460,12080,12080,12080,12080,0
|
|
20230728,163100,280486460,12080,12080,12080,12080,0
|
|
20230728,163000,280486460,12080,12080,12080,12080,154
|
|
20230728,162900,280486460,12080,12080,12080,12080,0
|
|
20230728,162800,280486460,12080,12080,12080,12080,0
|
|
20230728,162700,280486460,12080,12080,12080,12080,0
|
|
20230728,162600,280486460,12080,12080,12080,12080,0
|
|
20230728,162500,280486460,12080,12080,12080,12080,0
|
|
20230728,162400,280486460,12080,12080,12080,12080,0
|
|
20230728,162300,280486460,12080,12080,12080,12080,0
|
|
20230728,162200,280486460,12080,12080,12080,12080,0
|
|
20230728,162100,280486460,12080,12080,12080,12080,0
|
|
20230728,162000,280486460,12080,12080,12080,12080,0
|
|
20230728,161900,280486460,12080,12080,12080,12080,0
|
|
20230728,161800,280486460,12080,12080,12080,12080,0
|
|
20230728,161700,280486460,12080,12080,12080,12080,0
|
|
20230728,161600,280486460,12080,12080,12080,12080,0
|
|
20230728,161500,280486460,12080,12080,12080,12080,0
|
|
20230728,161400,280486460,12080,12080,12080,12080,0
|
|
20230728,161300,280486460,12080,12080,12080,12080,0
|
|
20230728,161200,280486460,12080,12080,12080,12080,0
|
|
20230728,161100,280486460,12080,12080,12080,12080,0
|
|
20230728,161000,280486460,12080,12080,12080,12080,0
|
|
20230728,160900,280486460,12080,12080,12080,12080,0
|
|
20230728,160800,280486460,12080,12080,12080,12080,0
|
|
20230728,160700,280486460,12080,12080,12080,12080,0
|
|
20230728,160600,280486460,12080,12080,12080,12080,0
|
|
20230728,160500,280486460,12080,12080,12080,12080,0
|
|
20230728,160400,280486460,12080,12080,12080,12080,0
|
|
20230728,160300,280486460,12080,12080,12080,12080,0
|
|
20230728,160200,280486460,12080,12080,12080,12080,0
|
|
20230728,160100,280486460,12080,12080,12080,12080,0
|
|
20230728,160000,280486460,12080,12080,12080,12080,154
|
|
20230728,155900,280486460,12080,12080,12080,12080,0
|
|
20230728,155800,280486460,12080,12080,12080,12080,0
|
|
20230728,155700,280486460,12080,12080,12080,12080,0
|
|
20230728,155600,280486460,12080,12080,12080,12080,0
|
|
20230728,155500,280486460,12080,12080,12080,12080,0
|
|
20230728,155400,280486460,12080,12080,12080,12080,0
|
|
20230728,155300,280486460,12080,12080,12080,12080,0
|
|
20230728,155200,280486460,12080,12080,12080,12080,0
|
|
20230728,155100,280486460,12080,12080,12080,12080,0
|
|
20230728,155000,280486460,12080,12080,12080,12080,0
|
|
20230728,154900,280486460,12080,12080,12080,12080,0
|
|
20230728,154800,280486460,12080,12080,12080,12080,0
|
|
20230728,154700,280486460,12080,12080,12080,12080,0
|
|
20230728,154600,280486460,12080,12080,12080,12080,0
|
|
20230728,154500,280486460,12080,12080,12080,12080,0
|
|
20230728,154400,280486460,12080,12080,12080,12080,0
|
|
20230728,154300,280486460,12080,12080,12080,12080,0
|
|
20230728,154200,280486460,12080,12080,12080,12080,0
|
|
20230728,154100,280486460,12080,12080,12080,12080,0
|
|
20230728,154000,280486460,12080,12080,12080,12080,0
|
|
20230728,153900,280486460,12080,12080,12080,12080,0
|
|
20230728,153800,280486460,12080,12080,12080,12080,0
|
|
20230728,153700,280486460,12080,12080,12080,12080,0
|
|
20230728,153600,280486460,12080,12080,12080,12080,0
