642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193900,1196447670,13710,13710,13710,13710,815
|
|
20230728,193800,1196447670,13710,13710,13710,13710,0
|
|
20230728,193700,1196447670,13710,13710,13710,13710,0
|
|
20230728,193600,1196447670,13710,13710,13710,13710,0
|
|
20230728,193500,1196447670,13710,13710,13710,13710,0
|
|
20230728,193400,1196447670,13710,13710,13710,13710,0
|
|
20230728,193300,1196447670,13710,13710,13710,13710,0
|
|
20230728,193200,1196447670,13710,13710,13710,13710,0
|
|
20230728,193100,1196447670,13710,13710,13710,13710,0
|
|
20230728,193000,1196447670,13710,13710,13710,13710,0
|
|
20230728,192900,1196447670,13710,13710,13710,13710,0
|
|
20230728,192800,1196447670,13710,13710,13710,13710,0
|
|
20230728,192700,1196447670,13710,13710,13710,13710,0
|
|
20230728,192600,1196447670,13710,13710,13710,13710,0
|
|
20230728,192500,1196447670,13710,13710,13710,13710,0
|
|
20230728,192400,1196447670,13710,13710,13710,13710,0
|
|
20230728,192300,1196447670,13710,13710,13710,13710,0
|
|
20230728,192200,1196447670,13710,13710,13710,13710,0
|
|
20230728,192100,1196447670,13710,13710,13710,13710,0
|
|
20230728,192000,1196447670,13710,13710,13710,13710,0
|
|
20230728,191900,1196447670,13710,13710,13710,13710,0
|
|
20230728,191800,1196447670,13710,13710,13710,13710,0
|
|
20230728,191700,1196447670,13710,13710,13710,13710,0
|
|
20230728,191600,1196447670,13710,13710,13710,13710,0
|
|
20230728,191500,1196447670,13710,13710,13710,13710,0
|
|
20230728,191400,1196447670,13710,13710,13710,13710,0
|
|
20230728,191300,1196447670,13710,13710,13710,13710,0
|
|
20230728,191200,1196447670,13710,13710,13710,13710,0
|
|
20230728,191100,1196447670,13710,13710,13710,13710,0
|
|
20230728,191000,1196447670,13710,13710,13710,13710,0
|
|
20230728,190900,1196447670,13710,13710,13710,13710,815
|
|
20230728,190800,1196447670,13710,13710,13710,13710,0
|
|
20230728,190700,1196447670,13710,13710,13710,13710,0
|
|
20230728,190600,1196447670,13710,13710,13710,13710,0
|
|
20230728,190500,1196447670,13710,13710,13710,13710,0
|
|
20230728,190400,1196447670,13710,13710,13710,13710,0
|
|
20230728,190300,1196447670,13710,13710,13710,13710,0
|
|
20230728,190200,1196447670,13710,13710,13710,13710,0
|
|
20230728,190100,1196447670,13710,13710,13710,13710,0
|
|
20230728,190000,1196447670,13710,13710,13710,13710,0
|
|
20230728,185900,1196447670,13710,13710,13710,13710,0
|
|
20230728,185800,1196447670,13710,13710,13710,13710,0
|
|
20230728,185700,1196447670,13710,13710,13710,13710,0
|
|
20230728,185600,1196447670,13710,13710,13710,13710,0
|
|
20230728,185500,1196447670,13710,13710,13710,13710,0
|
|
20230728,185400,1196447670,13710,13710,13710,13710,0
|
|
20230728,185300,1196447670,13710,13710,13710,13710,0
|
|
20230728,185200,1196447670,13710,13710,13710,13710,0
|
|
20230728,185100,1196447670,13710,13710,13710,13710,0
|
|
20230728,185000,1196447670,13710,13710,13710,13710,0
|
|
20230728,184900,1196447670,13710,13710,13710,13710,0
|
|
20230728,184800,1196447670,13710,13710,13710,13710,0
|
|
20230728,184700,1196447670,13710,13710,13710,13710,0
|
|
20230728,184600,1196447670,13710,13710,13710,13710,0
|
|
20230728,184500,1196447670,13710,13710,13710,13710,0
|
|
20230728,184400,1196447670,13710,13710,13710,13710,0
|
|
20230728,184300,1196447670,13710,13710,13710,13710,0
|
|
20230728,184200,1196447670,13710,13710,13710,13710,0
|
|
20230728,184100,1196447670,13710,13710,13710,13710,0
|
|
20230728,184000,1196447670,13710,13710,13710,13710,0
|
|
20230728,183900,1196447670,13710,13710,13710,13710,815
|
|
20230728,183800,1196447670,13710,13710,13710,13710,0
|
|
20230728,183700,1196447670,13710,13710,13710,13710,0
|
|
20230728,183600,1196447670,13710,13710,13710,13710,0
|
|
20230728,183500,1196447670,13710,13710,13710,13710,0
|
|
20230728,183400,1196447670,13710,13710,13710,13710,0
|
|
20230728,183300,1196447670,13710,13710,13710,13710,0
|
|
20230728,183200,1196447670,13710,13710,13710,13710,0
|
|
20230728,183100,1196447670,13710,13710,13710,13710,0
|
|
20230728,183000,1196447670,13710,13710,13710,13710,0
|
|
20230728,182900,1196447670,13710,13710,13710,13710,0
