578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183500,320835420,17960,17960,17960,17960,1940
|
|
20230728,183400,320835420,17960,17960,17960,17960,0
|
|
20230728,183300,320835420,17960,17960,17960,17960,0
|
|
20230728,183200,320835420,17960,17960,17960,17960,0
|
|
20230728,183100,320835420,17960,17960,17960,17960,0
|
|
20230728,183000,320835420,17960,17960,17960,17960,0
|
|
20230728,182900,320835420,17960,17960,17960,17960,0
|
|
20230728,182800,320835420,17960,17960,17960,17960,0
|
|
20230728,182700,320835420,17960,17960,17960,17960,0
|
|
20230728,182600,320835420,17960,17960,17960,17960,0
|
|
20230728,182500,320835420,17960,17960,17960,17960,0
|
|
20230728,182400,320835420,17960,17960,17960,17960,0
|
|
20230728,182300,320835420,17960,17960,17960,17960,0
|
|
20230728,182200,320835420,17960,17960,17960,17960,0
|
|
20230728,182100,320835420,17960,17960,17960,17960,0
|
|
20230728,182000,320835420,17960,17960,17960,17960,0
|
|
20230728,181900,320835420,17960,17960,17960,17960,0
|
|
20230728,181800,320835420,17960,17960,17960,17960,0
|
|
20230728,181700,320835420,17960,17960,17960,17960,0
|
|
20230728,181600,320835420,17960,17960,17960,17960,0
|
|
20230728,181500,320835420,17960,17960,17960,17960,0
|
|
20230728,181400,320835420,17960,17960,17960,17960,0
|
|
20230728,181300,320835420,17960,17960,17960,17960,0
|
|
20230728,181200,320835420,17960,17960,17960,17960,0
|
|
20230728,181100,320835420,17960,17960,17960,17960,0
|
|
20230728,181000,320835420,17960,17960,17960,17960,0
|
|
20230728,180900,320835420,17960,17960,17960,17960,0
|
|
20230728,180800,320835420,17960,17960,17960,17960,0
|
|
20230728,180700,320835420,17960,17960,17960,17960,0
|
|
20230728,180600,320835420,17960,17960,17960,17960,0
|
|
20230728,180500,320835420,17960,17960,17960,17960,1940
|
|
20230728,180400,320835420,17960,17960,17960,17960,0
|
|
20230728,180300,320835420,17960,17960,17960,17960,0
|
|
20230728,180200,320835420,17960,17960,17960,17960,0
|
|
20230728,180100,320835420,17960,17960,17960,17960,0
|
|
20230728,180000,320835420,17960,17960,17960,17960,0
|
|
20230728,175900,320835420,17960,17960,17960,17960,0
|
|
20230728,175800,320835420,17960,17960,17960,17960,0
|
|
20230728,175700,320835420,17960,17960,17960,17960,0
|
|
20230728,175600,320835420,17960,17960,17960,17960,0
|
|
20230728,175500,320835420,17960,17960,17960,17960,0
|
|
20230728,175400,320835420,17960,17960,17960,17960,0
|
|
20230728,175300,320835420,17960,17960,17960,17960,0
|
|
20230728,175200,320835420,17960,17960,17960,17960,0
|
|
20230728,175100,320835420,17960,17960,17960,17960,0
|
|
20230728,175000,320835420,17960,17960,17960,17960,0
|
|
20230728,174900,320835420,17960,17960,17960,17960,0
|
|
20230728,174800,320835420,17960,17960,17960,17960,0
|
|
20230728,174700,320835420,17960,17960,17960,17960,0
|
|
20230728,174600,320835420,17960,17960,17960,17960,0
|
|
20230728,174500,320835420,17960,17960,17960,17960,0
|
|
20230728,174400,320835420,17960,17960,17960,17960,0
|
|
20230728,174300,320835420,17960,17960,17960,17960,0
|
|
20230728,174200,320835420,17960,17960,17960,17960,0
|
|
20230728,174100,320835420,17960,17960,17960,17960,0
|
|
20230728,174000,320835420,17960,17960,17960,17960,0
|
|
20230728,173900,320835420,17960,17960,17960,17960,0
|
|
20230728,173800,320835420,17960,17960,17960,17960,0
|
|
20230728,173700,320835420,17960,17960,17960,17960,0
|
|
20230728,173600,320835420,17960,17960,17960,17960,0
|
|
20230728,173500,320835420,17960,17960,17960,17960,1940
|
|
20230728,173400,320835420,17960,17960,17960,17960,0
|
|
20230728,173300,320835420,17960,17960,17960,17960,0
|
|
20230728,173200,320835420,17960,17960,17960,17960,0
|
|
20230728,173100,320835420,17960,17960,17960,17960,0
|
|
20230728,173000,320835420,17960,17960,17960,17960,0
|
|
20230728,172900,320835420,17960,17960,17960,17960,0
|
|
20230728,172800,320835420,17960,17960,17960,17960,0
|
|
20230728,172700,320835420,17960,17960,17960,17960,0
|
|
20230728,172600,320835420,17960,17960,17960,17960,0
|
|
20230728,172500,320835420,17960,17960,17960,17960,0
|
|
