601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185800,385075240,7090,7090,7090,7090,1360
|
|
20230728,185700,385075240,7090,7090,7090,7090,0
|
|
20230728,185600,385075240,7090,7090,7090,7090,0
|
|
20230728,185500,385075240,7090,7090,7090,7090,0
|
|
20230728,185400,385075240,7090,7090,7090,7090,0
|
|
20230728,185300,385075240,7090,7090,7090,7090,0
|
|
20230728,185200,385075240,7090,7090,7090,7090,0
|
|
20230728,185100,385075240,7090,7090,7090,7090,0
|
|
20230728,185000,385075240,7090,7090,7090,7090,0
|
|
20230728,184900,385075240,7090,7090,7090,7090,0
|
|
20230728,184800,385075240,7090,7090,7090,7090,0
|
|
20230728,184700,385075240,7090,7090,7090,7090,0
|
|
20230728,184600,385075240,7090,7090,7090,7090,0
|
|
20230728,184500,385075240,7090,7090,7090,7090,0
|
|
20230728,184400,385075240,7090,7090,7090,7090,0
|
|
20230728,184300,385075240,7090,7090,7090,7090,0
|
|
20230728,184200,385075240,7090,7090,7090,7090,0
|
|
20230728,184100,385075240,7090,7090,7090,7090,0
|
|
20230728,184000,385075240,7090,7090,7090,7090,0
|
|
20230728,183900,385075240,7090,7090,7090,7090,0
|
|
20230728,183800,385075240,7090,7090,7090,7090,0
|
|
20230728,183700,385075240,7090,7090,7090,7090,0
|
|
20230728,183600,385075240,7090,7090,7090,7090,0
|
|
20230728,183500,385075240,7090,7090,7090,7090,0
|
|
20230728,183400,385075240,7090,7090,7090,7090,0
|
|
20230728,183300,385075240,7090,7090,7090,7090,0
|
|
20230728,183200,385075240,7090,7090,7090,7090,0
|
|
20230728,183100,385075240,7090,7090,7090,7090,0
|
|
20230728,183000,385075240,7090,7090,7090,7090,0
|
|
20230728,182900,385075240,7090,7090,7090,7090,0
|
|
20230728,182800,385075240,7090,7090,7090,7090,1360
|
|
20230728,182700,385075240,7090,7090,7090,7090,0
|
|
20230728,182600,385075240,7090,7090,7090,7090,0
|
|
20230728,182500,385075240,7090,7090,7090,7090,0
|
|
20230728,182400,385075240,7090,7090,7090,7090,0
|
|
20230728,182300,385075240,7090,7090,7090,7090,0
|
|
20230728,182200,385075240,7090,7090,7090,7090,0
|
|
20230728,182100,385075240,7090,7090,7090,7090,0
|
|
20230728,182000,385075240,7090,7090,7090,7090,0
|
|
20230728,181900,385075240,7090,7090,7090,7090,0
|
|
20230728,181800,385075240,7090,7090,7090,7090,0
|
|
20230728,181700,385075240,7090,7090,7090,7090,0
|
|
20230728,181600,385075240,7090,7090,7090,7090,0
|
|
20230728,181500,385075240,7090,7090,7090,7090,0
|
|
20230728,181400,385075240,7090,7090,7090,7090,0
|
|
20230728,181300,385075240,7090,7090,7090,7090,0
|
|
20230728,181200,385075240,7090,7090,7090,7090,0
|
|
20230728,181100,385075240,7090,7090,7090,7090,0
|
|
20230728,181000,385075240,7090,7090,7090,7090,0
|
|
20230728,180900,385075240,7090,7090,7090,7090,0
|
|
20230728,180800,385075240,7090,7090,7090,7090,0
|
|
20230728,180700,385075240,7090,7090,7090,7090,0
|
|
20230728,180600,385075240,7090,7090,7090,7090,0
|
|
20230728,180500,385075240,7090,7090,7090,7090,0
|
|
20230728,180400,385075240,7090,7090,7090,7090,0
|
|
20230728,180300,385075240,7090,7090,7090,7090,0
|
|
20230728,180200,385075240,7090,7090,7090,7090,0
|
|
20230728,180100,385075240,7090,7090,7090,7090,0
|
|
20230728,180000,385075240,7090,7090,7090,7090,0
|
|
20230728,175900,385075240,7090,7090,7090,7090,0
|
|
20230728,175800,385075240,7090,7090,7090,7090,1360
|
|
20230728,175700,385075240,7090,7090,7090,7090,0
|
|
20230728,175600,385075240,7090,7090,7090,7090,0
|
|
20230728,175500,385075240,7090,7090,7090,7090,0
|
|
20230728,175400,385075240,7090,7090,7090,7090,0
|
|
20230728,175300,385075240,7090,7090,7090,7090,0
|
|
20230728,175200,385075240,7090,7090,7090,7090,0
|
|
20230728,175100,385075240,7090,7090,7090,7090,0
|
|
20230728,175000,385075240,7090,7090,7090,7090,0
|
|
20230728,174900,385075240,7090,7090,7090,7090,0
|
|
20230728,174800,385075240,7090,7090,7090,7090,0
|
|
20230728,174700,385075240,7090,7090,7090,7090,0
|
|
20230728,174600,385075240,7090,7090,7090,7090,0
|
|
20230728,174500,385075240,7090,7090,7090,7090,0
|
|