|
|
20230728,182800,1196447670,13710,13710,13710,13710,0
|
|
20230728,182700,1196447670,13710,13710,13710,13710,0
|
|
20230728,182600,1196447670,13710,13710,13710,13710,0
|
|
20230728,182500,1196447670,13710,13710,13710,13710,0
|
|
20230728,182400,1196447670,13710,13710,13710,13710,0
|
|
20230728,182300,1196447670,13710,13710,13710,13710,0
|
|
20230728,182200,1196447670,13710,13710,13710,13710,0
|
|
20230728,182100,1196447670,13710,13710,13710,13710,0
|
|
20230728,182000,1196447670,13710,13710,13710,13710,0
|
|
20230728,181900,1196447670,13710,13710,13710,13710,0
|
|
20230728,181800,1196447670,13710,13710,13710,13710,0
|
|
20230728,181700,1196447670,13710,13710,13710,13710,0
|
|
20230728,181600,1196447670,13710,13710,13710,13710,0
|
|
20230728,181500,1196447670,13710,13710,13710,13710,0
|
|
20230728,181400,1196447670,13710,13710,13710,13710,0
|
|
20230728,181300,1196447670,13710,13710,13710,13710,0
|
|
20230728,181200,1196447670,13710,13710,13710,13710,0
|
|
20230728,181100,1196447670,13710,13710,13710,13710,0
|
|
20230728,181000,1196447670,13710,13710,13710,13710,0
|
|
20230728,180900,1196447670,13710,13710,13710,13710,815
|
|
20230728,180800,1196447670,13710,13710,13710,13710,0
|
|
20230728,180700,1196447670,13710,13710,13710,13710,0
|
|
20230728,180600,1196447670,13710,13710,13710,13710,0
|
|
20230728,180500,1196447670,13710,13710,13710,13710,0
|
|
20230728,180400,1196447670,13710,13710,13710,13710,0
|
|
20230728,180300,1196447670,13710,13710,13710,13710,0
|
|
20230728,180200,1196447670,13710,13710,13710,13710,0
|
|
20230728,180100,1196447670,13710,13710,13710,13710,0
|
|
20230728,180000,1196447670,13710,13710,13710,13710,0
|
|
20230728,175900,1196447670,13710,13710,13710,13710,0
|
|
20230728,175800,1196447670,13710,13710,13710,13710,0
|
|
20230728,175700,1196447670,13710,13710,13710,13710,0
|
|
20230728,175600,1196447670,13710,13710,13710,13710,0
|
|
20230728,175500,1196447670,13710,13710,13710,13710,0
|
|
20230728,175400,1196447670,13710,13710,13710,13710,0
|
|
20230728,175300,1196447670,13710,13710,13710,13710,0
|
|
20230728,175200,1196447670,13710,13710,13710,13710,0
|
|
20230728,175100,1196447670,13710,13710,13710,13710,0
|
|
20230728,175000,1196447670,13710,13710,13710,13710,0
|
|
20230728,174900,1196447670,13710,13710,13710,13710,0
|
|
20230728,174800,1196447670,13710,13710,13710,13710,0
|
|
20230728,174700,1196447670,13710,13710,13710,13710,0
|
|
20230728,174600,1196447670,13710,13710,13710,13710,0
|
|
20230728,174500,1196447670,13710,13710,13710,13710,0
|
|
20230728,174400,1196447670,13710,13710,13710,13710,0
|
|
20230728,174300,1196447670,13710,13710,13710,13710,0
|
|
20230728,174200,1196447670,13710,13710,13710,13710,0
|
|
20230728,174100,1196447670,13710,13710,13710,13710,0
|
|
20230728,174000,1196447670,13710,13710,13710,13710,0
|
|
20230728,173900,1196447670,13710,13710,13710,13710,815
|
|
20230728,173800,1196447670,13710,13710,13710,13710,0
|
|
20230728,173700,1196447670,13710,13710,13710,13710,0
|
|
20230728,173600,1196447670,13710,13710,13710,13710,0
|
|
20230728,173500,1196447670,13710,13710,13710,13710,0
|
|
20230728,173400,1196447670,13710,13710,13710,13710,0
|
|
20230728,173300,1196447670,13710,13710,13710,13710,0
|
|
20230728,173200,1196447670,13710,13710,13710,13710,0
|
|
20230728,173100,1196447670,13710,13710,13710,13710,0
|
|
20230728,173000,1196447670,13710,13710,13710,13710,0
|
|
20230728,172900,1196447670,13710,13710,13710,13710,0
|
|
20230728,172800,1196447670,13710,13710,13710,13710,0
|
|
20230728,172700,1196447670,13710,13710,13710,13710,0
|
|
20230728,172600,1196447670,13710,13710,13710,13710,0
|
|
20230728,172500,1196447670,13710,13710,13710,13710,0
|
|
20230728,172400,1196447670,13710,13710,13710,13710,0
|
|
20230728,172300,1196447670,13710,13710,13710,13710,0
|
|
20230728,172200,1196447670,13710,13710,13710,13710,0
|
|
20230728,172100,1196447670,13710,13710,13710,13710,0
|
|
20230728,172000,1196447670,13710,13710,13710,13710,0
|
|
20230728,171900,1196447670,13710,13710,13710,13710,0
|
|
20230728,171800,1196447670,13710,13710,13710,13710,0
|
|
