638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193500,436102190,10780,10780,10780,10780,1787
|
|
20230728,193400,436102190,10780,10780,10780,10780,0
|
|
20230728,193300,436102190,10780,10780,10780,10780,0
|
|
20230728,193200,436102190,10780,10780,10780,10780,0
|
|
20230728,193100,436102190,10780,10780,10780,10780,0
|
|
20230728,193000,436102190,10780,10780,10780,10780,0
|
|
20230728,192900,436102190,10780,10780,10780,10780,0
|
|
20230728,192800,436102190,10780,10780,10780,10780,0
|
|
20230728,192700,436102190,10780,10780,10780,10780,0
|
|
20230728,192600,436102190,10780,10780,10780,10780,0
|
|
20230728,192500,436102190,10780,10780,10780,10780,0
|
|
20230728,192400,436102190,10780,10780,10780,10780,0
|
|
20230728,192300,436102190,10780,10780,10780,10780,0
|
|
20230728,192200,436102190,10780,10780,10780,10780,0
|
|
20230728,192100,436102190,10780,10780,10780,10780,0
|
|
20230728,192000,436102190,10780,10780,10780,10780,0
|
|
20230728,191900,436102190,10780,10780,10780,10780,0
|
|
20230728,191800,436102190,10780,10780,10780,10780,0
|
|
20230728,191700,436102190,10780,10780,10780,10780,0
|
|
20230728,191600,436102190,10780,10780,10780,10780,0
|
|
20230728,191500,436102190,10780,10780,10780,10780,0
|
|
20230728,191400,436102190,10780,10780,10780,10780,0
|
|
20230728,191300,436102190,10780,10780,10780,10780,0
|
|
20230728,191200,436102190,10780,10780,10780,10780,0
|
|
20230728,191100,436102190,10780,10780,10780,10780,0
|
|
20230728,191000,436102190,10780,10780,10780,10780,0
|
|
20230728,190900,436102190,10780,10780,10780,10780,0
|
|
20230728,190800,436102190,10780,10780,10780,10780,0
|
|
20230728,190700,436102190,10780,10780,10780,10780,0
|
|
20230728,190600,436102190,10780,10780,10780,10780,0
|
|
20230728,190500,436102190,10780,10780,10780,10780,1787
|
|
20230728,190400,436102190,10780,10780,10780,10780,0
|
|
20230728,190300,436102190,10780,10780,10780,10780,0
|
|
20230728,190200,436102190,10780,10780,10780,10780,0
|
|
20230728,190100,436102190,10780,10780,10780,10780,0
|
|
20230728,190000,436102190,10780,10780,10780,10780,0
|
|
20230728,185900,436102190,10780,10780,10780,10780,0
|
|
20230728,185800,436102190,10780,10780,10780,10780,0
|
|
20230728,185700,436102190,10780,10780,10780,10780,0
|
|
20230728,185600,436102190,10780,10780,10780,10780,0
|
|
20230728,185500,436102190,10780,10780,10780,10780,0
|
|
20230728,185400,436102190,10780,10780,10780,10780,0
|
|
20230728,185300,436102190,10780,10780,10780,10780,0
|
|
20230728,185200,436102190,10780,10780,10780,10780,0
|
|
20230728,185100,436102190,10780,10780,10780,10780,0
|
|
20230728,185000,436102190,10780,10780,10780,10780,0
|
|
20230728,184900,436102190,10780,10780,10780,10780,0
|
|
20230728,184800,436102190,10780,10780,10780,10780,0
|
|
20230728,184700,436102190,10780,10780,10780,10780,0
|
|
20230728,184600,436102190,10780,10780,10780,10780,0
|
|
20230728,184500,436102190,10780,10780,10780,10780,0
|
|
20230728,184400,436102190,10780,10780,10780,10780,0
|
|
20230728,184300,436102190,10780,10780,10780,10780,0
|
|
20230728,184200,436102190,10780,10780,10780,10780,0
|
|
20230728,184100,436102190,10780,10780,10780,10780,0
|
|
20230728,184000,436102190,10780,10780,10780,10780,0
|
|
20230728,183900,436102190,10780,10780,10780,10780,0
|
|
20230728,183800,436102190,10780,10780,10780,10780,0
|
|
20230728,183700,436102190,10780,10780,10780,10780,0
|
|
20230728,183600,436102190,10780,10780,10780,10780,0
|
|
20230728,183500,436102190,10780,10780,10780,10780,1787
|
|
20230728,183400,436102190,10780,10780,10780,10780,0
|
|
20230728,183300,436102190,10780,10780,10780,10780,0
|
|
20230728,183200,436102190,10780,10780,10780,10780,0
|
|
20230728,183100,436102190,10780,10780,10780,10780,0
|
|
20230728,183000,436102190,10780,10780,10780,10780,0
|
|
20230728,182900,436102190,10780,10780,10780,10780,0
|
|
20230728,182800,436102190,10780,10780,10780,10780,0
|
|
20230728,182700,436102190,10780,10780,10780,10780,0
|
|
20230728,182600,436102190,10780,10780,10780,10780,0
|
|
20230728,182500,436102190,10780,10780,10780,10780,0
|
|
20230728,182400,436102190,10780,10780,10780,10780,0
|
|
20230728,182300,436102190,10780,10780,10780,10780,0
|
|
20230728,182200,436102190,10780,10780,10780,10780,0
|
|
20230728,182100,436102190,10780,10780,10780,10780,0
|
|
20230728,182000,436102190,10780,10780,10780,10780,0
|
|
20230728,181900,436102190,10780,10780,10780,10780,0
|
|
20230728,181800,436102190,10780,10780,10780,10780,0
|
|
20230728,181700,436102190,10780,10780,10780,10780,0
|
|