20230728,174400,385075240,7090,7090,7090,7090,0
|
|
20230728,174300,385075240,7090,7090,7090,7090,0
|
|
20230728,174200,385075240,7090,7090,7090,7090,0
|
|
20230728,174100,385075240,7090,7090,7090,7090,0
|
|
20230728,174000,385075240,7090,7090,7090,7090,0
|
|
20230728,173900,385075240,7090,7090,7090,7090,0
|
|
20230728,173800,385075240,7090,7090,7090,7090,0
|
|
20230728,173700,385075240,7090,7090,7090,7090,0
|
|
20230728,173600,385075240,7090,7090,7090,7090,0
|
|
20230728,173500,385075240,7090,7090,7090,7090,0
|
|
20230728,173400,385075240,7090,7090,7090,7090,0
|
|
20230728,173300,385075240,7090,7090,7090,7090,0
|
|
20230728,173200,385075240,7090,7090,7090,7090,0
|
|
20230728,173100,385075240,7090,7090,7090,7090,0
|
|
20230728,173000,385075240,7090,7090,7090,7090,0
|
|
20230728,172900,385075240,7090,7090,7090,7090,0
|
|
20230728,172800,385075240,7090,7090,7090,7090,1360
|
|
20230728,172700,385075240,7090,7090,7090,7090,0
|
|
20230728,172600,385075240,7090,7090,7090,7090,0
|
|
20230728,172500,385075240,7090,7090,7090,7090,0
|
|
20230728,172400,385075240,7090,7090,7090,7090,0
|
|
20230728,172300,385075240,7090,7090,7090,7090,0
|
|
20230728,172200,385075240,7090,7090,7090,7090,0
|
|
20230728,172100,385075240,7090,7090,7090,7090,0
|
|
20230728,172000,385075240,7090,7090,7090,7090,0
|
|
20230728,171900,385075240,7090,7090,7090,7090,0
|
|
20230728,171800,385075240,7090,7090,7090,7090,0
|
|
20230728,171700,385075240,7090,7090,7090,7090,0
|
|
20230728,171600,385075240,7090,7090,7090,7090,0
|
|
20230728,171500,385075240,7090,7090,7090,7090,0
|
|
20230728,171400,385075240,7090,7090,7090,7090,0
|
|
20230728,171300,385075240,7090,7090,7090,7090,0
|
|
20230728,171200,385075240,7090,7090,7090,7090,0
|
|
20230728,171100,385075240,7090,7090,7090,7090,0
|
|
20230728,171000,385075240,7090,7090,7090,7090,0
|
|
20230728,170900,385075240,7090,7090,7090,7090,0
|
|
20230728,170800,385075240,7090,7090,7090,7090,0
|
|
20230728,170700,385075240,7090,7090,7090,7090,0
|
|
20230728,170600,385075240,7090,7090,7090,7090,0
|
|
20230728,170500,385075240,7090,7090,7090,7090,0
|
|
20230728,170400,385075240,7090,7090,7090,7090,0
|
|
20230728,170300,385075240,7090,7090,7090,7090,0
|
|
20230728,170200,385075240,7090,7090,7090,7090,0
|
|
20230728,170100,385075240,7090,7090,7090,7090,0
|
|
20230728,170000,385075240,7090,7090,7090,7090,0
|
|
20230728,165900,385075240,7090,7090,7090,7090,0
|
|
20230728,165800,385075240,7090,7090,7090,7090,1360
|
|
20230728,165700,385075240,7090,7090,7090,7090,0
|
|
20230728,165600,385075240,7090,7090,7090,7090,0
|
|
20230728,165500,385075240,7090,7090,7090,7090,0
|
|
20230728,165400,385075240,7090,7090,7090,7090,0
|
|
20230728,165300,385075240,7090,7090,7090,7090,0
|
|
20230728,165200,385075240,7090,7090,7090,7090,0
|
|
20230728,165100,385075240,7090,7090,7090,7090,0
|
|
20230728,165000,385075240,7090,7090,7090,7090,0
|
|
20230728,164900,385075240,7090,7090,7090,7090,0
|
|
20230728,164800,385075240,7090,7090,7090,7090,0
|
|
20230728,164700,385075240,7090,7090,7090,7090,0
|
|
20230728,164600,385075240,7090,7090,7090,7090,0
|
|
20230728,164500,385075240,7090,7090,7090,7090,0
|
|
20230728,164400,385075240,7090,7090,7090,7090,0
|
|
20230728,164300,385075240,7090,7090,7090,7090,0
|
|
20230728,164200,385075240,7090,7090,7090,7090,0
|
|
20230728,164100,385075240,7090,7090,7090,7090,0
|
|
20230728,164000,385075240,7090,7090,7090,7090,0
|
|
20230728,163900,385075240,7090,7090,7090,7090,0
|
|
20230728,163800,385075240,7090,7090,7090,7090,0
|
|
20230728,163700,385075240,7090,7090,7090,7090,0
|
|
20230728,163600,385075240,7090,7090,7090,7090,0
|
|
20230728,163500,385075240,7090,7090,7090,7090,0
|
|
20230728,163400,385075240,7090,7090,7090,7090,0
|
|
20230728,163300,385075240,7090,7090,7090,7090,0
|
|
20230728,163200,385075240,7090,7090,7090,7090,0
|
|
20230728,163100,385075240,7090,7090,7090,7090,0
|
|
20230728,163000,385075240,7090,7090,7090,7090,0
|
|
20230728,162900,385075240,7090,7090,7090,7090,0