20230728,171700,1196447670,13710,13710,13710,13710,0
|
|
20230728,171600,1196447670,13710,13710,13710,13710,0
|
|
20230728,171500,1196447670,13710,13710,13710,13710,0
|
|
20230728,171400,1196447670,13710,13710,13710,13710,0
|
|
20230728,171300,1196447670,13710,13710,13710,13710,0
|
|
20230728,171200,1196447670,13710,13710,13710,13710,0
|
|
20230728,171100,1196447670,13710,13710,13710,13710,0
|
|
20230728,171000,1196447670,13710,13710,13710,13710,0
|
|
20230728,170900,1196447670,13710,13710,13710,13710,815
|
|
20230728,170800,1196447670,13710,13710,13710,13710,0
|
|
20230728,170700,1196447670,13710,13710,13710,13710,0
|
|
20230728,170600,1196447670,13710,13710,13710,13710,0
|
|
20230728,170500,1196447670,13710,13710,13710,13710,0
|
|
20230728,170400,1196447670,13710,13710,13710,13710,0
|
|
20230728,170300,1196447670,13710,13710,13710,13710,0
|
|
20230728,170200,1196447670,13710,13710,13710,13710,0
|
|
20230728,170100,1196447670,13710,13710,13710,13710,0
|
|
20230728,170000,1196447670,13710,13710,13710,13710,0
|
|
20230728,165900,1196447670,13710,13710,13710,13710,0
|
|
20230728,165800,1196447670,13710,13710,13710,13710,0
|
|
20230728,165700,1196447670,13710,13710,13710,13710,0
|
|
20230728,165600,1196447670,13710,13710,13710,13710,0
|
|
20230728,165500,1196447670,13710,13710,13710,13710,0
|
|
20230728,165400,1196447670,13710,13710,13710,13710,0
|
|
20230728,165300,1196447670,13710,13710,13710,13710,0
|
|
20230728,165200,1196447670,13710,13710,13710,13710,0
|
|
20230728,165100,1196447670,13710,13710,13710,13710,0
|
|
20230728,165000,1196447670,13710,13710,13710,13710,0
|
|
20230728,164900,1196447670,13710,13710,13710,13710,0
|
|
20230728,164800,1196447670,13710,13710,13710,13710,0
|
|
20230728,164700,1196447670,13710,13710,13710,13710,0
|
|
20230728,164600,1196447670,13710,13710,13710,13710,0
|
|
20230728,164500,1196447670,13710,13710,13710,13710,0
|
|
20230728,164400,1196447670,13710,13710,13710,13710,0
|
|
20230728,164300,1196447670,13710,13710,13710,13710,0
|
|
20230728,164200,1196447670,13710,13710,13710,13710,0
|
|
20230728,164100,1196447670,13710,13710,13710,13710,0
|
|
20230728,164000,1196447670,13710,13710,13710,13710,0
|
|
20230728,163900,1196447670,13710,13710,13710,13710,815
|
|
20230728,163800,1196447670,13710,13710,13710,13710,0
|
|
20230728,163700,1196447670,13710,13710,13710,13710,0
|
|
20230728,163600,1196447670,13710,13710,13710,13710,0
|
|
20230728,163500,1196447670,13710,13710,13710,13710,0
|
|
20230728,163400,1196447670,13710,13710,13710,13710,0
|
|
20230728,163300,1196447670,13710,13710,13710,13710,0
|
|
20230728,163200,1196447670,13710,13710,13710,13710,0
|
|
20230728,163100,1196447670,13710,13710,13710,13710,0
|
|
20230728,163000,1196447670,13710,13710,13710,13710,0
|
|
20230728,162900,1196447670,13710,13710,13710,13710,0
|
|
20230728,162800,1196447670,13710,13710,13710,13710,0
|
|
20230728,162700,1196447670,13710,13710,13710,13710,0
|
|
20230728,162600,1196447670,13710,13710,13710,13710,0
|
|
20230728,162500,1196447670,13710,13710,13710,13710,0
|
|
20230728,162400,1196447670,13710,13710,13710,13710,0
|
|
20230728,162300,1196447670,13710,13710,13710,13710,0
|
|
20230728,162200,1196447670,13710,13710,13710,13710,0
|
|
20230728,162100,1196447670,13710,13710,13710,13710,0
|
|
20230728,162000,1196447670,13710,13710,13710,13710,0
|
|
20230728,161900,1196447670,13710,13710,13710,13710,0
|
|
20230728,161800,1196447670,13710,13710,13710,13710,0
|
|
20230728,161700,1196447670,13710,13710,13710,13710,0
|
|
20230728,161600,1196447670,13710,13710,13710,13710,0
|
|
20230728,161500,1196447670,13710,13710,13710,13710,0
|
|
20230728,161400,1196447670,13710,13710,13710,13710,0
|
|
20230728,161300,1196447670,13710,13710,13710,13710,0
|
|
20230728,161200,1196447670,13710,13710,13710,13710,0
|
|
20230728,161100,1196447670,13710,13710,13710,13710,0
|
|
20230728,161000,1196447670,13710,13710,13710,13710,0
|
|
20230728,160900,1196447670,13710,13710,13710,13710,815
|
|
20230728,160800,1196447670,13710,13710,13710,13710,0
|
|
20230728,160700,1196447670,13710,13710,13710,13710,0
|
|
20230728,160600,1196447670,13710,13710,13710,13710,0