20230728,181600,436102190,10780,10780,10780,10780,0
|
|
20230728,181500,436102190,10780,10780,10780,10780,0
|
|
20230728,181400,436102190,10780,10780,10780,10780,0
|
|
20230728,181300,436102190,10780,10780,10780,10780,0
|
|
20230728,181200,436102190,10780,10780,10780,10780,0
|
|
20230728,181100,436102190,10780,10780,10780,10780,0
|
|
20230728,181000,436102190,10780,10780,10780,10780,0
|
|
20230728,180900,436102190,10780,10780,10780,10780,0
|
|
20230728,180800,436102190,10780,10780,10780,10780,0
|
|
20230728,180700,436102190,10780,10780,10780,10780,0
|
|
20230728,180600,436102190,10780,10780,10780,10780,0
|
|
20230728,180500,436102190,10780,10780,10780,10780,1787
|
|
20230728,180400,436102190,10780,10780,10780,10780,0
|
|
20230728,180300,436102190,10780,10780,10780,10780,0
|
|
20230728,180200,436102190,10780,10780,10780,10780,0
|
|
20230728,180100,436102190,10780,10780,10780,10780,0
|
|
20230728,180000,436102190,10780,10780,10780,10780,0
|
|
20230728,175900,436102190,10780,10780,10780,10780,0
|
|
20230728,175800,436102190,10780,10780,10780,10780,0
|
|
20230728,175700,436102190,10780,10780,10780,10780,0
|
|
20230728,175600,436102190,10780,10780,10780,10780,0
|
|
20230728,175500,436102190,10780,10780,10780,10780,0
|
|
20230728,175400,436102190,10780,10780,10780,10780,0
|
|
20230728,175300,436102190,10780,10780,10780,10780,0
|
|
20230728,175200,436102190,10780,10780,10780,10780,0
|
|
20230728,175100,436102190,10780,10780,10780,10780,0
|
|
20230728,175000,436102190,10780,10780,10780,10780,0
|
|
20230728,174900,436102190,10780,10780,10780,10780,0
|
|
20230728,174800,436102190,10780,10780,10780,10780,0
|
|
20230728,174700,436102190,10780,10780,10780,10780,0
|
|
20230728,174600,436102190,10780,10780,10780,10780,0
|
|
20230728,174500,436102190,10780,10780,10780,10780,0
|
|
20230728,174400,436102190,10780,10780,10780,10780,0
|
|
20230728,174300,436102190,10780,10780,10780,10780,0
|
|
20230728,174200,436102190,10780,10780,10780,10780,0
|
|
20230728,174100,436102190,10780,10780,10780,10780,0
|
|
20230728,174000,436102190,10780,10780,10780,10780,0
|
|
20230728,173900,436102190,10780,10780,10780,10780,0
|
|
20230728,173800,436102190,10780,10780,10780,10780,0
|
|
20230728,173700,436102190,10780,10780,10780,10780,0
|
|
20230728,173600,436102190,10780,10780,10780,10780,0
|
|
20230728,173500,436102190,10780,10780,10780,10780,1787
|
|
20230728,173400,436102190,10780,10780,10780,10780,0
|
|
20230728,173300,436102190,10780,10780,10780,10780,0
|
|
20230728,173200,436102190,10780,10780,10780,10780,0
|
|
20230728,173100,436102190,10780,10780,10780,10780,0
|
|
20230728,173000,436102190,10780,10780,10780,10780,0
|
|
20230728,172900,436102190,10780,10780,10780,10780,0
|
|
20230728,172800,436102190,10780,10780,10780,10780,0
|
|
20230728,172700,436102190,10780,10780,10780,10780,0
|
|
20230728,172600,436102190,10780,10780,10780,10780,0
|
|
20230728,172500,436102190,10780,10780,10780,10780,0
|
|
20230728,172400,436102190,10780,10780,10780,10780,0
|
|
20230728,172300,436102190,10780,10780,10780,10780,0
|
|
20230728,172200,436102190,10780,10780,10780,10780,0
|
|
20230728,172100,436102190,10780,10780,10780,10780,0
|
|
20230728,172000,436102190,10780,10780,10780,10780,0
|
|
20230728,171900,436102190,10780,10780,10780,10780,0
|
|
20230728,171800,436102190,10780,10780,10780,10780,0
|
|
20230728,171700,436102190,10780,10780,10780,10780,0
|
|
20230728,171600,436102190,10780,10780,10780,10780,0
|
|
20230728,171500,436102190,10780,10780,10780,10780,0
|
|
20230728,171400,436102190,10780,10780,10780,10780,0
|
|
20230728,171300,436102190,10780,10780,10780,10780,0
|
|
20230728,171200,436102190,10780,10780,10780,10780,0
|
|
20230728,171100,436102190,10780,10780,10780,10780,0
|
|
20230728,171000,436102190,10780,10780,10780,10780,0
|
|
20230728,170900,436102190,10780,10780,10780,10780,0
|
|
20230728,170800,436102190,10780,10780,10780,10780,0
|
|
20230728,170700,436102190,10780,10780,10780,10780,0
|
|
20230728,170600,436102190,10780,10780,10780,10780,0
|
|
20230728,170500,436102190,10780,10780,10780,10780,1787
|
|
20230728,170400,436102190,10780,10780,10780,10780,0
|
|
20230728,170300,436102190,10780,10780,10780,10780,0
|
|
20230728,170200,436102190,10780,10780,10780,10780,0
|
|
20230728,170100,436102190,10780,10780,10780,10780,0
|
|
20230728,170000,436102190,10780,10780,10780,10780,0
|
|
20230728,165900,436102190,10780,10780,10780,10780,0
|
|
20230728,165800,436102190,10780,10780,10780,10780,0
|
|
20230728,165700,436102190,10780,10780,10780,10780,0
|
|