|
|
20230728,153500,280486460,12080,12080,12080,12080,0
|
|
20230728,153400,280486460,12080,12080,12080,12080,0
|
|
20230728,153300,280486460,12080,12080,12080,12080,0
|
|
20230728,153200,280486460,12080,12080,12080,12080,0
|
|
20230728,153100,280486460,12080,12080,12080,12080,0
|
|
20230728,153000,280486460,12080,12080,12080,12080,308
|
|
20230728,152900,278626140,12090,12090,12090,12090,0
|
|
20230728,152800,278626140,12090,12090,12090,12090,0
|
|
20230728,152700,278626140,12090,12090,12090,12090,0
|
|
20230728,152600,278626140,12090,12090,12090,12090,0
|
|
20230728,152500,278626140,12090,12090,12090,12090,0
|
|
20230728,152400,278626140,12090,12090,12090,12090,0
|
|
20230728,152300,278626140,12090,12090,12090,12090,0
|
|
20230728,152200,278626140,12090,12090,12090,12090,0
|
|
20230728,152100,278626140,12090,12090,12090,12090,0
|
|
20230728,152000,278626140,12090,12090,12090,12090,0
|
|
20230728,151900,278626140,12090,12160,12190,12090,164
|
|
20230728,151800,276629270,12160,12160,12160,12160,1
|
|
20230728,151700,276617110,12160,12160,12160,12160,12
|
|
20230728,151600,276471190,12120,12120,12120,12120,0
|
|
20230728,151500,276471190,12120,12120,12120,12120,2
|
|
20230728,151400,276446950,12120,12120,12120,12120,0
|
|
20230728,151300,276446950,12120,12160,12160,12120,2
|
|
20230728,151200,276422670,12160,12160,12160,12160,0
|
|
20230728,151100,276422670,12160,12160,12160,12160,0
|
|
20230728,151000,276422670,12160,12160,12160,12160,0
|
|
20230728,150900,276422670,12160,12160,12160,12160,0
|
|
20230728,150800,276422670,12160,12160,12160,12160,0
|
|
20230728,150700,276422670,12160,12160,12160,12160,0
|
|
20230728,150600,276422670,12160,12160,12160,12160,25
|
|
20230728,150500,276118670,12150,12150,12150,12150,0
|
|
20230728,150400,276118670,12150,12150,12150,12150,0
|
|
20230728,150300,276118670,12150,12150,12150,12150,5
|
|
20230728,150200,276057920,12150,12150,12150,12150,0
|
|
20230728,150100,276057920,12150,12150,12150,12150,0
|
|
20230728,150000,276057920,12150,12150,12150,12150,1
|
|
20230728,145900,276045770,12150,12160,12160,12150,24
|
|
20230728,145800,275754140,12150,12150,12150,12150,0
|
|
20230728,145700,275754140,12150,12150,12150,12150,75
|
|
20230728,145600,274842890,12150,12150,12150,12150,0
|
|
20230728,145500,274842890,12150,12150,12150,12150,3
|
|
20230728,145400,274806440,12150,12150,12150,12150,60
|
|
20230728,145300,274077440,12150,12150,12150,12150,1
|
|
20230728,145200,274065290,12100,12100,12100,12100,0
|
|
20230728,145100,274065290,12100,12100,12100,12100,0
|
|
20230728,145000,274065290,12100,12100,12100,12100,0
|
|
20230728,144900,274065290,12100,12100,12100,12100,0
|
|
20230728,144800,274065290,12100,12100,12100,12100,0
|
|
20230728,144700,274065290,12100,12100,12100,12100,0
|
|
20230728,144600,274065290,12100,12100,12100,12100,0
|
|
20230728,144500,274065290,12100,12100,12100,12100,0
|
|
20230728,144400,274065290,12100,12100,12100,12100,0
|
|
20230728,144300,274065290,12100,12100,12100,12100,25
|
|
20230728,144200,273762790,12100,12100,12100,12100,0
|
|
20230728,144100,273762790,12100,12100,12100,12100,5
|
|
20230728,144000,273702290,12100,12100,12100,12100,0
|
|