|
|
20230728,160500,1196447670,13710,13710,13710,13710,0
|
|
20230728,160400,1196447670,13710,13710,13710,13710,0
|
|
20230728,160300,1196447670,13710,13710,13710,13710,0
|
|
20230728,160200,1196447670,13710,13710,13710,13710,0
|
|
20230728,160100,1196447670,13710,13710,13710,13710,0
|
|
20230728,160000,1196447670,13710,13710,13710,13710,0
|
|
20230728,155900,1196447670,13710,13710,13710,13710,0
|
|
20230728,155800,1196447670,13710,13710,13710,13710,0
|
|
20230728,155700,1196447670,13710,13710,13710,13710,0
|
|
20230728,155600,1196447670,13710,13710,13710,13710,0
|
|
20230728,155500,1196447670,13710,13710,13710,13710,0
|
|
20230728,155400,1196447670,13710,13710,13710,13710,0
|
|
20230728,155300,1196447670,13710,13710,13710,13710,0
|
|
20230728,155200,1196447670,13710,13710,13710,13710,0
|
|
20230728,155100,1196447670,13710,13710,13710,13710,0
|
|
20230728,155000,1196447670,13710,13710,13710,13710,0
|
|
20230728,154900,1196447670,13710,13710,13710,13710,0
|
|
20230728,154800,1196447670,13710,13710,13710,13710,0
|
|
20230728,154700,1196447670,13710,13710,13710,13710,0
|
|
20230728,154600,1196447670,13710,13710,13710,13710,0
|
|
20230728,154500,1196447670,13710,13710,13710,13710,0
|
|
20230728,154400,1196447670,13710,13710,13710,13710,0
|
|
20230728,154300,1196447670,13710,13710,13710,13710,0
|
|
20230728,154200,1196447670,13710,13710,13710,13710,0
|
|
20230728,154100,1196447670,13710,13710,13710,13710,0
|
|
20230728,154000,1196447670,13710,13710,13710,13710,0
|
|
20230728,153900,1196447670,13710,13710,13710,13710,815
|
|
20230728,153800,1196447670,13710,13710,13710,13710,0
|
|
20230728,153700,1196447670,13710,13710,13710,13710,0
|
|
20230728,153600,1196447670,13710,13710,13710,13710,0
|
|
20230728,153500,1196447670,13710,13710,13710,13710,0
|
|
20230728,153400,1196447670,13710,13710,13710,13710,0
|
|
20230728,153300,1196447670,13710,13710,13710,13710,0
|
|
20230728,153200,1196447670,13710,13710,13710,13710,0
|
|
20230728,153100,1196447670,13710,13710,13710,13710,0
|
|
20230728,153000,1196447670,13710,13710,13710,13710,815
|
|
20230728,152900,1185274020,13640,13640,13640,13640,0
|
|
20230728,152800,1185274020,13640,13640,13640,13640,0
|
|
20230728,152700,1185274020,13640,13640,13640,13640,0
|
|
20230728,152600,1185274020,13640,13640,13640,13640,0
|
|
20230728,152500,1185274020,13640,13640,13640,13640,0
|
|
20230728,152400,1185274020,13640,13640,13640,13640,0
|
|
20230728,152300,1185274020,13640,13640,13640,13640,0
|
|
20230728,152200,1185274020,13640,13640,13640,13640,0
|
|
20230728,152100,1185274020,13640,13640,13640,13640,0
|
|
20230728,152000,1185274020,13640,13640,13640,13640,0
|
|
20230728,151900,1185274020,13640,13630,13640,13630,237
|
|
20230728,151800,1182043610,13630,13620,13630,13620,181
|
|
20230728,151700,1179576660,13620,13650,13650,13620,7
|
|
20230728,151600,1179481290,13640,13640,13640,13640,57
|
|
20230728,151500,1178703810,13640,13640,13640,13600,378
|
|
20230728,151400,1173552880,13640,13700,13700,13640,783
|
|
20230728,151300,1162835680,13710,13710,13710,13710,18
|
|
20230728,151200,1162588900,13700,13700,13700,13700,7
|
|
20230728,151100,1162493000,13690,13700,13700,13690,502
|
|
20230728,151000,1155615760,13710,13730,13740,13710,330
|
|
20230728,150900,1151085270,13710,13730,13740,13700,322
|
|
20230728,150800,1146663220,13740,13740,13750,13730,957
|
|
20230728,150700,1133510050,13740,13700,13740,13700,382
|
|
20230728,150600,1128263370,13690,13690,13690,13690,0
|
|
20230728,150500,1128263370,13690,13740,13740,13690,838
|
|
20230728,150400,1116753710,13740,13740,13740,13740,307
|
|
20230728,150300,1112535530,13740,13740,13740,13740,1
|
|
20230728,150200,1112521790,13730,13720,13740,13710,1616
|
|
20230728,150100,1090336210,13710,13710,13710,13710,332
|
|
20230728,150000,1085784490,13700,13690,13700,13690,388
|
|
20230728,145900,1080470780,13690,13660,13690,13660,330
|
|
20230728,145800,1075955560,13660,13660,13660,13660,6
|
|
20230728,145700,1075873600,13640,13640,13640,13640,0
|
|
20230728,145600,1075873600,13640,13690,13690,13640,1053
|
|
20230728,145500,1061473110,13700,13700,13700,13700,169