20230728,165600,436102190,10780,10780,10780,10780,0
|
|
20230728,165500,436102190,10780,10780,10780,10780,0
|
|
20230728,165400,436102190,10780,10780,10780,10780,0
|
|
20230728,165300,436102190,10780,10780,10780,10780,0
|
|
20230728,165200,436102190,10780,10780,10780,10780,0
|
|
20230728,165100,436102190,10780,10780,10780,10780,0
|
|
20230728,165000,436102190,10780,10780,10780,10780,0
|
|
20230728,164900,436102190,10780,10780,10780,10780,0
|
|
20230728,164800,436102190,10780,10780,10780,10780,0
|
|
20230728,164700,436102190,10780,10780,10780,10780,0
|
|
20230728,164600,436102190,10780,10780,10780,10780,0
|
|
20230728,164500,436102190,10780,10780,10780,10780,0
|
|
20230728,164400,436102190,10780,10780,10780,10780,0
|
|
20230728,164300,436102190,10780,10780,10780,10780,0
|
|
20230728,164200,436102190,10780,10780,10780,10780,0
|
|
20230728,164100,436102190,10780,10780,10780,10780,0
|
|
20230728,164000,436102190,10780,10780,10780,10780,0
|
|
20230728,163900,436102190,10780,10780,10780,10780,0
|
|
20230728,163800,436102190,10780,10780,10780,10780,0
|
|
20230728,163700,436102190,10780,10780,10780,10780,0
|
|
20230728,163600,436102190,10780,10780,10780,10780,0
|
|
20230728,163500,436102190,10780,10780,10780,10780,1787
|
|
20230728,163400,436102190,10780,10780,10780,10780,0
|
|
20230728,163300,436102190,10780,10780,10780,10780,0
|
|
20230728,163200,436102190,10780,10780,10780,10780,0
|
|
20230728,163100,436102190,10780,10780,10780,10780,0
|
|
20230728,163000,436102190,10780,10780,10780,10780,0
|
|
20230728,162900,436102190,10780,10780,10780,10780,0
|
|
20230728,162800,436102190,10780,10780,10780,10780,0
|
|
20230728,162700,436102190,10780,10780,10780,10780,0
|
|
20230728,162600,436102190,10780,10780,10780,10780,0
|
|
20230728,162500,436102190,10780,10780,10780,10780,0
|
|
20230728,162400,436102190,10780,10780,10780,10780,0
|
|
20230728,162300,436102190,10780,10780,10780,10780,0
|
|
20230728,162200,436102190,10780,10780,10780,10780,0
|
|
20230728,162100,436102190,10780,10780,10780,10780,0
|
|
20230728,162000,436102190,10780,10780,10780,10780,0
|
|
20230728,161900,436102190,10780,10780,10780,10780,0
|
|
20230728,161800,436102190,10780,10780,10780,10780,0
|
|
20230728,161700,436102190,10780,10780,10780,10780,0
|
|
20230728,161600,436102190,10780,10780,10780,10780,0
|
|
20230728,161500,436102190,10780,10780,10780,10780,0
|
|
20230728,161400,436102190,10780,10780,10780,10780,0
|
|
20230728,161300,436102190,10780,10780,10780,10780,0
|
|
20230728,161200,436102190,10780,10780,10780,10780,0
|
|
20230728,161100,436102190,10780,10780,10780,10780,0
|
|
20230728,161000,436102190,10780,10780,10780,10780,0
|
|
20230728,160900,436102190,10780,10780,10780,10780,0
|
|
20230728,160800,436102190,10780,10780,10780,10780,0
|
|
20230728,160700,436102190,10780,10780,10780,10780,0
|
|
20230728,160600,436102190,10780,10780,10780,10780,0
|
|
20230728,160500,436102190,10780,10780,10780,10780,1787
|
|
20230728,160400,436102190,10780,10780,10780,10780,0
|
|
20230728,160300,436102190,10780,10780,10780,10780,0
|
|
20230728,160200,436102190,10780,10780,10780,10780,0
|
|
20230728,160100,436102190,10780,10780,10780,10780,0
|
|
20230728,160000,436102190,10780,10780,10780,10780,0
|
|
20230728,155900,436102190,10780,10780,10780,10780,0
|
|
20230728,155800,436102190,10780,10780,10780,10780,0
|
|
20230728,155700,436102190,10780,10780,10780,10780,0
|
|
20230728,155600,436102190,10780,10780,10780,10780,0
|
|
20230728,155500,436102190,10780,10780,10780,10780,0
|
|
20230728,155400,436102190,10780,10780,10780,10780,0
|
|
20230728,155300,436102190,10780,10780,10780,10780,0
|
|
20230728,155200,436102190,10780,10780,10780,10780,0
|
|
20230728,155100,436102190,10780,10780,10780,10780,0
|
|
20230728,155000,436102190,10780,10780,10780,10780,0
|
|
20230728,154900,436102190,10780,10780,10780,10780,0
|
|
20230728,154800,436102190,10780,10780,10780,10780,0
|
|
20230728,154700,436102190,10780,10780,10780,10780,0
|
|
20230728,154600,436102190,10780,10780,10780,10780,0
|
|
20230728,154500,436102190,10780,10780,10780,10780,0
|
|
20230728,154400,436102190,10780,10780,10780,10780,0
|
|
20230728,154300,436102190,10780,10780,10780,10780,0
|
|
20230728,154200,436102190,10780,10780,10780,10780,0
|
|
20230728,154100,436102190,10780,10780,10780,10780,0
|
|
20230728,154000,436102190,10780,10780,10780,10780,0
|
|
20230728,153900,436102190,10780,10780,10780,10780,0
|
|
20230728,153800,436102190,10780,10780,10780,10780,0
|
|
20230728,153700,436102190,10780,10780,10780,10780,0
|
|