20230728,143900,273702290,12100,12100,12100,12100,0
|
|
20230728,143800,273702290,12100,12100,12100,12100,240
|
|
20230728,143700,270798290,12100,12150,12150,12100,103
|
|
20230728,143600,269546890,12150,12150,12150,12150,0
|
|
20230728,143500,269546890,12150,12150,12150,12150,0
|
|
20230728,143400,269546890,12150,12150,12150,12150,0
|
|
20230728,143300,269546890,12150,12150,12150,12150,0
|
|
20230728,143200,269546890,12150,12150,12150,12150,0
|
|
20230728,143100,269546890,12150,12100,12150,12100,299
|
|
20230728,143000,265914540,12140,12150,12150,12140,201
|
|
20230728,142900,263474390,12150,12150,12150,12150,0
|
|
20230728,142800,263474390,12150,12150,12150,12150,0
|
|
20230728,142700,263474390,12150,12150,12150,12150,0
|
|
20230728,142600,263474390,12150,12150,12150,12150,0
|
|
20230728,142500,263474390,12150,12150,12150,12150,0
|
|
20230728,142400,263474390,12150,12150,12150,12150,0
|
|
20230728,142300,263474390,12150,12150,12150,12150,0
|
|
20230728,142200,263474390,12150,12150,12150,12150,0
|
|
20230728,142100,263474390,12150,12150,12150,12150,0
|
|
20230728,142000,263474390,12150,12150,12150,12150,0
|
|
20230728,141900,263474390,12150,12150,12150,12150,0
|
|
20230728,141800,263474390,12150,12150,12150,12150,0
|
|
20230728,141700,263474390,12150,12150,12150,12150,0
|
|
20230728,141600,263474390,12150,12150,12150,12150,0
|
|
20230728,141500,263474390,12150,12150,12150,12150,0
|
|
20230728,141400,263474390,12150,12150,12150,12150,0
|
|
20230728,141300,263474390,12150,12150,12150,12150,0
|
|
20230728,141200,263474390,12150,12150,12150,12150,0
|
|
20230728,141100,263474390,12150,12150,12150,12150,0
|
|
20230728,141000,263474390,12150,12150,12150,12150,0
|
|
20230728,140900,263474390,12150,12140,12150,12140,133
|
|
20230728,140800,261858470,12140,12140,12140,12140,0
|
|
20230728,140700,261858470,12140,12140,12140,12140,0
|
|
20230728,140600,261858470,12140,12140,12140,12140,0
|
|
20230728,140500,261858470,12140,12140,12140,12140,0
|
|
20230728,140400,261858470,12140,12140,12140,12140,0
|
|
20230728,140300,261858470,12140,12140,12140,12140,1
|
|
20230728,140200,261846330,12100,12100,12100,12100,0
|
|
20230728,140100,261846330,12100,12100,12100,12100,0
|
|
20230728,140000,261846330,12100,12100,12100,12100,3000
|
|
20230728,135900,225546330,12070,12070,12070,12070,0
|
|
20230728,135800,225546330,12070,12070,12070,12070,0
|
|
20230728,135700,225546330,12070,12090,12090,12070,169
|
|
20230728,135600,223505600,12100,12100,12100,12100,0
|
|
20230728,135500,223505600,12100,12120,12120,12100,8
|
|
20230728,135400,223408780,12120,12120,12120,12120,0
|
|
20230728,135300,223408780,12120,12120,12120,12120,0
|
|
20230728,135200,223408780,12120,12120,12120,12120,0
|
|
20230728,135100,223408780,12120,12120,12120,12120,0
|
|
20230728,135000,223408780,12120,12120,12120,12120,0
|
|
20230728,134900,223408780,12120,12120,12120,12120,0
|
|
20230728,134800,223408780,12120,12120,12120,12120,0
|
|
20230728,134700,223408780,12120,12120,12120,12120,1000
|
|
20230728,134600,211288780,12170,12170,12170,12170,0
|
|
20230728,134500,211288780,12170,12170,12170,12170,0
|
|
20230728,134400,211288780,12170,12170,12170,12170,0
|
|