|
|
20230728,162800,385075240,7090,7090,7090,7090,1360
|
|
20230728,162700,385075240,7090,7090,7090,7090,0
|
|
20230728,162600,385075240,7090,7090,7090,7090,0
|
|
20230728,162500,385075240,7090,7090,7090,7090,0
|
|
20230728,162400,385075240,7090,7090,7090,7090,0
|
|
20230728,162300,385075240,7090,7090,7090,7090,0
|
|
20230728,162200,385075240,7090,7090,7090,7090,0
|
|
20230728,162100,385075240,7090,7090,7090,7090,0
|
|
20230728,162000,385075240,7090,7090,7090,7090,0
|
|
20230728,161900,385075240,7090,7090,7090,7090,0
|
|
20230728,161800,385075240,7090,7090,7090,7090,0
|
|
20230728,161700,385075240,7090,7090,7090,7090,0
|
|
20230728,161600,385075240,7090,7090,7090,7090,0
|
|
20230728,161500,385075240,7090,7090,7090,7090,0
|
|
20230728,161400,385075240,7090,7090,7090,7090,0
|
|
20230728,161300,385075240,7090,7090,7090,7090,0
|
|
20230728,161200,385075240,7090,7090,7090,7090,0
|
|
20230728,161100,385075240,7090,7090,7090,7090,0
|
|
20230728,161000,385075240,7090,7090,7090,7090,0
|
|
20230728,160900,385075240,7090,7090,7090,7090,0
|
|
20230728,160800,385075240,7090,7090,7090,7090,0
|
|
20230728,160700,385075240,7090,7090,7090,7090,0
|
|
20230728,160600,385075240,7090,7090,7090,7090,0
|
|
20230728,160500,385075240,7090,7090,7090,7090,0
|
|
20230728,160400,385075240,7090,7090,7090,7090,0
|
|
20230728,160300,385075240,7090,7090,7090,7090,0
|
|
20230728,160200,385075240,7090,7090,7090,7090,0
|
|
20230728,160100,385075240,7090,7090,7090,7090,0
|
|
20230728,160000,385075240,7090,7090,7090,7090,0
|
|
20230728,155900,385075240,7090,7090,7090,7090,0
|
|
20230728,155800,385075240,7090,7090,7090,7090,1360
|
|
20230728,155700,385075240,7090,7090,7090,7090,0
|
|
20230728,155600,385075240,7090,7090,7090,7090,0
|
|
20230728,155500,385075240,7090,7090,7090,7090,0
|
|
20230728,155400,385075240,7090,7090,7090,7090,0
|
|
20230728,155300,385075240,7090,7090,7090,7090,0
|
|
20230728,155200,385075240,7090,7090,7090,7090,0
|
|
20230728,155100,385075240,7090,7090,7090,7090,0
|
|
20230728,155000,385075240,7090,7090,7090,7090,0
|
|
20230728,154900,385075240,7090,7090,7090,7090,0
|
|
20230728,154800,385075240,7090,7090,7090,7090,0
|
|
20230728,154700,385075240,7090,7090,7090,7090,0
|
|
20230728,154600,385075240,7090,7090,7090,7090,0
|
|
20230728,154500,385075240,7090,7090,7090,7090,0
|
|
20230728,154400,385075240,7090,7090,7090,7090,0
|
|
20230728,154300,385075240,7090,7090,7090,7090,0
|
|
20230728,154200,385075240,7090,7090,7090,7090,0
|
|
20230728,154100,385075240,7090,7090,7090,7090,0
|
|
20230728,154000,385075240,7090,7090,7090,7090,0
|
|
20230728,153900,385075240,7090,7090,7090,7090,0
|
|
20230728,153800,385075240,7090,7090,7090,7090,0
|
|
20230728,153700,385075240,7090,7090,7090,7090,0
|
|
20230728,153600,385075240,7090,7090,7090,7090,0
|
|
20230728,153500,385075240,7090,7090,7090,7090,0
|
|
20230728,153400,385075240,7090,7090,7090,7090,0
|
|
20230728,153300,385075240,7090,7090,7090,7090,0
|
|
20230728,153200,385075240,7090,7090,7090,7090,0
|
|
20230728,153100,385075240,7090,7090,7090,7090,0
|
|
20230728,153000,385075240,7090,7090,7090,7090,1360
|
|
20230728,152900,375432840,7090,7090,7090,7090,0
|
|
20230728,152800,375432840,7090,7090,7090,7090,0
|
|
20230728,152700,375432840,7090,7090,7090,7090,0
|
|
20230728,152600,375432840,7090,7090,7090,7090,0
|
|
20230728,152500,375432840,7090,7090,7090,7090,0
|
|
20230728,152400,375432840,7090,7090,7090,7090,0
|
|
20230728,152300,375432840,7090,7090,7090,7090,0
|
|
20230728,152200,375432840,7090,7090,7090,7090,0
|
|
20230728,152100,375432840,7090,7090,7090,7090,0
|
|
20230728,152000,375432840,7090,7090,7090,7090,0
|
|
20230728,151900,375432840,7090,7090,7090,7090,1
|
|
20230728,151800,375425750,7060,7060,7090,7060,191
|
|
20230728,151700,374076870,7060,7060,7060,7060,60
|
|
20230728,151600,373653270,7070,7070,7070,7070,157
|
|
20230728,151500,372543280,7080,7080,7080,7080,65
|
|
20230728,151400,372083080,7100,7100,7100,7100,0