20230728,153600,436102190,10780,10780,10780,10780,0
|
|
20230728,153500,436102190,10780,10780,10780,10780,1787
|
|
20230728,153400,436102190,10780,10780,10780,10780,0
|
|
20230728,153300,436102190,10780,10780,10780,10780,0
|
|
20230728,153200,436102190,10780,10780,10780,10780,0
|
|
20230728,153100,436102190,10780,10780,10780,10780,0
|
|
20230728,153000,436102190,10780,10780,10780,10780,1787
|
|
20230728,152900,416838330,10780,10780,10780,10780,0
|
|
20230728,152800,416838330,10780,10780,10780,10780,0
|
|
20230728,152700,416838330,10780,10780,10780,10780,0
|
|
20230728,152600,416838330,10780,10780,10780,10780,0
|
|
20230728,152500,416838330,10780,10780,10780,10780,0
|
|
20230728,152400,416838330,10780,10780,10780,10780,0
|
|
20230728,152300,416838330,10780,10780,10780,10780,0
|
|
20230728,152200,416838330,10780,10780,10780,10780,0
|
|
20230728,152100,416838330,10780,10780,10780,10780,0
|
|
20230728,152000,416838330,10780,10780,10780,10780,0
|
|
20230728,151900,416838330,10780,10730,10780,10730,269
|
|
20230728,151800,413951780,10730,10730,10730,10730,44
|
|
20230728,151700,413479660,10730,10730,10730,10730,1
|
|
20230728,151600,413468930,10770,10770,10770,10770,0
|
|
20230728,151500,413468930,10770,10770,10770,10770,5
|
|
20230728,151400,413415080,10730,10730,10730,10730,10
|
|
20230728,151300,413307780,10780,10780,10780,10770,52
|
|
20230728,151200,412747230,10790,10780,10790,10780,10
|
|
20230728,151100,412639340,10790,10790,10790,10780,283
|
|
20230728,151000,409585780,10780,10770,10780,10770,175
|
|
20230728,150900,407699880,10770,10750,10770,10690,1559
|
|
20230728,150800,391009280,10750,10760,10760,10750,63
|
|
20230728,150700,390331800,10770,10770,10770,10770,1
|
|
20230728,150600,390321030,10780,10770,10780,10770,54
|
|
20230728,150500,389739360,10770,10770,10770,10770,5
|
|
20230728,150400,389685510,10760,10780,10780,10760,46
|
|
20230728,150300,389190470,10780,10780,10780,10780,21
|
|
20230728,150200,388964090,10780,10780,10780,10780,36
|
|
20230728,150100,388576010,10780,10780,10780,10780,29
|
|
20230728,150000,388263390,10780,10780,10780,10780,12
|
|
20230728,145900,388134030,10780,10760,10780,10760,302
|
|
20230728,145800,384883270,10780,10780,10780,10780,16
|
|
20230728,145700,384710790,10780,10780,10780,10780,36
|
|
20230728,145600,384322710,10780,10780,10780,10780,0
|
|
20230728,145500,384322710,10780,10720,10780,10700,323
|
|
20230728,145400,380845300,10750,10770,10770,10750,24
|
|
20230728,145300,380587060,10760,10760,10760,10760,0
|
|
20230728,145200,380587060,10760,10760,10760,10760,28
|
|
20230728,145100,380285780,10760,10760,10760,10760,0
|
|
20230728,145000,380285780,10760,10760,10760,10760,20
|
|
20230728,144900,380070580,10760,10760,10770,10760,90
|
|
20230728,144800,379102080,10770,10770,10770,10770,0
|
|
20230728,144700,379102080,10770,10770,10770,10700,195
|
|
20230728,144600,377015440,10700,10700,10700,10700,28
|
|
20230728,144500,376715840,10700,10650,10700,10650,497
|
|
20230728,144400,371416290,10650,10650,10650,10650,0
|
|
20230728,144300,371416290,10650,10650,10650,10650,0
|
|
20230728,144200,371416290,10650,10650,10650,10650,0
|
|
20230728,144100,371416290,10650,10650,10650,10650,0
|
|
20230728,144000,371416290,10650,10650,10700,10650,19
|
|
20230728,143900,371213890,10700,10700,10700,10700,0
|
|
20230728,143800,371213890,10700,10700,10700,10700,0
|
|
20230728,143700,371213890,10700,10640,10700,10640,124
|
|
20230728,143600,369894290,10700,10700,10700,10700,0
|
|
20230728,143500,369894290,10700,10700,10700,10700,1
|
|
20230728,143400,369883590,10640,10700,10700,10640,2
|
|
20230728,143300,369862250,10700,10700,10700,10700,74
|
|
20230728,143200,369070450,10700,10700,10700,10700,0
|
|
20230728,143100,369070450,10700,10700,10700,10700,0
|
|
20230728,143000,369070450,10700,10700,10700,10700,0
|
|
20230728,142900,369070450,10700,10710,10710,10700,430
|
|
20230728,142800,364469430,10710,10740,10740,10710,629
|
|
20230728,142700,357716240,10780,10780,10780,10780,10
|
|
20230728,142600,357608440,10780,10780,10780,10780,0
|
|
20230728,142500,357608440,10780,10780,10780,10780,0
|
|
20230728,142400,357608440,10780,10780,10780,10780,49
|
|
20230728,142300,357080220,10780,10780,10780,10780,1
|
|
20230728,142200,357069440,10740,10740,10740,10740,0
|
|
20230728,142100,357069440,10740,10740,10740,10740,0
|
|
20230728,142000,357069440,10740,10740,10740,10740,17
|
|
20230728,141900,356886860,10740,10740,10740,10740,52
|
|
20230728,141800,356328380,10780,10780,10780,10780,0
|
|