20230728,134300,211288780,12170,12170,12170,12170,1
|
|
20230728,134200,211276610,12100,12110,12110,12100,3300
|
|
20230728,134100,171343760,12170,12170,12170,12170,0
|
|
20230728,134000,171343760,12170,12170,12170,12170,0
|
|
20230728,133900,171343760,12170,12170,12170,12170,1
|
|
20230728,133800,171331590,12100,12100,12100,12100,0
|
|
20230728,133700,171331590,12100,12100,12100,12100,0
|
|
20230728,133600,171331590,12100,12100,12100,12100,0
|
|
20230728,133500,171331590,12100,12110,12110,12100,37
|
|
20230728,133400,170883700,12140,12140,12140,12140,0
|
|
20230728,133300,170883700,12140,12140,12140,12140,0
|
|
20230728,133200,170883700,12140,12140,12140,12140,0
|
|
20230728,133100,170883700,12140,12140,12140,12140,1
|
|
20230728,133000,170871560,12160,12160,12160,12160,0
|
|
20230728,132900,170871560,12160,12160,12160,12160,0
|
|
20230728,132800,170871560,12160,12160,12160,12160,626
|
|
20230728,132700,163259400,12090,12090,12090,12090,10
|
|
20230728,132600,163138500,12090,12090,12090,12090,0
|
|
20230728,132500,163138500,12090,12090,12090,12090,0
|
|
20230728,132400,163138500,12090,12090,12090,12090,0
|
|
20230728,132300,163138500,12090,12090,12090,12090,0
|
|
20230728,132200,163138500,12090,12090,12090,12090,23
|
|
20230728,132100,162860430,12160,12160,12160,12160,0
|
|
20230728,132000,162860430,12160,12160,12160,12160,3
|
|
20230728,131900,162823950,12160,12160,12160,12160,0
|
|
20230728,131800,162823950,12160,12160,12160,12160,371
|
|
20230728,131700,158312590,12160,12120,12160,12120,2627
|
|
20230728,131600,126379650,12130,12130,12130,12130,0
|
|
20230728,131500,126379650,12130,12130,12130,12130,0
|
|
20230728,131400,126379650,12130,12130,12130,12130,1
|
|
20230728,131300,126367520,12140,12140,12140,12140,0
|
|
20230728,131200,126367520,12140,12140,12140,12140,0
|
|
20230728,131100,126367520,12140,12140,12140,12140,0
|
|
20230728,131000,126367520,12140,12140,12140,12140,0
|
|
20230728,130900,126367520,12140,12140,12140,12140,0
|
|
20230728,130800,126367520,12140,12140,12140,12140,0
|
|
20230728,130700,126367520,12140,12140,12140,12140,0
|
|
20230728,130600,126367520,12140,12140,12140,12140,1
|
|
20230728,130500,126355380,12100,12100,12100,12100,0
|
|
20230728,130400,126355380,12100,12100,12100,12100,0
|
|
20230728,130300,126355380,12100,12100,12100,12100,0
|
|
20230728,130200,126355380,12100,12100,12100,12100,0
|
|
20230728,130100,126355380,12100,12100,12100,12100,0
|
|
20230728,130000,126355380,12100,12100,12100,12100,0
|
|
20230728,125900,126355380,12100,12100,12100,12100,0
|
|
20230728,125800,126355380,12100,12100,12100,12100,0
|
|
20230728,125700,126355380,12100,12100,12100,12100,0
|
|
20230728,125600,126355380,12100,12100,12100,12100,0
|
|
20230728,125500,126355380,12100,12100,12100,12100,0
|
|
20230728,125400,126355380,12100,12100,12100,12100,0
|
|
20230728,125300,126355380,12100,12100,12100,12100,0
|
|
20230728,125200,126355380,12100,12100,12100,12100,0
|
|
20230728,125100,126355380,12100,12100,12100,12100,0
|
|
20230728,125000,126355380,12100,12100,12100,12100,6
|
|
20230728,124900,126282780,12100,12100,12100,12100,0
|
|
20230728,124800,126282780,12100,12100,12100,12100,0
|
|
20230728,124700,126282780,12100,12100,12100,12100,0