|
|
20230728,151300,372083080,7100,7080,7100,7080,100
|
|
20230728,151200,371374220,7080,7080,7080,7080,85
|
|
20230728,151100,370772420,7080,7080,7080,7080,0
|
|
20230728,151000,370772420,7080,7080,7080,7080,15
|
|
20230728,150900,370666220,7080,7080,7080,7080,85
|
|
20230728,150800,370064420,7090,7090,7090,7090,0
|
|
20230728,150700,370064420,7090,7090,7090,7090,0
|
|
20230728,150600,370064420,7090,7090,7090,7090,222
|
|
20230728,150500,368490440,7090,7090,7090,7090,0
|
|
20230728,150400,368490440,7090,7090,7090,7090,50
|
|
20230728,150300,368135940,7090,7090,7090,7090,4
|
|
20230728,150200,368107580,7090,7090,7090,7090,59
|
|
20230728,150100,367689270,7090,7090,7090,7090,23
|
|
20230728,150000,367526200,7080,7080,7080,7080,65
|
|
20230728,145900,367066000,7080,7080,7080,7080,40
|
|
20230728,145800,366782800,7080,7080,7080,7080,0
|
|
20230728,145700,366782800,7080,7080,7080,7080,0
|
|
20230728,145600,366782800,7080,7080,7080,7080,0
|
|
20230728,145500,366782800,7080,7080,7080,7080,290
|
|
20230728,145400,364729600,7090,7090,7090,7090,0
|
|
20230728,145300,364729600,7090,7090,7090,7090,0
|
|
20230728,145200,364729600,7090,7090,7090,7090,0
|
|
20230728,145100,364729600,7090,7090,7090,7090,0
|
|
20230728,145000,364729600,7090,7090,7090,7090,0
|
|
20230728,144900,364729600,7090,7090,7090,7090,0
|
|
20230728,144800,364729600,7090,7090,7090,7090,0
|
|
20230728,144700,364729600,7090,7090,7090,7090,0
|
|
20230728,144600,364729600,7090,7090,7090,7090,0
|
|
20230728,144500,364729600,7090,7090,7090,7090,300
|
|
20230728,144400,362602600,7090,7090,7090,7090,8
|
|
20230728,144300,362545880,7090,7090,7090,7090,30
|
|
20230728,144200,362333180,7090,7090,7090,7090,0
|
|
20230728,144100,362333180,7090,7090,7090,7090,0
|
|
20230728,144000,362333180,7090,7090,7090,7090,0
|
|
20230728,143900,362333180,7090,7090,7090,7090,0
|
|
20230728,143800,362333180,7090,7090,7090,7090,1
|
|
20230728,143700,362326090,7070,7070,7070,7070,14
|
|
20230728,143600,362227110,7070,7070,7070,7070,71
|
|
20230728,143500,361725140,7090,7090,7090,7090,0
|
|
20230728,143400,361725140,7090,7090,7090,7090,0
|
|
20230728,143300,361725140,7090,7090,7090,7090,0
|
|
20230728,143200,361725140,7090,7090,7090,7090,0
|
|
20230728,143100,361725140,7090,7090,7090,7090,0
|
|
20230728,143000,361725140,7090,7090,7090,7090,0
|
|
20230728,142900,361725140,7090,7090,7090,7090,0
|
|
20230728,142800,361725140,7090,7090,7090,7090,0
|
|
20230728,142700,361725140,7090,7090,7090,7090,0
|
|
20230728,142600,361725140,7090,7090,7090,7090,0
|
|
20230728,142500,361725140,7090,7090,7090,7090,0
|
|
20230728,142400,361725140,7090,7090,7090,7090,0
|
|
20230728,142300,361725140,7090,7090,7090,7090,0
|
|
20230728,142200,361725140,7090,7090,7090,7090,20
|
|
20230728,142100,361583340,7100,7100,7100,7100,0
|
|
20230728,142000,361583340,7100,7100,7100,7100,0
|
|
20230728,141900,361583340,7100,7090,7100,7090,2
|
|
20230728,141800,361569150,7060,7060,7060,7060,5
|
|
20230728,141700,361533850,7060,7070,7070,7060,238
|
|
20230728,141600,359853420,7070,7070,7070,7070,0
|
|
20230728,141500,359853420,7070,7070,7070,7070,256
|
|
20230728,141400,358043500,7080,7080,7080,7080,0
|
|
20230728,141300,358043500,7080,7080,7080,7080,0
|
|
20230728,141200,358043500,7080,7080,7080,7080,0
|
|
20230728,141100,358043500,7080,7080,7080,7080,0
|
|
20230728,141000,358043500,7080,7080,7080,7080,0
|
|
20230728,140900,358043500,7080,7080,7080,7080,67
|
|
20230728,140800,357569140,7080,7080,7080,7080,0
|
|
20230728,140700,357569140,7080,7080,7080,7080,0
|
|
20230728,140600,357569140,7080,7080,7080,7080,0
|
|
20230728,140500,357569140,7080,7080,7080,7080,0
|
|
20230728,140400,357569140,7080,7080,7080,7080,0
|
|
20230728,140300,357569140,7080,7080,7080,7080,500
|
|
20230728,140200,354029140,7120,7120,7120,7120,0
|
|
20230728,140100,354029140,7120,7120,7120,7120,12
|
|
20230728,140000,353943700,7120,7120,7120,7120,0
|
|
20230728,135900,353943700,7120,7120,7120,7120,0