20230728,141700,356328380,10780,10780,10780,10780,0
|
|
20230728,141600,356328380,10780,10780,10780,10780,0
|
|
20230728,141500,356328380,10780,10740,10780,10740,231
|
|
20230728,141400,353845040,10790,10790,10790,10790,0
|
|
20230728,141300,353845040,10790,10790,10790,10790,0
|
|
20230728,141200,353845040,10790,10790,10790,10790,1
|
|
20230728,141100,353834250,10790,10790,10790,10790,0
|
|
20230728,141000,353834250,10790,10790,10790,10790,0
|
|
20230728,140900,353834250,10790,10790,10790,10790,0
|
|
20230728,140800,353834250,10790,10790,10790,10790,10
|
|
20230728,140700,353726350,10790,10790,10790,10790,0
|
|
20230728,140600,353726350,10790,10790,10790,10790,0
|
|
20230728,140500,353726350,10790,10790,10790,10790,0
|
|
20230728,140400,353726350,10790,10790,10790,10790,0
|
|
20230728,140300,353726350,10790,10790,10790,10790,1
|
|
20230728,140200,353715560,10790,10790,10790,10790,0
|
|
20230728,140100,353715560,10790,10790,10790,10790,0
|
|
20230728,140000,353715560,10790,10790,10790,10790,0
|
|
20230728,135900,353715560,10790,10790,10790,10790,0
|
|
20230728,135800,353715560,10790,10790,10790,10790,0
|
|
20230728,135700,353715560,10790,10790,10790,10790,1
|
|
20230728,135600,353704770,10800,10800,10800,10800,0
|
|
20230728,135500,353704770,10800,10800,10800,10800,0
|
|
20230728,135400,353704770,10800,10800,10800,10800,0
|
|
20230728,135300,353704770,10800,10800,10800,10800,0
|
|
20230728,135200,353704770,10800,10800,10800,10800,0
|
|
20230728,135100,353704770,10800,10800,10800,10800,0
|
|
20230728,135000,353704770,10800,10800,10800,10800,0
|
|
20230728,134900,353704770,10800,10800,10800,10800,0
|
|
20230728,134800,353704770,10800,10800,10800,10800,1
|
|
20230728,134700,353693970,10750,10750,10750,10750,294
|
|
20230728,134600,350533470,10740,10740,10740,10740,0
|
|
20230728,134500,350533470,10740,10740,10740,10740,9
|
|
20230728,134400,350436810,10750,10750,10750,10750,0
|
|
20230728,134300,350436810,10750,10750,10750,10750,5
|
|
20230728,134200,350383060,10750,10750,10750,10750,0
|
|
20230728,134100,350383060,10750,10750,10750,10750,0
|
|
20230728,134000,350383060,10750,10750,10750,10750,0
|
|
20230728,133900,350383060,10750,10750,10750,10750,0
|
|
20230728,133800,350383060,10750,10750,10750,10750,0
|
|
20230728,133700,350383060,10750,10750,10750,10750,0
|
|
20230728,133600,350383060,10750,10750,10750,10750,0
|
|
20230728,133500,350383060,10750,10740,10750,10740,2
|
|
20230728,133400,350361570,10740,10740,10740,10740,0
|
|
20230728,133300,350361570,10740,10740,10740,10740,46
|
|
20230728,133200,349867530,10750,10750,10750,10750,0
|
|
20230728,133100,349867530,10750,10750,10750,10750,0
|
|
20230728,133000,349867530,10750,10750,10750,10750,0
|
|
20230728,132900,349867530,10750,10750,10750,10750,0
|
|
20230728,132800,349867530,10750,10750,10750,10750,0
|
|
20230728,132700,349867530,10750,10750,10750,10750,0
|
|
20230728,132600,349867530,10750,10750,10750,10750,0
|
|
20230728,132500,349867530,10750,10750,10750,10750,0
|
|
20230728,132400,349867530,10750,10750,10750,10750,0
|
|
20230728,132300,349867530,10750,10750,10750,10750,0
|
|
20230728,132200,349867530,10750,10750,10750,10750,1
|
|
20230728,132100,349856780,10800,10800,10800,10800,0
|
|
20230728,132000,349856780,10800,10800,10800,10800,0
|
|
20230728,131900,349856780,10800,10800,10800,10800,0
|
|
20230728,131800,349856780,10800,10800,10800,10800,0
|
|
20230728,131700,349856780,10800,10800,10800,10800,0
|
|
20230728,131600,349856780,10800,10800,10800,10800,0
|
|
20230728,131500,349856780,10800,10800,10800,10800,0
|
|
20230728,131400,349856780,10800,10800,10800,10800,18
|
|
20230728,131300,349662380,10800,10800,10800,10800,110
|
|
20230728,131200,348474380,10800,10800,10800,10800,50
|
|
20230728,131100,347934380,10780,10780,10780,10780,0
|
|
20230728,131000,347934380,10780,10780,10780,10780,0
|
|
20230728,130900,347934380,10780,10780,10780,10780,0
|
|
20230728,130800,347934380,10780,10780,10780,10780,0
|
|
20230728,130700,347934380,10780,10780,10780,10780,0
|
|
20230728,130600,347934380,10780,10780,10780,10780,1
|
|
20230728,130500,347923600,10780,10780,10780,10780,0
|
|
20230728,130400,347923600,10780,10780,10780,10780,0
|
|
20230728,130300,347923600,10780,10780,10780,10780,1145
|
|
20230728,130200,335580500,10780,10780,10780,10780,0
|
|
20230728,130100,335580500,10780,10780,10780,10780,5
|
|
20230728,130000,335526600,10790,10790,10790,10790,71
|
|
20230728,125900,334760510,10860,10860,10860,10860,0
|
|
20230728,125800,334760510,10860,10860,10860,10860,119
|
|