|
|
20230728,124600,126282780,12100,12100,12100,12100,0
|
|
20230728,124500,126282780,12100,12100,12100,12100,0
|
|
20230728,124400,126282780,12100,12100,12100,12100,121
|
|
20230728,124300,124818680,12100,12100,12100,12100,2
|
|
20230728,124200,124794480,12120,12120,12120,12120,0
|
|
20230728,124100,124794480,12120,12120,12120,12120,30
|
|
20230728,124000,124430880,12160,12160,12160,12160,0
|
|
20230728,123900,124430880,12160,12160,12160,12160,0
|
|
20230728,123800,124430880,12160,12160,12160,12160,0
|
|
20230728,123700,124430880,12160,12160,12160,12160,5
|
|
20230728,123600,124370080,12160,12160,12160,12160,0
|
|
20230728,123500,124370080,12160,12160,12160,12160,0
|
|
20230728,123400,124370080,12160,12160,12160,12160,0
|
|
20230728,123300,124370080,12160,12160,12160,12160,0
|
|
20230728,123200,124370080,12160,12160,12160,12160,0
|
|
20230728,123100,124370080,12160,12160,12160,12160,0
|
|
20230728,123000,124370080,12160,12160,12160,12160,0
|
|
20230728,122900,124370080,12160,12160,12160,12160,0
|
|
20230728,122800,124370080,12160,12160,12160,12160,0
|
|
20230728,122700,124370080,12160,12160,12160,12160,0
|
|
20230728,122600,124370080,12160,12160,12160,12160,0
|
|
20230728,122500,124370080,12160,12160,12160,12160,10
|
|
20230728,122400,124248480,12160,12160,12160,12160,0
|
|
20230728,122300,124248480,12160,12160,12160,12160,0
|
|
20230728,122200,124248480,12160,12160,12160,12160,0
|
|
20230728,122100,124248480,12160,12160,12160,12160,0
|
|
20230728,122000,124248480,12160,12160,12160,12160,0
|
|
20230728,121900,124248480,12160,12160,12160,12160,0
|
|
20230728,121800,124248480,12160,12160,12160,12160,0
|
|
20230728,121700,124248480,12160,12160,12160,12160,2
|
|
20230728,121600,124224160,12110,12110,12110,12110,86
|
|
20230728,121500,123182700,12160,12160,12160,12160,0
|
|
20230728,121400,123182700,12160,12160,12160,12160,1
|
|
20230728,121300,123170540,12100,12100,12100,12100,0
|
|
20230728,121200,123170540,12100,12100,12100,12100,0
|
|
20230728,121100,123170540,12100,12100,12100,12100,0
|
|
20230728,121000,123170540,12100,12100,12100,12100,0
|
|
20230728,120900,123170540,12100,12100,12100,12100,0
|
|
20230728,120800,123170540,12100,12100,12100,12100,0
|
|
20230728,120700,123170540,12100,12100,12100,12100,1
|
|
20230728,120600,123158440,12120,12120,12120,12120,0
|
|
20230728,120500,123158440,12120,12120,12120,12120,0
|
|
20230728,120400,123158440,12120,12120,12120,12120,0
|
|
20230728,120300,123158440,12120,12120,12120,12120,24
|
|
20230728,120200,122867560,12160,12160,12160,12160,11
|
|
20230728,120100,122733800,12170,12160,12170,12160,26
|
|
20230728,120000,122417620,12160,12150,12160,12150,15
|
|
20230728,115900,122235230,12170,12170,12170,12170,0
|
|
20230728,115800,122235230,12170,12170,12170,12170,0
|
|
20230728,115700,122235230,12170,12170,12170,12170,0
|
|
20230728,115600,122235230,12170,12160,12170,12160,5
|
|
20230728,115500,122174410,12160,12160,12160,12160,1
|
|
20230728,115400,122162250,12160,12160,12160,12160,0
|
|
20230728,115300,122162250,12160,12160,12160,12160,0
|
|
20230728,115200,122162250,12160,12160,12160,12160,5
|
|
20230728,115100,122101450,12190,12190,12190,12190,0
|
|