20230728,172400,320835420,17960,17960,17960,17960,0
|
|
20230728,172300,320835420,17960,17960,17960,17960,0
|
|
20230728,172200,320835420,17960,17960,17960,17960,0
|
|
20230728,172100,320835420,17960,17960,17960,17960,0
|
|
20230728,172000,320835420,17960,17960,17960,17960,0
|
|
20230728,171900,320835420,17960,17960,17960,17960,0
|
|
20230728,171800,320835420,17960,17960,17960,17960,0
|
|
20230728,171700,320835420,17960,17960,17960,17960,0
|
|
20230728,171600,320835420,17960,17960,17960,17960,0
|
|
20230728,171500,320835420,17960,17960,17960,17960,0
|
|
20230728,171400,320835420,17960,17960,17960,17960,0
|
|
20230728,171300,320835420,17960,17960,17960,17960,0
|
|
20230728,171200,320835420,17960,17960,17960,17960,0
|
|
20230728,171100,320835420,17960,17960,17960,17960,0
|
|
20230728,171000,320835420,17960,17960,17960,17960,0
|
|
20230728,170900,320835420,17960,17960,17960,17960,0
|
|
20230728,170800,320835420,17960,17960,17960,17960,0
|
|
20230728,170700,320835420,17960,17960,17960,17960,0
|
|
20230728,170600,320835420,17960,17960,17960,17960,0
|
|
20230728,170500,320835420,17960,17960,17960,17960,1940
|
|
20230728,170400,320835420,17960,17960,17960,17960,0
|
|
20230728,170300,320835420,17960,17960,17960,17960,0
|
|
20230728,170200,320835420,17960,17960,17960,17960,0
|
|
20230728,170100,320835420,17960,17960,17960,17960,0
|
|
20230728,170000,320835420,17960,17960,17960,17960,0
|
|
20230728,165900,320835420,17960,17960,17960,17960,0
|
|
20230728,165800,320835420,17960,17960,17960,17960,0
|
|
20230728,165700,320835420,17960,17960,17960,17960,0
|
|
20230728,165600,320835420,17960,17960,17960,17960,0
|
|
20230728,165500,320835420,17960,17960,17960,17960,0
|
|
20230728,165400,320835420,17960,17960,17960,17960,0
|
|
20230728,165300,320835420,17960,17960,17960,17960,0
|
|
20230728,165200,320835420,17960,17960,17960,17960,0
|
|
20230728,165100,320835420,17960,17960,17960,17960,0
|
|
20230728,165000,320835420,17960,17960,17960,17960,0
|
|
20230728,164900,320835420,17960,17960,17960,17960,0
|
|
20230728,164800,320835420,17960,17960,17960,17960,0
|
|
20230728,164700,320835420,17960,17960,17960,17960,0
|
|
20230728,164600,320835420,17960,17960,17960,17960,0
|
|
20230728,164500,320835420,17960,17960,17960,17960,0
|
|
20230728,164400,320835420,17960,17960,17960,17960,0
|
|
20230728,164300,320835420,17960,17960,17960,17960,0
|
|
20230728,164200,320835420,17960,17960,17960,17960,0
|
|
20230728,164100,320835420,17960,17960,17960,17960,0
|
|
20230728,164000,320835420,17960,17960,17960,17960,0
|
|
20230728,163900,320835420,17960,17960,17960,17960,0
|
|
20230728,163800,320835420,17960,17960,17960,17960,0
|
|
20230728,163700,320835420,17960,17960,17960,17960,0
|
|
20230728,163600,320835420,17960,17960,17960,17960,0
|
|
20230728,163500,320835420,17960,17960,17960,17960,1940
|
|
20230728,163400,320835420,17960,17960,17960,17960,0
|
|
20230728,163300,320835420,17960,17960,17960,17960,0
|
|
20230728,163200,320835420,17960,17960,17960,17960,0
|
|
20230728,163100,320835420,17960,17960,17960,17960,0
|
|
20230728,163000,320835420,17960,17960,17960,17960,0
|
|
20230728,162900,320835420,17960,17960,17960,17960,0
|
|
20230728,162800,320835420,17960,17960,17960,17960,0
|
|
20230728,162700,320835420,17960,17960,17960,17960,0
|
|
20230728,162600,320835420,17960,17960,17960,17960,0
|
|
20230728,162500,320835420,17960,17960,17960,17960,0
|
|
20230728,162400,320835420,17960,17960,17960,17960,0
|
|
20230728,162300,320835420,17960,17960,17960,17960,0
|
|
20230728,162200,320835420,17960,17960,17960,17960,0
|
|
20230728,162100,320835420,17960,17960,17960,17960,0
|
|
20230728,162000,320835420,17960,17960,17960,17960,0
|
|
20230728,161900,320835420,17960,17960,17960,17960,0
|
|
20230728,161800,320835420,17960,17960,17960,17960,0
|
|
20230728,161700,320835420,17960,17960,17960,17960,0
|
|
20230728,161600,320835420,17960,17960,17960,17960,0
|
|
20230728,161500,320835420,17960,17960,17960,17960,0
|
|
20230728,161400,320835420,17960,17960,17960,17960,0
|
|
20230728,161300,320835420,17960,17960,17960,17960,0
|
|