|
|
20230728,145400,1059157810,13660,13690,13690,13660,88
|
|
20230728,145300,1057953380,13700,13660,13700,13660,52
|
|
20230728,145200,1057243020,13660,13690,13690,13660,249
|
|
20230728,145100,1053834560,13710,13710,13710,13710,20
|
|
20230728,145000,1053560360,13710,13630,13710,13630,61
|
|
20230728,144900,1052727320,13630,13620,13630,13620,8
|
|
20230728,144800,1052618350,13620,13620,13620,13620,0
|
|
20230728,144700,1052618350,13620,13660,13660,13600,484
|
|
20230728,144600,1046022500,13660,13660,13660,13660,1
|
|
20230728,144500,1046008840,13670,13610,13670,13600,540
|
|
20230728,144400,1038651390,13600,13660,13660,13600,687
|
|
20230728,144300,1029284500,13660,13660,13660,13660,49
|
|
20230728,144200,1028615160,13660,13660,13660,13660,9
|
|
20230728,144100,1028492220,13660,13660,13660,13660,16
|
|
20230728,144000,1028273660,13660,13710,13710,13660,39
|
|
20230728,143900,1027740670,13700,13650,13700,13650,98
|
|
20230728,143800,1026399750,13640,13650,13650,13640,37
|
|
20230728,143700,1025894970,13640,13610,13640,13610,124
|
|
20230728,143600,1024205110,13640,13660,13660,13600,364
|
|
20230728,143500,1019247200,13660,13660,13660,13660,124
|
|
20230728,143400,1017553360,13660,13660,13660,13660,0
|
|
20230728,143300,1017553360,13660,13660,13660,13660,30
|
|
20230728,143200,1017143560,13680,13690,13690,13680,188
|
|
20230728,143100,1014570320,13690,13690,13690,13690,57
|
|
20230728,143000,1013789990,13690,13700,13710,13690,512
|
|
20230728,142900,1006775940,13700,13700,13700,13700,4
|
|
20230728,142800,1006721140,13700,13680,13700,13680,271
|
|
20230728,142700,1003011110,13680,13670,13690,13670,105
|
|
20230728,142600,1001574590,13670,13660,13670,13660,75
|
|
20230728,142500,1000550070,13640,13640,13640,13640,0
|
|
20230728,142400,1000550070,13640,13660,13670,13640,638
|
|
20230728,142300,991833370,13680,13680,13680,13680,35
|
|
20230728,142200,991354570,13680,13680,13680,13620,359
|
|
20230728,142100,986454220,13690,13690,13690,13660,581
|
|
20230728,142000,978500890,13690,13690,13690,13670,105
|
|
20230728,141900,977064080,13660,13680,13680,13660,109
|
|
20230728,141800,975573940,13660,13630,13680,13620,364
|
|
20230728,141700,970605600,13640,13660,13660,13630,492
|
|
20230728,141600,963886260,13650,13650,13650,13650,0
|
|
20230728,141500,963886260,13650,13630,13650,13620,261
|
|
20230728,141400,960326620,13630,13620,13650,13620,104
|
|
20230728,141300,958908210,13620,13620,13620,13620,8
|
|
20230728,141200,958799250,13620,13610,13620,13610,82
|
|
20230728,141100,957682880,13610,13610,13620,13610,137
|
|
20230728,141000,955817850,13610,13610,13620,13610,231
|
|
20230728,140900,952673620,13600,13610,13610,13600,18
|
|
20230728,140800,952428720,13600,13610,13610,13600,196
|
|
20230728,140700,949761900,13610,13610,13650,13610,493
|
|
20230728,140600,943042150,13610,13600,13610,13600,98
|
|
20230728,140500,941708420,13600,13600,13600,13600,222
|
|
20230728,140400,938689220,13590,13590,13590,13590,5
|
|
20230728,140300,938621270,13610,13590,13620,13590,542
|
|
20230728,140200,931248170,13590,13590,13590,13590,126
|
|
20230728,140100,929535830,13590,13590,13590,13590,5
|
|
20230728,140000,929467880,13590,13590,13600,13590,147
|
|
20230728,135900,927469020,13590,13590,13590,13590,21
|
|
20230728,135800,927183630,13590,13590,13590,13590,5
|
|
20230728,135700,927115680,13600,13600,13600,13600,45
|
|
20230728,135600,926503680,13590,13600,13600,13590,61
|
|
20230728,135500,925674190,13590,13600,13600,13590,80
|
|
20230728,135400,924586270,13590,13590,13590,13590,5
|
|
20230728,135300,924518320,13590,13590,13590,13590,5
|
|
20230728,135200,924450370,13590,13590,13590,13590,8
|
|
20230728,135100,924341650,13590,13590,13590,13590,5
|
|
20230728,135000,924273700,13630,13620,13630,13620,129
|
|
20230728,134900,922515900,13610,13590,13610,13580,582
|
|
20230728,134800,914605810,13600,13600,13600,13600,1
|
|
20230728,134700,914592210,13590,13600,13600,13590,198
|
|
20230728,134600,911901310,13590,13600,13600,13590,15
|
|
20230728,134500,911697360,13590,13630,13630,13590,69
|
|