|
|
20230728,135800,353943700,7120,7120,7120,7120,0
|
|
20230728,135700,353943700,7120,7120,7120,7120,0
|
|
20230728,135600,353943700,7120,7120,7120,7120,3
|
|
20230728,135500,353922340,7120,7120,7120,7120,0
|
|
20230728,135400,353922340,7120,7120,7120,7120,0
|
|
20230728,135300,353922340,7120,7120,7120,7120,2
|
|
20230728,135200,353908100,7130,7130,7130,7130,0
|
|
20230728,135100,353908100,7130,7130,7130,7130,0
|
|
20230728,135000,353908100,7130,7130,7130,7130,0
|
|
20230728,134900,353908100,7130,7130,7130,7130,14
|
|
20230728,134800,353808280,7130,7130,7130,7130,0
|
|
20230728,134700,353808280,7130,7120,7130,7110,591
|
|
20230728,134600,349600120,7120,7100,7120,7090,6679
|
|
20230728,134500,302177940,7100,7100,7100,7100,44
|
|
20230728,134400,301865540,7100,7100,7100,7100,0
|
|
20230728,134300,301865540,7100,7100,7100,7100,0
|
|
20230728,134200,301865540,7100,7100,7100,7100,0
|
|
20230728,134100,301865540,7100,7100,7100,7100,0
|
|
20230728,134000,301865540,7100,7100,7100,7100,0
|
|
20230728,133900,301865540,7100,7100,7100,7100,120
|
|
20230728,133800,301013540,7100,7100,7100,7100,310
|
|
20230728,133700,298812540,7100,7090,7100,7090,100
|
|
20230728,133600,298103290,7090,7090,7090,7090,14
|
|
20230728,133500,298004030,7090,7090,7090,7090,111
|
|
20230728,133400,297217040,7080,7080,7080,7080,0
|
|
20230728,133300,297217040,7080,7080,7080,7080,0
|
|
20230728,133200,297217040,7080,7080,7080,7080,0
|
|
20230728,133100,297217040,7080,7080,7080,7080,10
|
|
20230728,133000,297146240,7080,7080,7080,7080,0
|
|
20230728,132900,297146240,7080,7080,7080,7080,0
|
|
20230728,132800,297146240,7080,7080,7080,7080,0
|
|
20230728,132700,297146240,7080,7080,7080,7080,0
|
|
20230728,132600,297146240,7080,7080,7080,7080,0
|
|
20230728,132500,297146240,7080,7090,7090,7080,231
|
|
20230728,132400,295510150,7100,7100,7100,7100,0
|
|
20230728,132300,295510150,7100,7100,7100,7100,0
|
|
20230728,132200,295510150,7100,7100,7100,7100,0
|
|
20230728,132100,295510150,7100,7100,7100,7100,0
|
|
20230728,132000,295510150,7100,7090,7100,7090,356
|
|
20230728,131900,292983210,7090,7090,7090,7090,263
|
|
20230728,131800,291118540,7090,7090,7090,7090,0
|
|
20230728,131700,291118540,7090,7090,7090,7090,4
|
|
20230728,131600,291090180,7080,7080,7080,7080,0
|
|
20230728,131500,291090180,7080,7080,7080,7080,0
|
|
20230728,131400,291090180,7080,7080,7080,7080,0
|
|
20230728,131300,291090180,7080,7080,7080,7080,0
|
|
20230728,131200,291090180,7080,7080,7080,7080,0
|
|
20230728,131100,291090180,7080,7080,7080,7080,0
|
|
20230728,131000,291090180,7080,7080,7080,7080,0
|
|
20230728,130900,291090180,7080,7080,7080,7080,0
|
|
20230728,130800,291090180,7080,7080,7080,7080,95
|
|
20230728,130700,290417580,7080,7080,7080,7080,0
|
|
20230728,130600,290417580,7080,7080,7080,7080,0
|
|
20230728,130500,290417580,7080,7080,7080,7080,251
|
|
20230728,130400,288640500,7080,7080,7080,7080,0
|
|
20230728,130300,288640500,7080,7080,7080,7080,7
|
|
20230728,130200,288590940,7080,7080,7080,7080,7
|
|
20230728,130100,288541380,7080,7090,7090,7080,197
|
|
20230728,130000,287144720,7080,7080,7080,7080,0
|
|
20230728,125900,287144720,7080,7080,7080,7080,0
|
|
20230728,125800,287144720,7080,7080,7080,7080,2
|
|
20230728,125700,287130560,7080,7080,7080,7080,2
|
|
20230728,125600,287116400,7080,7080,7080,7080,57
|
|
20230728,125500,286712840,7080,7080,7080,7080,15
|
|
20230728,125400,286606640,7070,7070,7070,7070,3
|
|
20230728,125300,286585430,7070,7070,7070,7070,10
|
|
20230728,125200,286514730,7080,7070,7080,7070,90
|
|
20230728,125100,285877600,7070,7070,7070,7070,174
|
|
20230728,125000,284647420,7070,7070,7070,7070,10
|
|
20230728,124900,284576720,7070,7080,7080,7070,270
|
|
20230728,124800,282665220,7070,7070,7070,7070,4
|
|
20230728,124700,282636940,7070,7070,7070,7070,7
|
|
20230728,124600,282587450,7070,7070,7080,7070,104
|
|
20230728,124500,281851170,7070,7080,7080,7070,103
|
|