20230728,161200,320835420,17960,17960,17960,17960,0
|
|
20230728,161100,320835420,17960,17960,17960,17960,0
|
|
20230728,161000,320835420,17960,17960,17960,17960,0
|
|
20230728,160900,320835420,17960,17960,17960,17960,0
|
|
20230728,160800,320835420,17960,17960,17960,17960,0
|
|
20230728,160700,320835420,17960,17960,17960,17960,0
|
|
20230728,160600,320835420,17960,17960,17960,17960,0
|
|
20230728,160500,320835420,17960,17960,17960,17960,1940
|
|
20230728,160400,320835420,17960,17960,17960,17960,0
|
|
20230728,160300,320835420,17960,17960,17960,17960,0
|
|
20230728,160200,320835420,17960,17960,17960,17960,0
|
|
20230728,160100,320835420,17960,17960,17960,17960,0
|
|
20230728,160000,320835420,17960,17960,17960,17960,0
|
|
20230728,155900,320835420,17960,17960,17960,17960,0
|
|
20230728,155800,320835420,17960,17960,17960,17960,0
|
|
20230728,155700,320835420,17960,17960,17960,17960,0
|
|
20230728,155600,320835420,17960,17960,17960,17960,0
|
|
20230728,155500,320835420,17960,17960,17960,17960,0
|
|
20230728,155400,320835420,17960,17960,17960,17960,0
|
|
20230728,155300,320835420,17960,17960,17960,17960,0
|
|
20230728,155200,320835420,17960,17960,17960,17960,0
|
|
20230728,155100,320835420,17960,17960,17960,17960,0
|
|
20230728,155000,320835420,17960,17960,17960,17960,0
|
|
20230728,154900,320835420,17960,17960,17960,17960,0
|
|
20230728,154800,320835420,17960,17960,17960,17960,0
|
|
20230728,154700,320835420,17960,17960,17960,17960,0
|
|
20230728,154600,320835420,17960,17960,17960,17960,0
|
|
20230728,154500,320835420,17960,17960,17960,17960,0
|
|
20230728,154400,320835420,17960,17960,17960,17960,0
|
|
20230728,154300,320835420,17960,17960,17960,17960,0
|
|
20230728,154200,320835420,17960,17960,17960,17960,0
|
|
20230728,154100,320835420,17960,17960,17960,17960,0
|
|
20230728,154000,320835420,17960,17960,17960,17960,0
|
|
20230728,153900,320835420,17960,17960,17960,17960,0
|
|
20230728,153800,320835420,17960,17960,17960,17960,0
|
|
20230728,153700,320835420,17960,17960,17960,17960,0
|
|
20230728,153600,320835420,17960,17960,17960,17960,0
|
|
20230728,153500,320835420,17960,17960,17960,17960,1940
|
|
20230728,153400,320835420,17960,17960,17960,17960,0
|
|
20230728,153300,320835420,17960,17960,17960,17960,0
|
|
20230728,153200,320835420,17960,17960,17960,17960,0
|
|
20230728,153100,320835420,17960,17960,17960,17960,0
|
|
20230728,153000,320835420,17960,17960,17960,17960,1940
|
|
20230728,152900,285993020,17810,17810,17810,17810,0
|
|
20230728,152800,285993020,17810,17810,17810,17810,0
|
|
20230728,152700,285993020,17810,17810,17810,17810,0
|
|
20230728,152600,285993020,17810,17810,17810,17810,0
|
|
20230728,152500,285993020,17810,17810,17810,17810,0
|
|
20230728,152400,285993020,17810,17810,17810,17810,0
|
|
20230728,152300,285993020,17810,17810,17810,17810,0
|
|
20230728,152200,285993020,17810,17810,17810,17810,0
|
|
20230728,152100,285993020,17810,17810,17810,17810,0
|
|
20230728,152000,285993020,17810,17810,17810,17810,0
|
|
20230728,151900,285993020,17810,17810,17810,17810,34
|
|
20230728,151800,285387480,17810,17800,17810,17800,5
|
|
20230728,151700,285298450,17800,17840,17840,17800,1197
|
|
20230728,151600,263987090,17840,17840,17840,17840,0
|
|
20230728,151500,263987090,17840,17840,17840,17840,720
|
|
20230728,151400,251142290,17830,17840,17840,17820,533
|
|
20230728,151300,241641300,17850,17870,17870,17850,83
|
|
20230728,151200,240159330,17870,17870,17870,17870,5
|
|
20230728,151100,240069980,17880,17880,17880,17880,40
|
|
20230728,151000,239354780,17880,17880,17880,17880,0
|
|
20230728,150900,239354780,17880,17880,17880,17880,0
|
|
20230728,150800,239354780,17880,17880,17880,17880,36
|
|
20230728,150700,238711100,17880,17880,17880,17880,3
|
|
20230728,150600,238657460,17850,17850,17850,17850,0
|
|
20230728,150500,238657460,17850,17850,17850,17850,0
|
|
20230728,150400,238657460,17850,17850,17850,17850,15
|
|
20230728,150300,238389710,17870,17870,17870,17870,0
|
|
20230728,150200,238389710,17870,17870,17870,17870,9
|
|
20230728,150100,238228880,17850,17860,17860,17850,2