20230728,134400,910757800,13620,13600,13620,13590,86
|
|
20230728,134300,909587920,13590,13600,13600,13590,41
|
|
20230728,134200,909030450,13600,13630,13630,13600,283
|
|
20230728,134100,905176440,13640,13640,13640,13640,15
|
|
20230728,134000,904971840,13640,13640,13640,13630,9
|
|
20230728,133900,904849130,13640,13650,13650,13640,248
|
|
20230728,133800,901464940,13650,13650,13650,13650,8
|
|
20230728,133700,901355740,13650,13650,13650,13650,5
|
|
20230728,133600,901287490,13650,13650,13650,13650,6
|
|
20230728,133500,901205590,13650,13650,13650,13650,6
|
|
20230728,133400,901123690,13650,13640,13650,13640,154
|
|
20230728,133300,899022670,13630,13630,13630,13630,21
|
|
20230728,133200,898736440,13610,13610,13610,13610,20
|
|
20230728,133100,898464240,13600,13590,13600,13590,18
|
|
20230728,133000,898219570,13590,13580,13590,13580,94
|
|
20230728,132900,896942260,13570,13570,13570,13570,7
|
|
20230728,132800,896847270,13570,13570,13570,13570,45
|
|
20230728,132700,896236620,13560,13590,13590,13560,224
|
|
20230728,132600,893193450,13590,13620,13620,13590,24
|
|
20230728,132500,892867200,13590,13590,13590,13590,0
|
|
20230728,132400,892867200,13590,13590,13590,13590,0
|
|
20230728,132300,892867200,13590,13590,13590,13590,0
|
|
20230728,132200,892867200,13590,13590,13590,13590,0
|
|
20230728,132100,892867200,13590,13570,13620,13570,586
|
|
20230728,132000,884901390,13570,13570,13570,13570,5
|
|
20230728,131900,884833540,13560,13560,13560,13560,58
|
|
20230728,131800,884047060,13560,13570,13570,13560,232
|
|
20230728,131700,880898830,13570,13590,13590,13570,64
|
|
20230728,131600,880029810,13580,13590,13590,13580,269
|
|
20230728,131500,876374310,13580,13550,13580,13550,264
|
|
20230728,131400,872793920,13560,13580,13580,13550,447
|
|
20230728,131300,866727340,13580,13580,13580,13580,5
|
|
20230728,131200,866659440,13580,13570,13590,13570,188
|
|
20230728,131100,864106390,13550,13560,13560,13550,206
|
|
20230728,131000,861313240,13560,13600,13600,13560,1664
|
|
20230728,130900,838701560,13600,13600,13600,13600,30
|
|
20230728,130800,838293560,13600,13600,13610,13600,55
|
|
20230728,130700,837545200,13600,13600,13600,13600,5
|
|
20230728,130600,837477200,13600,13610,13610,13600,8
|
|
20230728,130500,837368370,13610,13600,13610,13600,15
|
|
20230728,130400,837164270,13600,13600,13600,13600,0
|
|
20230728,130300,837164270,13600,13600,13610,13600,26
|
|
20230728,130200,836810620,13600,13630,13630,13600,367
|
|
20230728,130100,831812570,13630,13630,13630,13630,0
|
|
20230728,130000,831812570,13630,13630,13640,13630,31
|
|
20230728,125900,831389990,13630,13630,13630,13630,6
|
|
20230728,125800,831308210,13640,13640,13640,13640,50
|
|
20230728,125700,830626210,13650,13650,13650,13650,0
|
|
20230728,125600,830626210,13650,13650,13650,13650,34
|
|
20230728,125500,830162110,13620,13620,13620,13620,0
|
|
20230728,125400,830162110,13620,13600,13620,13600,83
|
|
20230728,125300,829032050,13600,13600,13600,13600,0
|
|
20230728,125200,829032050,13600,13600,13600,13600,12
|
|
20230728,125100,828868850,13600,13600,13600,13600,5
|
|
20230728,125000,828800850,13600,13600,13600,13600,0
|
|
20230728,124900,828800850,13600,13610,13610,13600,116
|
|
20230728,124800,827222220,13610,13600,13610,13600,22
|
|
20230728,124700,826922900,13600,13600,13600,13600,0
|
|
20230728,124600,826922900,13600,13620,13620,13600,114
|
|
20230728,124500,825371290,13610,13640,13640,13610,107
|
|
20230728,124400,823912530,13640,13650,13650,13640,233
|
|
20230728,124300,820732480,13650,13650,13650,13640,23
|
|
20230728,124200,820418600,13650,13670,13670,13650,98
|
|
20230728,124100,819080200,13680,13680,13680,13680,138
|
|
20230728,124000,817192360,13680,13670,13680,13670,32
|
|
20230728,123900,816754650,13680,13690,13700,13680,238
|
|
20230728,123800,813495210,13680,13690,13690,13680,63
|
|
20230728,123700,812632860,13690,13690,13690,13690,4
|
|
20230728,123600,812578100,13680,13670,13680,13670,68
|
|
20230728,123500,811648490,13670,13670,13670,13670,14
|
|
20230728,123400,811457110,13670,13690,13690,13670,78
|
|
20230728,123300,810389730,13690,13680,13700,13680,163
|
|