20230728,115000,122101450,12190,12190,12190,12190,0
|
|
20230728,114900,122101450,12190,12190,12190,12190,0
|
|
20230728,114800,122101450,12190,12190,12190,12190,0
|
|
20230728,114700,122101450,12190,12190,12190,12190,0
|
|
20230728,114600,122101450,12190,12190,12190,12190,0
|
|
20230728,114500,122101450,12190,12190,12190,12190,0
|
|
20230728,114400,122101450,12190,12190,12190,12190,0
|
|
20230728,114300,122101450,12190,12190,12190,12190,0
|
|
20230728,114200,122101450,12190,12190,12190,12190,0
|
|
20230728,114100,122101450,12190,12190,12190,12190,0
|
|
20230728,114000,122101450,12190,12190,12190,12190,0
|
|
20230728,113900,122101450,12190,12190,12190,12190,0
|
|
20230728,113800,122101450,12190,12190,12190,12190,0
|
|
20230728,113700,122101450,12190,12190,12190,12190,1
|
|
20230728,113600,122089260,12100,12100,12100,12100,2
|
|
20230728,113500,122065060,12200,12200,12200,12200,0
|
|
20230728,113400,122065060,12200,12200,12200,12200,0
|
|
20230728,113300,122065060,12200,12200,12200,12200,0
|
|
20230728,113200,122065060,12200,12200,12200,12200,10
|
|
20230728,113100,121943060,12200,12190,12200,12150,5
|
|
20230728,113000,121882140,12190,12110,12190,12040,9
|
|
20230728,112900,121773440,12110,12150,12200,12110,202
|
|
20230728,112800,119310710,12170,12170,12170,12170,6
|
|
20230728,112700,119237690,12100,12100,12100,12100,0
|
|
20230728,112600,119237690,12100,12100,12100,12100,0
|
|
20230728,112500,119237690,12100,12100,12100,12100,0
|
|
20230728,112400,119237690,12100,12100,12100,12100,0
|
|
20230728,112300,119237690,12100,12100,12100,12100,0
|
|
20230728,112200,119237690,12100,12180,12200,12100,27
|
|
20230728,112100,118909190,12160,12150,12160,12150,399
|
|
20230728,112000,114060480,12140,12140,12140,12140,136
|
|
20230728,111900,112409440,12140,12140,12140,12140,0
|
|
20230728,111800,112409440,12140,12140,12140,12140,0
|
|
20230728,111700,112409440,12140,12130,12140,12130,131
|
|
20230728,111600,110819910,12130,12050,12130,12050,131
|
|
20230728,111500,109234770,12090,12090,12090,12090,0
|
|
20230728,111400,109234770,12090,12090,12090,12090,67
|
|
20230728,111300,108424740,12080,12080,12080,12080,78
|
|
20230728,111200,107482500,12080,12020,12080,12020,51
|
|
20230728,111100,106869420,12020,12060,12080,12020,560
|
|
20230728,111000,100121300,12080,12080,12080,12080,0
|
|
20230728,110900,100121300,12080,12080,12080,12080,0
|
|
20230728,110800,100121300,12080,12080,12080,12080,0
|
|
20230728,110700,100121300,12080,12080,12080,12080,0
|
|
20230728,110600,100121300,12080,12080,12080,12080,0
|
|
20230728,110500,100121300,12080,12080,12080,12080,0
|
|
20230728,110400,100121300,12080,12080,12080,12080,0
|
|
20230728,110300,100121300,12080,12080,12080,12080,0
|
|
20230728,110200,100121300,12080,12080,12080,12080,0
|
|
20230728,110100,100121300,12080,12080,12080,12080,2
|
|
20230728,110000,100097140,11970,11970,11970,11970,0
|
|
20230728,105900,100097140,11970,11970,11970,11970,0
|
|
20230728,105800,100097140,11970,11970,11970,11970,0
|
|
20230728,105700,100097140,11970,11970,11970,11970,0
|
|
20230728,105600,100097140,11970,11970,11970,11970,0
|
|
20230728,105500,100097140,11970,11970,11970,11970,42
|
|