|
|
20230728,150000,238193170,17850,17850,17850,17850,0
|
|
20230728,145900,238193170,17850,17850,17850,17850,0
|
|
20230728,145800,238193170,17850,17850,17850,17850,0
|
|
20230728,145700,238193170,17850,17880,17880,17850,284
|
|
20230728,145600,233122720,17890,17900,17900,17890,33
|
|
20230728,145500,232532340,17910,17910,17910,17910,0
|
|
20230728,145400,232532340,17910,17910,17910,17910,0
|
|
20230728,145300,232532340,17910,17910,17910,17910,0
|
|
20230728,145200,232532340,17910,17910,17910,17910,2
|
|
20230728,145100,232496520,17930,17930,17930,17930,0
|
|
20230728,145000,232496520,17930,17930,17930,17930,0
|
|
20230728,144900,232496520,17930,17930,17930,17930,0
|
|
20230728,144800,232496520,17930,17930,17930,17930,0
|
|
20230728,144700,232496520,17930,17930,17930,17930,0
|
|
20230728,144600,232496520,17930,17930,17930,17930,0
|
|
20230728,144500,232496520,17930,17930,17930,17930,0
|
|
20230728,144400,232496520,17930,17920,17930,17920,10
|
|
20230728,144300,232317300,17920,17920,17920,17920,1
|
|
20230728,144200,232299380,17920,17930,17930,17920,2
|
|
20230728,144100,232263530,17940,17940,17940,17940,0
|
|
20230728,144000,232263530,17940,17940,17940,17940,0
|
|
20230728,143900,232263530,17940,17940,17940,17940,0
|
|
20230728,143800,232263530,17940,17940,17940,17940,0
|
|
20230728,143700,232263530,17940,17940,17940,17940,0
|
|
20230728,143600,232263530,17940,17940,17940,17940,5
|
|
20230728,143500,232173830,17940,17940,17940,17940,0
|
|
20230728,143400,232173830,17940,17940,17940,17940,0
|
|
20230728,143300,232173830,17940,17940,17940,17940,1
|
|
20230728,143200,232155890,17950,17950,17950,17950,3
|
|
20230728,143100,232102040,17900,17910,17960,17900,617
|
|
20230728,143000,221040950,17900,17900,17900,17900,0
|
|
20230728,142900,221040950,17900,17900,17900,17900,0
|
|
20230728,142800,221040950,17900,17900,17930,17900,39
|
|
20230728,142700,220342790,17900,17900,17900,17900,1
|
|
20230728,142600,220324890,17890,17890,17890,17890,68
|
|
20230728,142500,219108370,17890,17890,17890,17890,1
|
|
20230728,142400,219090480,17860,17860,17860,17860,0
|
|
20230728,142300,219090480,17860,17860,17860,17860,127
|
|
20230728,142200,216822260,17850,17850,17850,17850,0
|
|
20230728,142100,216822260,17850,17850,17850,17850,2
|
|
20230728,142000,216786560,17840,17840,17840,17840,0
|
|
20230728,141900,216786560,17840,17840,17840,17840,203
|
|
20230728,141800,213165040,17840,17840,17840,17840,0
|
|
20230728,141700,213165040,17840,17840,17840,17840,0
|
|
20230728,141600,213165040,17840,17840,17840,17840,0
|
|
20230728,141500,213165040,17840,17840,17840,17840,10
|
|
20230728,141400,212986640,17830,17830,17830,17830,123
|
|
20230728,141300,210793550,17840,17840,17840,17840,34
|
|
20230728,141200,210186990,17840,17840,17840,17840,0
|
|
20230728,141100,210186990,17840,17840,17840,17840,0
|
|
20230728,141000,210186990,17840,17840,17840,17840,468
|
|
20230728,140900,201837870,17840,17840,17840,17840,101
|
|
20230728,140800,200036030,17850,17850,17850,17850,0
|
|
20230728,140700,200036030,17850,17850,17850,17850,0
|
|
20230728,140600,200036030,17850,17850,17850,17850,0
|
|
20230728,140500,200036030,17850,17850,17850,17850,0
|
|
20230728,140400,200036030,17850,17850,17850,17850,0
|
|
20230728,140300,200036030,17850,17850,17850,17850,105
|
|
20230728,140200,198161780,17850,17850,17850,17850,30
|
|
20230728,140100,197626280,17860,17860,17860,17860,0
|
|
20230728,140000,197626280,17860,17860,17860,17860,0
|
|
20230728,135900,197626280,17860,17860,17860,17860,3
|
|
20230728,135800,197572700,17860,17860,17860,17860,0
|
|
20230728,135700,197572700,17860,17860,17860,17860,14
|
|
20230728,135600,197322660,17860,17850,17860,17850,82
|
|
20230728,135500,195858150,17840,17840,17840,17840,14
|
|
20230728,135400,195608390,17840,17840,17840,17840,0
|
|
20230728,135300,195608390,17840,17840,17840,17840,0
|
|
20230728,135200,195608390,17840,17840,17840,17840,0
|
|
20230728,135100,195608390,17840,17840,17840,17840,1
|
|
20230728,135000,195590550,17840,17840,17840,17840,544
|
|