20230728,125700,333468170,10850,10850,10850,10850,0
|
|
20230728,125600,333468170,10850,10850,10850,10850,0
|
|
20230728,125500,333468170,10850,10850,10850,10850,120
|
|
20230728,125400,332166170,10860,10860,10860,10860,0
|
|
20230728,125300,332166170,10860,10860,10860,10860,0
|
|
20230728,125200,332166170,10860,10830,10860,10830,369
|
|
20230728,125100,328165090,10830,10830,10830,10830,8
|
|
20230728,125000,328078450,10830,10830,10830,10830,0
|
|
20230728,124900,328078450,10830,10830,10830,10830,0
|
|
20230728,124800,328078450,10830,10830,10830,10830,0
|
|
20230728,124700,328078450,10830,10830,10830,10830,90
|
|
20230728,124600,327103750,10790,10790,10790,10790,0
|
|
20230728,124500,327103750,10790,10790,10790,10790,500
|
|
20230728,124400,321708750,10760,10760,10760,10760,0
|
|
20230728,124300,321708750,10760,10760,10760,10760,0
|
|
20230728,124200,321708750,10760,10760,10760,10760,0
|
|
20230728,124100,321708750,10760,10760,10760,10760,0
|
|
20230728,124000,321708750,10760,10760,10760,10760,0
|
|
20230728,123900,321708750,10760,10760,10760,10760,10
|
|
20230728,123800,321601150,10830,10830,10830,10830,31
|
|
20230728,123700,321265420,10840,10780,10840,10780,939
|
|
20230728,123600,311115780,10730,10730,10730,10730,0
|
|
20230728,123500,311115780,10730,10730,10730,10730,0
|
|
20230728,123400,311115780,10730,10730,10730,10730,0
|
|
20230728,123300,311115780,10730,10730,10730,10730,0
|
|
20230728,123200,311115780,10730,10730,10730,10730,0
|
|
20230728,123100,311115780,10730,10730,10730,10730,0
|
|
20230728,123000,311115780,10730,10730,10730,10730,227
|
|
20230728,122900,308680070,10780,10730,10780,10730,468
|
|
20230728,122800,303643980,10730,10730,10730,10730,27
|
|
20230728,122700,303354270,10720,10720,10720,10720,0
|
|
20230728,122600,303354270,10720,10720,10720,10720,0
|
|
20230728,122500,303354270,10720,10720,10720,10720,0
|
|
20230728,122400,303354270,10720,10720,10720,10720,0
|
|
20230728,122300,303354270,10720,10720,10720,10720,0
|
|
20230728,122200,303354270,10720,10720,10720,10720,0
|
|
20230728,122100,303354270,10720,10720,10720,10720,200
|
|
20230728,122000,301210270,10720,10720,10720,10720,0
|
|
20230728,121900,301210270,10720,10720,10720,10720,0
|
|
20230728,121800,301210270,10720,10720,10720,10720,0
|
|
20230728,121700,301210270,10720,10720,10720,10720,0
|
|
20230728,121600,301210270,10720,10710,10720,10710,359
|
|
20230728,121500,297364380,10700,10700,10700,10700,1
|
|
20230728,121400,297353680,10710,10710,10710,10710,0
|
|
20230728,121300,297353680,10710,10710,10710,10710,0
|
|
20230728,121200,297353680,10710,10710,10710,10710,1
|
|
20230728,121100,297342970,10660,10660,10660,10660,0
|
|
20230728,121000,297342970,10660,10660,10660,10660,263
|
|
20230728,120900,294539390,10710,10710,10710,10710,0
|
|
20230728,120800,294539390,10710,10710,10710,10710,0
|
|
20230728,120700,294539390,10710,10710,10710,10710,0
|
|
20230728,120600,294539390,10710,10710,10710,10710,0
|
|
20230728,120500,294539390,10710,10650,10710,10650,217
|
|
20230728,120400,292222340,10650,10700,10700,10650,100
|
|
20230728,120300,291155000,10710,10710,10710,10710,0
|
|
20230728,120200,291155000,10710,10710,10710,10710,70
|
|
20230728,120100,290405300,10710,10710,10710,10710,83
|
|
20230728,120000,289516370,10720,10720,10720,10720,0
|
|
20230728,115900,289516370,10720,10720,10720,10720,0
|
|
20230728,115800,289516370,10720,10720,10720,10720,0
|
|
20230728,115700,289516370,10720,10720,10720,10720,0
|
|
20230728,115600,289516370,10720,10720,10720,10720,80
|
|
20230728,115500,288658770,10720,10710,10720,10710,19
|
|
20230728,115400,288455260,10710,10710,10710,10710,9
|
|
20230728,115300,288358870,10710,10710,10710,10710,0
|
|
20230728,115200,288358870,10710,10710,10710,10710,74
|
|
20230728,115100,287566330,10720,10720,10720,10720,5
|
|
20230728,115000,287512730,10740,10740,10740,10740,0
|
|
20230728,114900,287512730,10740,10740,10740,10740,0
|
|
20230728,114800,287512730,10740,10740,10740,10740,0
|
|
20230728,114700,287512730,10740,10740,10740,10740,0
|
|
20230728,114600,287512730,10740,10730,10740,10730,448
|
|
20230728,114500,282702690,10730,10730,10730,10730,31
|
|
20230728,114400,282370060,10730,10730,10780,10730,642
|
|
20230728,114300,275475900,10730,10730,10730,10730,0
|
|
20230728,114200,275475900,10730,10730,10730,10730,11
|
|
20230728,114100,275357870,10730,10730,10730,10730,0
|
|
20230728,114000,275357870,10730,10730,10730,10730,0
|
|
20230728,113900,275357870,10730,10730,10730,10730,0
|
|
20230728,113800,275357870,10730,10730,10730,10730,0