20230728,105400,99594400,11970,11970,11970,11970,0
|
|
20230728,105300,99594400,11970,11970,11970,11970,0
|
|
20230728,105200,99594400,11970,11970,11970,11970,5
|
|
20230728,105100,99534550,11970,11970,11970,11970,0
|
|
20230728,105000,99534550,11970,12020,12090,11960,188
|
|
20230728,104900,97271740,12020,12020,12020,12020,0
|
|
20230728,104800,97271740,12020,12020,12020,12020,0
|
|
20230728,104700,97271740,12020,12020,12020,12020,0
|
|
20230728,104600,97271740,12020,12020,12020,12020,0
|
|
20230728,104500,97271740,12020,12020,12020,12020,0
|
|
20230728,104400,97271740,12020,12020,12020,12020,0
|
|
20230728,104300,97271740,12020,12020,12020,12020,1
|
|
20230728,104200,97259720,12010,12000,12010,12000,981
|
|
20230728,104100,85482720,12000,12000,12000,12000,0
|
|
20230728,104000,85482720,12000,12000,12000,12000,0
|
|
20230728,103900,85482720,12000,12000,12000,12000,0
|
|
20230728,103800,85482720,12000,12000,12000,12000,0
|
|
20230728,103700,85482720,12000,12000,12000,12000,0
|
|
20230728,103600,85482720,12000,12000,12000,12000,0
|
|
20230728,103500,85482720,12000,12000,12000,12000,20
|
|
20230728,103400,85242720,12000,12000,12000,12000,0
|
|
20230728,103300,85242720,12000,12000,12000,12000,1
|
|
20230728,103200,85230720,11960,11960,11960,11960,32
|
|
20230728,103100,84848000,11960,11960,11960,11960,0
|
|
20230728,103000,84848000,11960,11990,11990,11960,31
|
|
20230728,102900,84477210,12020,11980,12020,11980,1032
|
|
20230728,102800,72100460,11990,11990,11990,11990,0
|
|
20230728,102700,72100460,11990,11990,11990,11990,0
|
|
20230728,102600,72100460,11990,11990,11990,11990,0
|
|
20230728,102500,72100460,11990,11990,11990,11990,0
|
|
20230728,102400,72100460,11990,11990,11990,11990,0
|
|
20230728,102300,72100460,11990,11990,11990,11990,1
|
|
20230728,102200,72088470,11990,11990,11990,11990,29
|
|
20230728,102100,71740760,11990,11990,11990,11990,0
|
|
20230728,102000,71740760,11990,11990,11990,11990,0
|
|
20230728,101900,71740760,11990,11990,11990,11990,0
|
|
20230728,101800,71740760,11990,11990,11990,11990,0
|
|
20230728,101700,71740760,11990,11990,11990,11990,0
|
|
20230728,101600,71740760,11990,11990,11990,11990,0
|
|
20230728,101500,71740760,11990,11990,11990,11990,64
|
|
20230728,101400,70973400,11990,11990,11990,11990,1
|
|
20230728,101300,70961410,12000,12000,12000,12000,0
|
|
20230728,101200,70961410,12000,12000,12000,12000,0
|
|
20230728,101100,70961410,12000,12000,12000,12000,253
|
|
20230728,101000,67925410,12030,11930,12030,11930,1147
|
|
20230728,100900,54222520,11930,11930,11930,11930,0
|
|
20230728,100800,54222520,11930,11930,11930,11930,500
|
|
20230728,100700,48257520,11920,11920,11920,11920,121
|
|
20230728,100600,46815200,11930,11930,11930,11930,0
|
|
20230728,100500,46815200,11930,11900,11930,11900,96
|
|
20230728,100400,45669980,11920,11910,11920,11910,231
|
|
20230728,100300,42917460,11900,11850,11900,11850,302
|
|
20230728,100200,39329770,11850,11850,11850,11850,0
|
|
20230728,100100,39329770,11850,11850,11850,11850,0
|
|
20230728,100000,39329770,11850,11800,11850,11800,2
|
|
20230728,095900,39306120,11850,11850,11850,11850,0
|
|
20230728,095800,39306120,11850,11850,11850,11850,0
|
|
20230728,095700,39306120,11850,11850,11850,11850,7