20230728,134900,185885590,17840,17840,17840,17840,0
|
|
20230728,134800,185885590,17840,17840,17840,17840,0
|
|
20230728,134700,185885590,17840,17840,17840,17840,18
|
|
20230728,134600,185564470,17840,17870,17870,17840,1526
|
|
20230728,134500,158333200,17870,17870,17870,17870,0
|
|
20230728,134400,158333200,17870,17870,17870,17870,0
|
|
20230728,134300,158333200,17870,17870,17870,17870,0
|
|
20230728,134200,158333200,17870,17870,17870,17870,0
|
|
20230728,134100,158333200,17870,17870,17870,17870,0
|
|
20230728,134000,158333200,17870,17880,17880,17870,37
|
|
20230728,133900,157671910,17880,17880,17880,17880,0
|
|
20230728,133800,157671910,17880,17880,17880,17880,1
|
|
20230728,133700,157654030,17870,17870,17870,17870,0
|
|
20230728,133600,157654030,17870,17870,17870,17870,0
|
|
20230728,133500,157654030,17870,17870,17870,17870,0
|
|
20230728,133400,157654030,17870,17870,17870,17870,0
|
|
20230728,133300,157654030,17870,17870,17870,17870,0
|
|
20230728,133200,157654030,17870,17870,17870,17870,20
|
|
20230728,133100,157296630,17870,17870,17870,17870,0
|
|
20230728,133000,157296630,17870,17870,17870,17870,0
|
|
20230728,132900,157296630,17870,17880,17880,17870,25
|
|
20230728,132800,156849730,17880,17880,17880,17880,0
|
|
20230728,132700,156849730,17880,17880,17880,17880,289
|
|
20230728,132600,151682410,17890,17890,17890,17890,0
|
|
20230728,132500,151682410,17890,17890,17890,17890,3
|
|
20230728,132400,151628740,17890,17880,17890,17880,18
|
|
20230728,132300,151306810,17880,17880,17880,17880,109
|
|
20230728,132200,149357890,17880,17880,17880,17880,0
|
|
20230728,132100,149357890,17880,17880,17880,17880,9
|
|
20230728,132000,149196970,17880,17880,17880,17880,0
|
|
20230728,131900,149196970,17880,17870,17880,17870,94
|
|
20230728,131800,147516350,17870,17870,17870,17870,100
|
|
20230728,131700,145729350,17870,17870,17870,17870,117
|
|
20230728,131600,143638560,17870,17870,17870,17870,9
|
|
20230728,131500,143477730,17880,17880,17880,17880,10
|
|
20230728,131400,143298930,17870,17870,17870,17870,9
|
|
20230728,131300,143138100,17870,17870,17870,17870,9
|
|
20230728,131200,142977270,17870,17870,17880,17870,128
|
|
20230728,131100,140689810,17880,17880,17880,17880,418
|
|
20230728,131000,133215970,17880,17880,17880,17880,9
|
|
20230728,130900,133055050,17880,17880,17880,17880,9
|
|
20230728,130800,132894130,17890,17890,17890,17890,4
|
|
20230728,130700,132822570,17900,17900,17900,17900,575
|
|
20230728,130600,122530070,17900,17900,17900,17900,9
|
|
20230728,130500,122368970,17900,17900,17900,17900,11
|
|
20230728,130400,122172070,17900,17900,17900,17900,10
|
|
20230728,130300,121993070,17900,17900,17900,17900,0
|
|
20230728,130200,121993070,17900,17890,17900,17890,38
|
|
20230728,130100,121312960,17890,17890,17890,17890,9
|
|
20230728,130000,121151950,17890,17890,17890,17890,0
|
|
20230728,125900,121151950,17890,17890,17890,17890,9
|
|
20230728,125800,120990940,17890,17890,17890,17890,9
|
|
20230728,125700,120829930,17890,17890,17890,17890,9
|
|
20230728,125600,120668920,17890,17890,17890,17890,0
|
|
20230728,125500,120668920,17890,17890,17890,17890,9
|
|
20230728,125400,120507910,17890,17890,17890,17890,9
|
|
20230728,125300,120346900,17890,17890,17890,17890,9
|
|
20230728,125200,120185890,17890,17890,17890,17890,0
|
|
20230728,125100,120185890,17890,17890,17890,17890,10
|
|
20230728,125000,120006990,17890,17890,17890,17890,9
|
|
20230728,124900,119845980,17890,17890,17890,17890,9
|
|
20230728,124800,119684970,17890,17890,17890,17890,0
|
|
20230728,124700,119684970,17890,17890,17890,17890,9
|
|
20230728,124600,119523960,17890,17890,17890,17890,9
|
|
20230728,124500,119362950,17890,17890,17890,17890,4
|
|
20230728,124400,119291390,17890,17890,17890,17890,5
|
|
20230728,124300,119201940,17890,17880,17890,17880,14
|
|
20230728,124200,118951570,17890,17890,17890,17890,4
|
|
20230728,124100,118880010,17900,17890,17900,17890,45
|
|
20230728,124000,118074910,17890,17890,17890,17890,9
|
|
20230728,123900,117913900,17900,17900,17900,17900,20
|
|
20230728,123800,117555900,17900,17900,17900,17900,10