20230728,123200,808158990,13670,13670,13670,13670,8
|
|
20230728,123100,808049630,13670,13700,13700,13670,7
|
|
20230728,123000,807953910,13700,13650,13700,13650,244
|
|
20230728,122900,804615350,13650,13670,13690,13650,328
|
|
20230728,122800,800129020,13670,13650,13670,13640,289
|
|
20230728,122700,796180410,13650,13660,13660,13650,109
|
|
20230728,122600,794691560,13680,13680,13680,13680,0
|
|
20230728,122500,794691560,13680,13680,13680,13680,0
|
|
20230728,122400,794691560,13680,13680,13680,13680,1
|
|
20230728,122300,794677880,13700,13630,13700,13630,259
|
|
20230728,122200,791139670,13630,13620,13630,13600,2282
|
|
20230728,122100,760042060,13610,13610,13610,13610,9
|
|
20230728,122000,759919570,13610,13630,13630,13610,840
|
|
20230728,121900,748472030,13630,13630,13630,13630,124
|
|
20230728,121800,746781910,13630,13630,13630,13630,0
|
|
20230728,121700,746781910,13630,13630,13640,13630,59
|
|
20230728,121600,745977690,13640,13630,13640,13630,6
|
|
20230728,121500,745895900,13630,13640,13640,13630,70
|
|
20230728,121400,744941240,13640,13640,13640,13640,19
|
|
20230728,121300,744682080,13650,13650,13650,13650,10
|
|
20230728,121200,744545580,13650,13640,13650,13640,85
|
|
20230728,121100,743385990,13640,13650,13650,13640,10
|
|
20230728,121000,743249540,13630,13630,13630,13630,0
|
|
20230728,120900,743249540,13630,13630,13630,13630,0
|
|
20230728,120800,743249540,13630,13630,13630,13630,5
|
|
20230728,120700,743181390,13640,13680,13680,13640,163
|
|
20230728,120600,740952740,13650,13660,13670,13650,82
|
|
20230728,120500,739832090,13630,13660,13660,13630,821
|
|
20230728,120400,728627400,13650,13650,13650,13650,0
|
|
20230728,120300,728627400,13650,13650,13650,13650,1
|
|
20230728,120200,728613750,13650,13650,13650,13650,0
|
|
20230728,120100,728613750,13650,13660,13660,13650,30
|
|
20230728,120000,728204050,13660,13650,13660,13650,15
|
|
20230728,115900,727999280,13650,13650,13650,13650,22
|
|
20230728,115800,727698980,13650,13650,13650,13650,0
|
|
20230728,115700,727698980,13650,13650,13650,13650,5
|
|
20230728,115600,727630730,13650,13660,13670,13650,179
|
|
20230728,115500,725184010,13650,13650,13650,13650,10
|
|
20230728,115400,725047510,13670,13670,13670,13670,1
|
|
20230728,115300,725033840,13650,13660,13660,13650,19
|
|
20230728,115200,724774350,13660,13660,13660,13660,58
|
|
20230728,115100,723982070,13670,13670,13670,13670,0
|
|
20230728,115000,723982070,13670,13670,13670,13670,0
|
|
20230728,114900,723982070,13670,13650,13670,13650,88
|
|
20230728,114800,722779520,13660,13660,13660,13660,4
|
|
20230728,114700,722724880,13660,13660,13660,13650,43
|
|
20230728,114600,722137550,13660,13660,13660,13660,10
|
|
20230728,114500,722000950,13660,13660,13660,13650,33
|
|
20230728,114400,721550310,13650,13660,13670,13650,181
|
|
20230728,114300,719077790,13660,13650,13660,13650,138
|
|
20230728,114200,717193350,13650,13650,13650,13640,31
|
|
20230728,114100,716770380,13640,13640,13640,13640,5
|
|
20230728,114000,716702180,13650,13620,13650,13620,888
|
|
20230728,113900,704603910,13620,13610,13620,13610,67
|
|
20230728,113800,703691420,13610,13620,13620,13610,44
|
|
20230728,113700,703092290,13610,13610,13610,13610,5
|
|
20230728,113600,703024240,13610,13610,13610,13610,5
|
|
20230728,113500,702956190,13610,13610,13610,13610,6
|
|
20230728,113400,702874530,13610,13620,13620,13610,6
|
|
20230728,113300,702792860,13610,13610,13610,13610,12
|
|
20230728,113200,702629540,13610,13610,13610,13610,0
|
|
20230728,113100,702629540,13610,13610,13620,13610,33
|
|
20230728,113000,702180200,13610,13610,13610,13610,0
|
|
20230728,112900,702180200,13610,13610,13610,13610,161
|
|
20230728,112800,699988990,13610,13610,13610,13610,12
|
|
20230728,112700,699825670,13590,13600,13600,13590,299
|
|
20230728,112600,695759620,13590,13590,13590,13590,5
|
|
20230728,112500,695691670,13590,13590,13590,13590,5
|
|
20230728,112400,695623720,13590,13600,13600,13590,29
|
|
20230728,112300,695229530,13600,13600,13600,13590,44
|
|
20230728,112200,694631270,13600,13600,13600,13600,124
|
|
20230728,112100,692944870,13600,13610,13610,13600,93