|
|
20230728,095600,39223170,11870,11870,11870,11870,2
|
|
20230728,095500,39199430,11880,11880,11880,11880,0
|
|
20230728,095400,39199430,11880,11870,11880,11870,18
|
|
20230728,095300,38985690,11900,11760,11900,11760,300
|
|
20230728,095200,35428820,11680,11680,11680,11680,0
|
|
20230728,095100,35428820,11680,11680,11680,11680,0
|
|
20230728,095000,35428820,11680,11820,11870,11580,831
|
|
20230728,094900,25693400,11830,11830,11830,11830,0
|
|
20230728,094800,25693400,11830,11830,11830,11830,0
|
|
20230728,094700,25693400,11830,11830,11830,11830,0
|
|
20230728,094600,25693400,11830,11830,11830,11830,0
|
|
20230728,094500,25693400,11830,11830,11830,11830,2
|
|
20230728,094400,25669740,11830,11840,11840,11830,20
|
|
20230728,094300,25433130,11860,11860,11860,11860,1
|
|
20230728,094200,25421270,11840,11840,11840,11840,0
|
|
20230728,094100,25421270,11840,11850,11850,11840,21
|
|
20230728,094000,25172590,11850,11850,11850,11850,32
|
|
20230728,093900,24793390,11850,11850,11850,11850,12
|
|
20230728,093800,24651190,11820,11840,11850,11810,239
|
|
20230728,093700,21824800,11830,11800,11830,11800,371
|
|
20230728,093600,17441790,11800,11800,11800,11800,0
|
|
20230728,093500,17441790,11800,11800,11800,11800,1
|
|
20230728,093400,17429990,11800,11800,11800,11800,0
|
|
20230728,093300,17429990,11800,11800,11800,11800,0
|
|
20230728,093200,17429990,11800,11800,11800,11800,0
|
|
20230728,093100,17429990,11800,11800,11800,11800,23
|
|
20230728,093000,17158590,11750,11750,11750,11750,1
|
|
20230728,092900,17146840,11810,11810,11810,11810,10
|
|
20230728,092800,17028740,11700,11700,11700,11700,166
|
|
20230728,092700,15086540,11700,11710,11710,11700,234
|
|
20230728,092600,12348640,11700,11700,11700,11700,0
|
|
20230728,092500,12348640,11700,11700,11700,11700,0
|
|
20230728,092400,12348640,11700,11700,11700,11700,0
|
|
20230728,092300,12348640,11700,11830,11830,11700,7
|
|
20230728,092200,12266350,11690,11690,11690,11690,0
|
|
20230728,092100,12266350,11690,11750,11810,11690,606
|
|
20230728,092000,5118530,11780,11780,11780,11780,7
|
|
20230728,091900,5036070,11750,11750,11750,11750,0
|
|
20230728,091800,5036070,11750,11750,11750,11750,0
|
|
20230728,091700,5036070,11750,11750,11750,11750,0
|
|
20230728,091600,5036070,11750,11690,11780,11690,247
|
|
20230728,091500,2127300,11570,11570,11570,11570,0
|
|
20230728,091400,2127300,11570,11570,11570,11570,0
|
|
20230728,091300,2127300,11570,11570,11570,11570,0
|
|
20230728,091200,2127300,11570,11570,11570,11570,0
|
|
20230728,091100,2127300,11570,11570,11570,11570,0
|
|
20230728,091000,2127300,11570,11570,11570,11570,0
|
|
20230728,090900,2127300,11570,11570,11570,11570,1
|
|
20230728,090800,2115730,11560,11560,11560,11560,1
|
|
20230728,090700,2104170,11550,11550,11550,11550,0
|
|
20230728,090600,2104170,11550,11550,11550,11550,1
|
|
20230728,090500,2092620,11550,11550,11550,11550,1
|
|
20230728,090400,2081070,11560,11560,11560,11560,0
|
|
20230728,090300,2081070,11560,11560,11560,11560,0
|
|
20230728,090200,2081070,11560,11550,11560,11550,31
|
|
20230728,090100,1722720,11560,11460,11560,11460,32
|
|
20230728,090000,1352900,11300,11300,11300,11300,68
|