|
|
20230728,123700,117376900,17900,17900,17900,17900,4
|
|
20230728,123600,117305300,17890,17890,17890,17890,9
|
|
20230728,123500,117144290,17900,17890,17900,17890,67
|
|
20230728,123400,115945160,17880,17880,17880,17880,9
|
|
20230728,123300,115784240,17880,17880,17880,17880,0
|
|
20230728,123200,115784240,17880,17880,17880,17880,9
|
|
20230728,123100,115623320,17880,17880,17880,17880,9
|
|
20230728,123000,115462400,17880,17880,17880,17880,0
|
|
20230728,122900,115462400,17880,17880,17880,17880,9
|
|
20230728,122800,115301480,17880,17880,17880,17880,9
|
|
20230728,122700,115140560,17880,17880,17880,17880,9
|
|
20230728,122600,114979640,17880,17880,17880,17880,0
|
|
20230728,122500,114979640,17880,17880,17880,17880,60
|
|
20230728,122400,113906840,17880,17880,17880,17880,9
|
|
20230728,122300,113745920,17880,17880,17880,17880,9
|
|
20230728,122200,113585000,17880,17880,17880,17880,0
|
|
20230728,122100,113585000,17880,17880,17880,17880,9
|
|
20230728,122000,113424080,17880,17880,17880,17880,9
|
|
20230728,121900,113263160,17880,17880,17880,17880,9
|
|
20230728,121800,113102240,17890,17890,17890,17890,1
|
|
20230728,121700,113084350,17900,17900,17900,17900,0
|
|
20230728,121600,113084350,17900,17900,17900,17900,1
|
|
20230728,121500,113066450,17900,17900,17900,17900,0
|
|
20230728,121400,113066450,17900,17900,17900,17900,18
|
|
20230728,121300,112744250,17890,17890,17890,17890,0
|
|
20230728,121200,112744250,17890,17880,17890,17880,25
|
|
20230728,121100,112297090,17880,17880,17880,17880,0
|
|
20230728,121000,112297090,17880,17880,17880,17880,9
|
|
20230728,120900,112136170,17880,17880,17880,17880,9
|
|
20230728,120800,111975250,17880,17880,17880,17880,9
|
|
20230728,120700,111814330,17890,17890,17890,17890,0
|
|
20230728,120600,111814330,17890,17890,17890,17890,2
|
|
20230728,120500,111778550,17890,17890,17890,17890,0
|
|
20230728,120400,111778550,17890,17880,17890,17880,27
|
|
20230728,120300,111295610,17880,17880,17880,17880,0
|
|
20230728,120200,111295610,17880,17880,17880,17880,9
|
|
20230728,120100,111134690,17880,17880,17880,17880,0
|
|
20230728,120000,111134690,17880,17890,17890,17880,10
|
|
20230728,115900,110955870,17890,17890,17890,17890,0
|
|
20230728,115800,110955870,17890,17880,17890,17880,26
|
|
20230728,115700,110490890,17880,17880,17880,17870,3
|
|
20230728,115600,110437260,17870,17870,17870,17870,0
|
|
20230728,115500,110437260,17870,17870,17870,17870,35
|
|
20230728,115400,109811810,17860,17860,17860,17860,9
|
|
20230728,115300,109651070,17860,17860,17860,17860,9
|
|
20230728,115200,109490330,17860,17860,17860,17860,0
|
|
20230728,115100,109490330,17860,17860,17860,17860,9
|
|
20230728,115000,109329590,17870,17880,17880,17870,9
|
|
20230728,114900,109168730,17880,17880,17880,17880,1
|
|
20230728,114800,109150850,17850,17850,17850,17850,0
|
|
20230728,114700,109150850,17850,17850,17850,17850,0
|
|
20230728,114600,109150850,17850,17850,17850,17850,0
|
|
20230728,114500,109150850,17850,17900,17900,17850,200
|
|
20230728,114400,105575530,17900,17900,17900,17900,9
|
|
20230728,114300,105414430,17900,17900,17900,17900,9
|
|
20230728,114200,105253330,17910,17930,17930,17910,1472
|
|
20230728,114100,78874110,17940,17940,17940,17940,1
|
|
20230728,114000,78856170,17930,17930,17930,17930,9
|
|
20230728,113900,78694800,17930,17930,17930,17930,38
|
|
20230728,113800,78013460,17920,17920,17920,17920,0
|
|
20230728,113700,78013460,17920,17920,17920,17920,26
|
|
20230728,113600,77547540,17910,17910,17910,17910,9
|
|
20230728,113500,77386350,17910,17910,17910,17910,9
|
|
20230728,113400,77225160,17910,17910,17910,17910,9
|
|
20230728,113300,77063970,17910,17910,17910,17910,0
|
|
20230728,113200,77063970,17910,17910,17910,17910,10
|
|
20230728,113100,76884870,17920,17910,17920,17910,10
|
|
20230728,113000,76705760,17910,17910,17910,17910,0
|
|
20230728,112900,76705760,17910,17910,17910,17910,9
|
|
20230728,112800,76544570,17910,17910,17910,17910,9
|
|
20230728,112700,76383380,17920,17920,17920,17920,0
|
|
20230728,112600,76383380,17920,17920,17920,17920,173