|
|
20230728,113700,275357870,10730,10730,10730,10730,0
|
|
20230728,113600,275357870,10730,10730,10730,10730,110
|
|
20230728,113500,274177570,10730,10760,10780,10730,12
|
|
20230728,113400,274048460,10760,10760,10760,10760,1
|
|
20230728,113300,274037700,10710,10710,10710,10710,10
|
|
20230728,113200,273930600,10710,10710,10710,10710,1
|
|
20230728,113100,273919890,10790,10790,10790,10790,227
|
|
20230728,113000,271470560,10770,10770,10770,10770,649
|
|
20230728,112900,264480830,10770,10760,10770,10760,46
|
|
20230728,112800,263985860,10750,10750,10750,10750,20
|
|
20230728,112700,263770860,10680,10680,10680,10680,0
|
|
20230728,112600,263770860,10680,10680,10680,10680,100
|
|
20230728,112500,262702860,10680,10680,10680,10680,1
|
|
20230728,112400,262692180,10680,10680,10680,10680,0
|
|
20230728,112300,262692180,10680,10680,10680,10680,57
|
|
20230728,112200,262083420,10760,10760,10760,10760,0
|
|
20230728,112100,262083420,10760,10760,10760,10760,70
|
|
20230728,112000,261330220,10760,10760,10760,10760,0
|
|
20230728,111900,261330220,10760,10750,10760,10750,162
|
|
20230728,111800,259587210,10750,10760,10760,10680,232
|
|
20230728,111700,257090980,10750,10750,10750,10750,110
|
|
20230728,111600,255908480,10750,10660,10750,10660,101
|
|
20230728,111500,254823340,10760,10760,10760,10760,0
|
|
20230728,111400,254823340,10760,10760,10760,10760,0
|
|
20230728,111300,254823340,10760,10760,10760,10760,0
|
|
20230728,111200,254823340,10760,10760,10760,10760,0
|
|
20230728,111100,254823340,10760,10760,10760,10760,0
|
|
20230728,111000,254823340,10760,10760,10760,10760,1
|
|
20230728,110900,254812580,10710,10710,10710,10710,20
|
|
20230728,110800,254598380,10700,10700,10700,10700,20
|
|
20230728,110700,254384380,10780,10780,10780,10780,0
|
|
20230728,110600,254384380,10780,10760,10780,10760,2
|
|
20230728,110500,254362840,10770,10770,10770,10770,1
|
|
20230728,110400,254352070,10700,10700,10700,10700,0
|
|
20230728,110300,254352070,10700,10700,10700,10700,9
|
|
20230728,110200,254255770,10730,10730,10730,10730,0
|
|
20230728,110100,254255770,10730,10730,10730,10730,310
|
|
20230728,110000,250929470,10730,10730,10730,10730,215
|
|
20230728,105900,248622520,10750,10750,10750,10750,130
|
|
20230728,105800,247225020,10750,10760,10760,10750,70
|
|
20230728,105700,246472320,10810,10810,10810,10810,0
|
|
20230728,105600,246472320,10810,10830,10830,10810,2228
|
|
20230728,105500,222386790,10820,10820,10820,10820,0
|
|
20230728,105400,222386790,10820,10820,10820,10820,198
|
|
20230728,105300,220244430,10810,10800,10820,10800,642
|
|
20230728,105200,213299080,10800,10800,10800,10800,151
|
|
20230728,105100,211668280,10800,10800,10800,10800,4
|
|
20230728,105000,211625080,10800,10800,10800,10800,0
|
|
20230728,104900,211625080,10800,10800,10800,10800,0
|
|
20230728,104800,211625080,10800,10800,10800,10800,21
|
|
20230728,104700,211398280,10800,10800,10800,10800,517
|
|
20230728,104600,205814680,10800,10800,10800,10800,1
|
|
20230728,104500,205803880,10800,10800,10800,10800,1
|
|
20230728,104400,205793080,10800,10800,10800,10800,0
|
|
20230728,104300,205793080,10800,10800,10800,10800,0
|
|
20230728,104200,205793080,10800,10730,10800,10730,403
|
|
20230728,104100,201448530,10720,10720,10720,10700,153
|
|
20230728,104000,199808810,10720,10720,10720,10720,180
|
|
20230728,103900,197879210,10720,10690,10720,10690,1823
|
|
20230728,103800,178354320,10710,10710,10710,10710,0
|
|
20230728,103700,178354320,10710,10710,10710,10710,0
|
|
20230728,103600,178354320,10710,10710,10710,10710,10
|
|
20230728,103500,178247220,10720,10720,10720,10720,0
|
|
20230728,103400,178247220,10720,10720,10720,10720,0
|
|
20230728,103300,178247220,10720,10720,10720,10720,1
|
|
20230728,103200,178236500,10720,10720,10720,10720,0
|
|
20230728,103100,178236500,10720,10720,10720,10720,0
|
|
20230728,103000,178236500,10720,10680,10720,10680,533
|
|
20230728,102900,172539860,10720,10720,10720,10720,1
|
|
20230728,102800,172529140,10730,10680,10730,10680,41
|
|
20230728,102700,172091210,10730,10730,10730,10730,1
|
|
20230728,102600,172080480,10730,10730,10730,10730,133
|
|
20230728,102500,170653390,10740,10730,10740,10730,102
|
|
20230728,102400,169558780,10700,10730,10730,10700,115
|
|
20230728,102300,168327900,10730,10730,10730,10730,0
|
|
20230728,102200,168327900,10730,10720,10730,10720,30
|
|
20230728,102100,168006190,10700,10710,10710,10700,59
|
|
20230728,102000,167374380,10710,10710,10710,10710,144
|
|