20230728,124400,281121960,7080,7080,7080,7080,3
|
|
20230728,124300,281100720,7080,7080,7080,7080,0
|
|
20230728,124200,281100720,7080,7080,7080,7080,0
|
|
20230728,124100,281100720,7080,7080,7080,7080,0
|
|
20230728,124000,281100720,7080,7080,7080,7080,2
|
|
20230728,123900,281086560,7080,7080,7080,7080,6
|
|
20230728,123800,281044080,7080,7080,7080,7080,0
|
|
20230728,123700,281044080,7080,7080,7080,7080,94
|
|
20230728,123600,280378560,7090,7090,7090,7090,32
|
|
20230728,123500,280151680,7090,7090,7090,7090,0
|
|
20230728,123400,280151680,7090,7090,7090,7090,0
|
|
20230728,123300,280151680,7090,7090,7090,7090,0
|
|
20230728,123200,280151680,7090,7090,7090,7090,0
|
|
20230728,123100,280151680,7090,7090,7090,7080,693
|
|
20230728,123000,275244240,7080,7080,7080,7080,0
|
|
20230728,122900,275244240,7080,7080,7080,7080,0
|
|
20230728,122800,275244240,7080,7080,7080,7080,25
|
|
20230728,122700,275067240,7090,7090,7090,7090,300
|
|
20230728,122600,272940240,7090,7090,7090,7090,0
|
|
20230728,122500,272940240,7090,7090,7090,7090,28
|
|
20230728,122400,272741720,7090,7090,7090,7090,0
|
|
20230728,122300,272741720,7090,7090,7090,7090,280
|
|
20230728,122200,270756520,7090,7080,7090,7080,150
|
|
20230728,122100,269693520,7080,7080,7080,7080,0
|
|
20230728,122000,269693520,7080,7080,7080,7080,0
|
|
20230728,121900,269693520,7080,7070,7080,7060,184
|
|
20230728,121800,268391380,7070,7070,7070,7070,0
|
|
20230728,121700,268391380,7070,7070,7070,7070,54
|
|
20230728,121600,268009600,7070,7070,7070,7070,46
|
|
20230728,121500,267684380,7050,7050,7050,7050,0
|
|
20230728,121400,267684380,7050,7050,7050,7050,0
|
|
20230728,121300,267684380,7050,7050,7050,7050,5
|
|
20230728,121200,267649130,7070,7070,7080,7070,22
|
|
20230728,121100,267493390,7070,7070,7070,7070,4
|
|
20230728,121000,267465110,7070,7070,7070,7070,42
|
|
20230728,120900,267168170,7070,7070,7070,7070,80
|
|
20230728,120800,266602570,7070,7070,7070,7070,0
|
|
20230728,120700,266602570,7070,7070,7070,7070,0
|
|
20230728,120600,266602570,7070,7070,7070,7070,0
|
|
20230728,120500,266602570,7070,7070,7070,7070,0
|
|
20230728,120400,266602570,7070,7070,7070,7070,0
|
|
20230728,120300,266602570,7070,7070,7070,7070,5
|
|
20230728,120200,266567220,7070,7070,7070,7070,0
|
|
20230728,120100,266567220,7070,7070,7070,7070,0
|
|
20230728,120000,266567220,7070,7070,7070,7070,111
|
|
20230728,115900,265782450,7060,7060,7060,7060,0
|
|
20230728,115800,265782450,7060,7060,7060,7060,0
|
|
20230728,115700,265782450,7060,7060,7060,7060,0
|
|
20230728,115600,265782450,7060,7060,7060,7060,0
|
|
20230728,115500,265782450,7060,7060,7060,7060,0
|
|
20230728,115400,265782450,7060,7060,7060,7060,7
|
|
20230728,115300,265733030,7070,7070,7070,7070,4
|
|
20230728,115200,265704750,7060,7060,7060,7060,0
|
|
20230728,115100,265704750,7060,7060,7060,7060,1
|
|
20230728,115000,265697690,7070,7070,7070,7050,13
|
|
20230728,114900,265605810,7070,7050,7070,7050,24
|
|
20230728,114800,265436590,7070,7070,7070,7070,0
|
|
20230728,114700,265436590,7070,7070,7070,7070,0
|
|
20230728,114600,265436590,7070,7070,7070,7070,0
|
|
20230728,114500,265436590,7070,7070,7070,7070,0
|
|
20230728,114400,265436590,7070,7070,7070,7070,0
|
|
20230728,114300,265436590,7070,7070,7070,7070,0
|
|
20230728,114200,265436590,7070,7070,7070,7070,0
|
|
20230728,114100,265436590,7070,7070,7070,7070,211
|
|
20230728,114000,263944820,7050,7050,7050,7050,0
|
|
20230728,113900,263944820,7050,7050,7050,7050,0
|
|
20230728,113800,263944820,7050,7050,7050,7050,0
|
|
20230728,113700,263944820,7050,7050,7050,7050,0
|
|
20230728,113600,263944820,7050,7050,7050,7050,0
|
|
20230728,113500,263944820,7050,7050,7050,7050,0
|
|
20230728,113400,263944820,7050,7050,7050,7050,0
|
|
20230728,113300,263944820,7050,7050,7050,7050,7
|
|
20230728,113200,263895470,7070,7070,7070,7070,0
|
|
20230728,113100,263895470,7070,7070,7070,7070,0
|
|
20230728,113000,263895470,7070,7070,7070,7070,115
|
|