|
|
20230728,112500,73283220,17920,17920,17920,17920,9
|
|
20230728,112400,73121940,17920,17920,17920,17920,24
|
|
20230728,112300,72691860,17920,17920,17920,17920,139
|
|
20230728,112200,70200980,17920,17920,17920,17920,0
|
|
20230728,112100,70200980,17920,17920,17920,17920,10
|
|
20230728,112000,70021780,17920,17920,17920,17920,9
|
|
20230728,111900,69860500,17930,17930,17930,17930,0
|
|
20230728,111800,69860500,17930,17930,17930,17930,0
|
|
20230728,111700,69860500,17930,17930,17930,17930,0
|
|
20230728,111600,69860500,17930,17930,17930,17930,9
|
|
20230728,111500,69699130,17950,17950,17950,17950,70
|
|
20230728,111400,68442630,17920,17950,17950,17920,16
|
|
20230728,111300,68155880,17920,17920,17920,17920,9
|
|
20230728,111200,67994600,17920,17920,17920,17920,9
|
|
20230728,111100,67833320,17920,17920,17920,17920,0
|
|
20230728,111000,67833320,17920,17920,17920,17920,9
|
|
20230728,110900,67672040,17920,17920,17920,17920,10
|
|
20230728,110800,67492840,17920,17920,17920,17920,10
|
|
20230728,110700,67313640,17920,17920,17920,17920,0
|
|
20230728,110600,67313640,17920,17920,17920,17920,9
|
|
20230728,110500,67152360,17920,17920,17920,17920,9
|
|
20230728,110400,66991080,17920,17920,17920,17920,9
|
|
20230728,110300,66829800,17920,17920,17920,17920,0
|
|
20230728,110200,66829800,17920,17920,17920,17920,9
|
|
20230728,110100,66668520,17920,17920,17920,17920,9
|
|
20230728,110000,66507240,17920,17920,17920,17920,0
|
|
20230728,105900,66507240,17920,17920,17920,17920,9
|
|
20230728,105800,66345960,17920,17920,17920,17920,9
|
|
20230728,105700,66184680,17920,17920,17920,17920,9
|
|
20230728,105600,66023400,17920,17920,17920,17920,0
|
|
20230728,105500,66023400,17920,17930,17930,17920,319
|
|
20230728,105400,60303820,17930,17930,17930,17930,9
|
|
20230728,105300,60142450,17940,17940,17940,17940,14
|
|
20230728,105200,59891290,17930,17930,17930,17930,0
|
|
20230728,105100,59891290,17930,17930,17930,17930,0
|
|
20230728,105000,59891290,17930,17940,17940,17930,601
|
|
20230728,104900,49111350,17950,17950,17950,17950,12
|
|
20230728,104800,48895950,17960,17960,17960,17960,2
|
|
20230728,104700,48860030,17960,17960,17960,17960,0
|
|
20230728,104600,48860030,17960,17970,17970,17960,39
|
|
20230728,104500,48159580,17960,17960,17960,17960,62
|
|
20230728,104400,47046060,17960,17960,17960,17960,0
|
|
20230728,104300,47046060,17960,17960,17960,17960,0
|
|
20230728,104200,47046060,17960,17960,17960,17960,57
|
|
20230728,104100,46022340,17960,17960,17960,17960,90
|
|
20230728,104000,44405940,17960,17960,17960,17960,0
|
|
20230728,103900,44405940,17960,17960,17960,17960,0
|
|
20230728,103800,44405940,17960,17960,17960,17960,558
|
|
20230728,103700,34384260,17970,17970,17970,17970,0
|
|
20230728,103600,34384260,17970,17970,17970,17970,0
|
|
20230728,103500,34384260,17970,17970,17970,17970,0
|
|
20230728,103400,34384260,17970,17970,17970,17970,0
|
|
20230728,103300,34384260,17970,17970,17970,17970,0
|
|
20230728,103200,34384260,17970,17970,17970,17970,0
|
|
20230728,103100,34384260,17970,17970,17970,17970,0
|
|
20230728,103000,34384260,17970,17970,17970,17970,0
|
|
20230728,102900,34384260,17970,17970,17970,17970,0
|
|
20230728,102800,34384260,17970,17970,17970,17970,0
|
|
20230728,102700,34384260,17970,17970,17970,17970,0
|
|
20230728,102600,34384260,17970,17970,17970,17970,0
|
|
20230728,102500,34384260,17970,17970,17970,17970,0
|
|
20230728,102400,34384260,17970,17970,17970,17970,0
|
|
20230728,102300,34384260,17970,17970,17970,17970,0
|
|
20230728,102200,34384260,17970,17970,17970,17970,0
|
|
20230728,102100,34384260,17970,17970,17970,17970,0
|
|
20230728,102000,34384260,17970,17970,17970,17970,0
|
|
20230728,101900,34384260,17970,17970,17970,17970,0
|
|
20230728,101800,34384260,17970,17970,17970,17970,0
|
|
20230728,101700,34384260,17970,17970,17970,17970,0
|
|
20230728,101600,34384260,17970,17950,17970,17950,2
|
|
20230728,101500,34348340,17970,17970,17970,17970,0
|
|
20230728,101400,34348340,17970,17970,17970,17970,0
|
|
20230728,101300,34348340,17970,17970,17970,17970,0