20230728,101900,165832140,10710,10710,10720,10710,104
|
|
20230728,101800,164718290,10700,10690,10700,10690,79
|
|
20230728,101700,163873720,10680,10620,10690,10580,347
|
|
20230728,101600,160191900,10650,10650,10650,10650,100
|
|
20230728,101500,159126900,10660,10660,10660,10660,306
|
|
20230728,101400,155864940,10690,10690,10690,10690,300
|
|
20230728,101300,152657940,10700,10690,10730,10690,97
|
|
20230728,101200,151620220,10650,10650,10650,10650,0
|
|
20230728,101100,151620220,10650,10580,10650,10580,1872
|
|
20230728,101000,131744280,10590,10590,10590,10590,0
|
|
20230728,100900,131744280,10590,10590,10590,10590,0
|
|
20230728,100800,131744280,10590,10590,10590,10590,2
|
|
20230728,100700,131723100,10580,10580,10580,10580,100
|
|
20230728,100600,130665100,10560,10560,10560,10560,0
|
|
20230728,100500,130665100,10560,10560,10560,10560,0
|
|
20230728,100400,130665100,10560,10560,10560,10560,11
|
|
20230728,100300,130548940,10610,10610,10610,10610,0
|
|
20230728,100200,130548940,10610,10610,10610,10610,1
|
|
20230728,100100,130538330,10570,10570,10570,10570,40
|
|
20230728,100000,130115530,10560,10550,10560,10550,66
|
|
20230728,095900,129418580,10500,10500,10500,10500,0
|
|
20230728,095800,129418580,10500,10500,10500,10500,0
|
|
20230728,095700,129418580,10500,10500,10500,10500,0
|
|
20230728,095600,129418580,10500,10500,10500,10500,48
|
|
20230728,095500,128914580,10560,10560,10560,10560,11
|
|
20230728,095400,128798420,10500,10550,10550,10500,40
|
|
20230728,095300,128377820,10560,10560,10560,10560,0
|
|
20230728,095200,128377820,10560,10560,10560,10560,0
|
|
20230728,095100,128377820,10560,10640,10640,10560,139
|
|
20230728,095000,126908900,10570,10570,10570,10570,92
|
|
20230728,094900,125936460,10650,10650,10650,10650,0
|
|
20230728,094800,125936460,10650,10650,10650,10650,0
|
|
20230728,094700,125936460,10650,10650,10650,10650,0
|
|
20230728,094600,125936460,10650,10650,10650,10650,0
|
|
20230728,094500,125936460,10650,10650,10650,10650,0
|
|
20230728,094400,125936460,10650,10600,10650,10600,246
|
|
20230728,094300,123327010,10740,10740,10740,10740,1
|
|
20230728,094200,123316270,10650,10650,10660,10650,2310
|
|
20230728,094100,98712770,10650,10660,10660,10640,208
|
|
20230728,094000,96498380,10710,10600,10790,10600,1378
|
|
20230728,093900,81862910,10560,10570,10570,10560,683
|
|
20230728,093800,74647120,10570,10560,10570,10560,717
|
|
20230728,093700,67071790,10560,10560,10560,10560,0
|
|
20230728,093600,67071790,10560,10560,10560,10560,0
|
|
20230728,093500,67071790,10560,10560,10560,10560,50
|
|
20230728,093400,66543790,10570,10570,10570,10570,0
|
|
20230728,093300,66543790,10570,10570,10570,10570,0
|
|
20230728,093200,66543790,10570,10560,10570,10560,57
|
|
20230728,093100,65941820,10560,10550,10560,10550,2
|
|
20230728,093000,65920710,10510,10510,10510,10500,346
|
|
20230728,092900,62286540,10560,10560,10560,10560,0
|
|
20230728,092800,62286540,10560,10560,10560,10560,0
|
|
20230728,092700,62286540,10560,10560,10560,10560,10
|
|
20230728,092600,62180940,10510,10510,10570,10510,32
|
|
20230728,092500,61844500,10570,10570,10570,10570,0
|
|
20230728,092400,61844500,10570,10540,10570,10500,1675
|
|
20230728,092300,44239060,10500,10500,10500,10500,30
|
|
20230728,092200,43924060,10500,10500,10500,10500,0
|
|
20230728,092100,43924060,10500,10500,10500,10500,150
|
|
20230728,092000,42349060,10500,10500,10500,10500,102
|
|
20230728,091900,41278060,10520,10570,10610,10520,534
|
|
20230728,091800,35655560,10590,10570,10590,10570,182
|
|
20230728,091700,33730280,10570,10570,10570,10570,0
|
|
20230728,091600,33730280,10570,10570,10570,10570,1
|
|
20230728,091500,33719710,10500,10500,10500,10500,100
|
|
20230728,091400,32669710,10500,10500,10500,10500,100
|
|
20230728,091300,31619710,10590,10590,10590,10590,1
|
|
20230728,091200,31609120,10580,10480,10590,10480,204
|
|
20230728,091100,29465830,10480,10480,10480,10480,1
|
|
20230728,091000,29455350,10420,10420,10420,10420,57
|
|
20230728,090900,28861410,10420,10420,10420,10420,0
|
|
20230728,090800,28861410,10420,10420,10420,10420,52
|
|
20230728,090700,28319570,10420,10420,10470,10420,220
|
|
20230728,090600,26022050,10350,10350,10350,10350,0
|
|
20230728,090500,26022050,10350,10340,10400,10250,891
|
|
20230728,090400,16849480,10340,10330,10340,10310,207
|
|
20230728,090300,14713910,10350,10310,10350,10310,18
|
|
20230728,090200,14527960,10320,10290,10320,10290,611
|
|
20230728,090100,8235830,10210,10290,10300,10200,213
|
|
20230728,090000,6054970,10290,10280,10290,10280,589
|