20230728,112900,263082420,7080,7080,7080,7080,0
|
|
20230728,112800,263082420,7080,7080,7080,7080,0
|
|
20230728,112700,263082420,7080,7080,7080,7080,0
|
|
20230728,112600,263082420,7080,7080,7080,7080,2
|
|
20230728,112500,263068260,7080,7080,7080,7080,53
|
|
20230728,112400,262693020,7080,7080,7080,7080,228
|
|
20230728,112300,261078780,7080,7080,7080,7080,0
|
|
20230728,112200,261078780,7080,7080,7080,7080,0
|
|
20230728,112100,261078780,7080,7080,7080,7080,0
|
|
20230728,112000,261078780,7080,7080,7080,7080,0
|
|
20230728,111900,261078780,7080,7080,7080,7080,1
|
|
20230728,111800,261071700,7030,7030,7030,7030,0
|
|
20230728,111700,261071700,7030,7030,7030,7030,0
|
|
20230728,111600,261071700,7030,7030,7030,7030,0
|
|
20230728,111500,261071700,7030,7030,7030,7030,22
|
|
20230728,111400,260917040,7070,7070,7070,7070,0
|
|
20230728,111300,260917040,7070,7070,7070,7070,4
|
|
20230728,111200,260888760,7070,7070,7070,7070,0
|
|
20230728,111100,260888760,7070,7070,7070,7070,1
|
|
20230728,111000,260881690,7030,7030,7030,7030,42
|
|
20230728,110900,260586430,7030,7030,7030,7030,0
|
|
20230728,110800,260586430,7030,7030,7030,7030,3
|
|
20230728,110700,260565340,7030,7030,7030,7030,1
|
|
20230728,110600,260558310,7090,7090,7090,7090,0
|
|
20230728,110500,260558310,7090,7090,7090,7090,0
|
|
20230728,110400,260558310,7090,7090,7090,7090,0
|
|
20230728,110300,260558310,7090,7090,7090,7090,0
|
|
20230728,110200,260558310,7090,7090,7090,7090,0
|
|
20230728,110100,260558310,7090,7090,7090,7090,0
|
|
20230728,110000,260558310,7090,7090,7090,7090,0
|
|
20230728,105900,260558310,7090,7090,7090,7090,0
|
|
20230728,105800,260558310,7090,7090,7090,7090,0
|
|
20230728,105700,260558310,7090,7090,7090,7090,1
|
|
20230728,105600,260551220,7030,7030,7030,7030,0
|
|
20230728,105500,260551220,7030,7030,7030,7030,0
|
|
20230728,105400,260551220,7030,7030,7030,7030,0
|
|
20230728,105300,260551220,7030,7030,7030,7030,0
|
|
20230728,105200,260551220,7030,7030,7030,7030,0
|
|
20230728,105100,260551220,7030,7050,7050,7030,90
|
|
20230728,105000,259918340,7050,7080,7080,7050,21
|
|
20230728,104900,259770040,7080,7080,7080,7080,0
|
|
20230728,104800,259770040,7080,7090,7090,7080,283
|
|
20230728,104700,257764270,7090,7080,7090,7080,2
|
|
20230728,104600,257750100,7080,7080,7080,7080,16
|
|
20230728,104500,257636820,7080,7080,7080,7080,2
|
|
20230728,104400,257622660,7080,7070,7080,7070,4
|
|
20230728,104300,257594370,7060,7060,7060,7060,40
|
|
20230728,104200,257311970,7060,7060,7060,7060,0
|
|
20230728,104100,257311970,7060,7070,7070,7060,105
|
|
20230728,104000,256570580,7070,7070,7070,7070,0
|
|
20230728,103900,256570580,7070,7070,7070,7070,7
|
|
20230728,103800,256521090,7060,7060,7060,7060,0
|
|
20230728,103700,256521090,7060,7060,7060,7060,0
|
|
20230728,103600,256521090,7060,7060,7060,7060,2
|
|
20230728,103500,256506970,7100,7100,7100,7100,0
|
|
20230728,103400,256506970,7100,7100,7100,7100,0
|
|
20230728,103300,256506970,7100,7100,7100,7100,0
|
|
20230728,103200,256506970,7100,7100,7100,7100,0
|
|
20230728,103100,256506970,7100,7100,7100,7100,1
|
|
20230728,103000,256499870,7100,7090,7100,7090,400
|
|
20230728,102900,253661250,7080,7060,7080,7060,148
|
|
20230728,102800,252615410,7080,7090,7090,7080,24
|
|
20230728,102700,252445370,7090,7080,7090,7080,1240
|
|
20230728,102600,243659440,7080,7080,7080,7080,22
|
|
20230728,102500,243503680,7070,7070,7080,7070,408
|
|
20230728,102400,240618800,7070,7070,7070,7070,0
|
|
20230728,102300,240618800,7070,7070,7070,7070,0
|
|
20230728,102200,240618800,7070,7060,7070,7060,394
|
|
20230728,102100,237834220,7060,7060,7060,7060,0
|
|
20230728,102000,237834220,7060,7060,7060,7060,0
|
|
20230728,101900,237834220,7060,7060,7060,7060,0
|
|
20230728,101800,237834220,7060,7060,7060,7060,0
|
|
20230728,101700,237834220,7060,7070,7070,7060,34
|
|
20230728,101600,237594140,7060,7060,7060,7060,106
|
|
20230728,101500,236845780,7060,7060,7060,7050,12