|
|
20230728,101200,34348340,17970,17960,17970,17960,33
|
|
20230728,101100,33755400,17950,17950,17950,17950,0
|
|
20230728,101000,33755400,17950,17950,17950,17950,255
|
|
20230728,100900,29178150,17950,17950,17950,17950,0
|
|
20230728,100800,29178150,17950,17950,17950,17950,0
|
|
20230728,100700,29178150,17950,17950,17950,17950,0
|
|
20230728,100600,29178150,17950,17950,17950,17950,1
|
|
20230728,100500,29160200,17940,17940,17940,17940,0
|
|
20230728,100400,29160200,17940,17940,17940,17940,95
|
|
20230728,100300,27455900,17940,17940,17940,17940,0
|
|
20230728,100200,27455900,17940,17940,17940,17940,0
|
|
20230728,100100,27455900,17940,17940,17940,17940,1
|
|
20230728,100000,27437960,17950,17950,17950,17950,0
|
|
20230728,095900,27437960,17950,17950,17950,17950,0
|
|
20230728,095800,27437960,17950,17950,17950,17950,0
|
|
20230728,095700,27437960,17950,17950,17950,17950,10
|
|
20230728,095600,27258460,17910,17910,17910,17910,0
|
|
20230728,095500,27258460,17910,17910,17910,17910,0
|
|
20230728,095400,27258460,17910,17910,17910,17910,0
|
|
20230728,095300,27258460,17910,17910,17910,17910,0
|
|
20230728,095200,27258460,17910,17910,17910,17910,21
|
|
20230728,095100,26882350,17920,17940,17940,17920,139
|
|
20230728,095000,24389590,17940,17940,17940,17940,0
|
|
20230728,094900,24389590,17940,17940,17940,17940,0
|
|
20230728,094800,24389590,17940,17940,17940,17940,0
|
|
20230728,094700,24389590,17940,17940,17940,17940,0
|
|
20230728,094600,24389590,17940,17950,17950,17940,210
|
|
20230728,094500,20620920,17950,17950,17950,17950,0
|
|
20230728,094400,20620920,17950,17950,17950,17950,0
|
|
20230728,094300,20620920,17950,17950,17950,17950,70
|
|
20230728,094200,19364420,17950,17950,17950,17950,0
|
|
20230728,094100,19364420,17950,17950,17950,17950,2
|
|
20230728,094000,19328520,17950,17950,17950,17950,0
|
|
20230728,093900,19328520,17950,17950,17950,17950,0
|
|
20230728,093800,19328520,17950,17950,17950,17950,0
|
|
20230728,093700,19328520,17950,17950,17950,17950,0
|
|
20230728,093600,19328520,17950,17970,17990,17950,7
|
|
20230728,093500,19202810,18000,18000,18000,18000,0
|
|
20230728,093400,19202810,18000,18000,18000,18000,176
|
|
20230728,093300,16034810,18000,18000,18000,18000,0
|
|
20230728,093200,16034810,18000,18000,18000,18000,2
|
|
20230728,093100,15998810,17860,18000,18000,17860,7
|
|
20230728,093000,15873650,18000,18000,18000,18000,0
|
|
20230728,092900,15873650,18000,17840,18000,17840,2
|
|
20230728,092800,15837810,17840,17850,17850,17840,17
|
|
20230728,092700,15534370,17900,17900,17900,17900,0
|
|
20230728,092600,15534370,17900,17850,17900,17850,7
|
|
20230728,092500,15409370,17850,17850,17850,17850,0
|
|
20230728,092400,15409370,17850,17840,17850,17840,7
|
|
20230728,092300,15284480,17840,17840,17840,17840,5
|
|
20230728,092200,15195280,17840,17900,17910,17840,138
|
|
20230728,092100,12730290,17870,17870,17870,17870,3
|
|
20230728,092000,12676680,17870,17900,17900,17870,9
|
|
20230728,091900,12515820,17870,17870,17870,17870,6
|
|
20230728,091800,12408600,17870,17870,17870,17870,11
|
|
20230728,091700,12212030,17870,17880,17890,17870,101
|
|
20230728,091600,10406660,17910,17910,17910,17910,0
|
|
20230728,091500,10406660,17910,17910,17910,17910,1
|
|
20230728,091400,10388750,17870,17870,17870,17870,0
|
|
20230728,091300,10388750,17870,17870,17870,17870,0
|
|
20230728,091200,10388750,17870,17870,17870,17870,41
|
|
20230728,091100,9656080,17850,17850,17850,17850,3
|
|
20230728,091000,9602530,17870,17860,17870,17860,13
|
|
20230728,090900,9370340,17850,17850,17850,17850,7
|
|
20230728,090800,9245390,17850,17910,17910,17850,56
|
|
20230728,090700,8244530,18070,18070,18070,18070,1
|
|
20230728,090600,8226460,17960,17990,17990,17960,256
|
|
20230728,090500,3628220,18120,18120,18120,18120,1
|
|
20230728,090400,3610100,17960,17960,17960,17960,0
|
|
20230728,090300,3610100,17960,17960,17960,17960,0
|
|
20230728,090200,3610100,17960,17960,17960,17960,0
|
|
20230728,090100,3610100,17960,17970,17970,17960,200
|
|
20230728,090000,17960,17960,17960,17960,17960,1
|