|
|
20230728,101400,236761100,7070,7070,7070,7070,0
|
|
20230728,101300,236761100,7070,7060,7070,7060,400
|
|
20230728,101200,233935100,7060,7000,7060,7000,14222
|
|
20230728,101100,134361670,6980,6980,6980,6980,0
|
|
20230728,101000,134361670,6980,6980,6980,6980,0
|
|
20230728,100900,134361670,6980,6980,6980,6980,1
|
|
20230728,100800,134354690,7000,7000,7000,7000,0
|
|
20230728,100700,134354690,7000,7000,7000,7000,0
|
|
20230728,100600,134354690,7000,7000,7000,7000,0
|
|
20230728,100500,134354690,7000,7000,7000,7000,1
|
|
20230728,100400,134347690,6980,6980,6980,6980,81
|
|
20230728,100300,133782310,6970,6970,6970,6970,0
|
|
20230728,100200,133782310,6970,6970,6970,6970,0
|
|
20230728,100100,133782310,6970,6970,6970,6970,15
|
|
20230728,100000,133677760,6970,6970,6970,6970,0
|
|
20230728,095900,133677760,6970,6970,6970,6970,0
|
|
20230728,095800,133677760,6970,6970,6970,6970,0
|
|
20230728,095700,133677760,6970,6970,6970,6970,0
|
|
20230728,095600,133677760,6970,6970,6970,6970,0
|
|
20230728,095500,133677760,6970,6970,6970,6970,0
|
|
20230728,095400,133677760,6970,6970,6970,6970,5
|
|
20230728,095300,133642910,6970,6970,6970,6970,21
|
|
20230728,095200,133496540,6970,6970,6970,6970,10
|
|
20230728,095100,133426840,6970,6970,6970,6970,31
|
|
20230728,095000,133210770,6980,6980,6980,6980,0
|
|
20230728,094900,133210770,6980,6980,6980,6980,100
|
|
20230728,094800,132512770,6980,6980,6980,6980,25
|
|
20230728,094700,132338270,6970,7000,7000,6970,1453
|
|
20230728,094600,122172750,7010,7010,7010,7010,206
|
|
20230728,094500,120728690,7050,7050,7050,7050,0
|
|
20230728,094400,120728690,7050,7050,7050,7050,0
|
|
20230728,094300,120728690,7050,7050,7050,7050,0
|
|
20230728,094200,120728690,7050,7050,7050,7050,1
|
|
20230728,094100,120721640,7060,7060,7060,7060,70
|
|
20230728,094000,120227440,7060,7060,7060,7060,0
|
|
20230728,093900,120227440,7060,7060,7060,7060,0
|
|
20230728,093800,120227440,7060,7060,7060,7060,0
|
|
20230728,093700,120227440,7060,7060,7060,7060,0
|
|
20230728,093600,120227440,7060,7060,7060,7060,1
|
|
20230728,093500,120220380,7010,7040,7040,7010,26
|
|
20230728,093400,120038040,7060,7060,7060,7060,403
|
|
20230728,093300,117192860,7040,7040,7040,6980,1050
|
|
20230728,093200,109846170,7080,7000,7080,7000,10811
|
|
20230728,093100,34084960,7000,6980,7000,6970,1170
|
|
20230728,093000,25899910,7000,7000,7000,7000,0
|
|
20230728,092900,25899910,7000,7010,7010,7000,237
|
|
20230728,092800,24239600,7020,7020,7020,7020,0
|
|
20230728,092700,24239600,7020,7020,7020,7020,1
|
|
20230728,092600,24232580,7020,7020,7020,7020,100
|
|
20230728,092500,23530580,7020,7020,7020,7020,0
|
|
20230728,092400,23530580,7020,7020,7020,7020,1
|
|
20230728,092300,23523560,7030,7030,7030,7030,0
|
|
20230728,092200,23523560,7030,7030,7030,7030,300
|
|
20230728,092100,21414560,7030,7030,7030,7030,0
|
|
20230728,092000,21414560,7030,7030,7030,7030,0
|
|
20230728,091900,21414560,7030,7020,7030,7020,101
|
|
20230728,091800,20704540,7030,7030,7030,7030,0
|
|
20230728,091700,20704540,7030,7030,7030,7030,0
|
|
20230728,091600,20704540,7030,7030,7030,7020,64
|
|
20230728,091500,20254630,7030,7030,7030,7030,0
|
|
20230728,091400,20254630,7030,7030,7030,7030,50
|
|
20230728,091300,19903130,7030,7030,7030,7030,25
|
|
20230728,091200,19727380,7020,7020,7020,7020,0
|
|
20230728,091100,19727380,7020,7020,7020,7020,50
|
|
20230728,091000,19376380,7020,6990,7020,6990,1605
|
|
20230728,090900,8150770,6990,6980,6990,6980,245
|
|
20230728,090800,6440660,6980,6970,6980,6970,2
|
|
20230728,090700,6426710,6980,6940,6980,6940,307
|
|
20230728,090600,4287710,6940,6920,6940,6920,21
|
|
20230728,090500,4142370,6920,6920,6920,6920,20
|
|
20230728,090400,4003970,6920,6900,6920,6900,8
|
|
20230728,090300,3948750,6900,6850,6900,6850,201
|
|
20230728,090200,2571850,6850,6850,6850,6850,1
|
|
20230728,090100,2565000,6840,6840,6840,6840,0
|
|
20230728,090000,2565000,6840,6840,6840,6840,375
|