|
|
20230728,112000,691679350,13610,13620,13620,13610,38
|
|
20230728,111900,691161970,13620,13620,13620,13610,21
|
|
20230728,111800,690876050,13620,13620,13630,13610,38
|
|
20230728,111700,690358460,13620,13620,13620,13620,34
|
|
20230728,111600,689895380,13630,13630,13630,13630,0
|
|
20230728,111500,689895380,13630,13630,13630,13630,3
|
|
20230728,111400,689854490,13610,13620,13620,13610,449
|
|
20230728,111300,683740480,13620,13620,13620,13620,112
|
|
20230728,111200,682215040,13630,13630,13630,13630,5
|
|
20230728,111100,682146890,13620,13640,13640,13620,124
|
|
20230728,111000,680456500,13640,13640,13640,13640,24
|
|
20230728,110900,680129140,13630,13630,13640,13620,22
|
|
20230728,110800,679829310,13620,13610,13620,13610,70
|
|
20230728,110700,678876070,13610,13610,13610,13610,11
|
|
20230728,110600,678726360,13610,13620,13620,13610,21
|
|
20230728,110500,678440390,13610,13610,13610,13610,5
|
|
20230728,110400,678372340,13610,13610,13610,13610,5
|
|
20230728,110300,678304290,13630,13610,13630,13610,70
|
|
20230728,110200,677350650,13620,13630,13630,13620,246
|
|
20230728,110100,673997770,13630,13630,13630,13630,52
|
|
20230728,110000,673289010,13640,13640,13640,13630,193
|
|
20230728,105900,670656770,13630,13640,13640,13630,24
|
|
20230728,105800,670329530,13630,13630,13630,13630,5
|
|
20230728,105700,670261380,13630,13630,13630,13630,5
|
|
20230728,105600,670193230,13630,13640,13640,13630,16
|
|
20230728,105500,669975110,13630,13630,13630,13630,0
|
|
20230728,105400,669975110,13630,13640,13640,13630,55
|
|
20230728,105300,669225210,13630,13630,13630,13630,12
|
|
20230728,105200,669061650,13640,13640,13640,13640,0
|
|
20230728,105100,669061650,13640,13650,13650,13640,10
|
|
20230728,105000,668925200,13640,13680,13680,13640,736
|
|
20230728,104900,658872520,13690,13690,13690,13690,75
|
|
20230728,104800,657845770,13700,13700,13700,13700,116
|
|
20230728,104700,656256570,13710,13700,13710,13700,80
|
|
20230728,104600,655159860,13690,13680,13690,13680,60
|
|
20230728,104500,654338500,13670,13660,13670,13660,66
|
|
20230728,104400,653436900,13660,13660,13660,13660,5
|
|
20230728,104300,653368600,13670,13670,13670,13670,0
|
|
20230728,104200,653368600,13670,13660,13670,13660,7
|
|
20230728,104100,653272960,13640,13650,13650,13640,14
|
|
20230728,104000,653081870,13670,13630,13670,13620,170
|
|
20230728,103900,650763510,13620,13620,13620,13620,0
|
|
20230728,103800,650763510,13620,13630,13630,13620,161
|
|
20230728,103700,648570650,13630,13630,13630,13630,5
|
|
20230728,103600,648502500,13660,13640,13660,13640,68
|
|
20230728,103500,647574080,13620,13630,13640,13620,68
|
|
20230728,103400,646646890,13630,13640,13640,13620,19
|
|
20230728,103300,646387870,13630,13630,13630,13630,0
|
|
20230728,103200,646387870,13630,13630,13630,13630,0
|
|
20230728,103100,646387870,13630,13660,13660,13630,84
|
|
20230728,103000,645241080,13670,13600,13670,13600,213
|
|
20230728,102900,642336790,13570,13620,13620,13570,471
|
|
20230728,102800,635939110,13620,13590,13670,13580,278
|
|
20230728,102700,632149970,13590,13590,13590,13580,52
|
|
20230728,102600,631443420,13590,13600,13600,13590,64
|
|
20230728,102500,630573520,13610,13610,13610,13610,113
|
|
20230728,102400,629035590,13570,13580,13580,13570,247
|
|
20230728,102300,625683770,13590,13620,13620,13590,382
|
|
20230728,102200,620487880,13630,13660,13660,13630,104
|
|
20230728,102100,619068270,13690,13680,13690,13680,17
|
|
20230728,102000,618835640,13680,13680,13680,13680,244
|
|
20230728,101900,615497720,13680,13680,13680,13680,5
|
|
20230728,101800,615429320,13660,13650,13660,13650,107
|
|
20230728,101700,613967750,13650,13660,13660,13620,364
|
|
20230728,101600,609006720,13690,13670,13700,13670,219
|
|
20230728,101500,606007970,13690,13630,13690,13630,78
|
|
20230728,101400,604941140,13620,13650,13650,13610,401
|
|
20230728,101300,599480480,13660,13680,13690,13660,286
|
|
20230728,101200,595568340,13670,13710,13710,13670,236
|
|
20230728,101100,592334280,13710,13620,13710,13610,383
|
|
20230728,101000,587094050,13620,13610,13630,13610,35
|
|
20230728,100900,586617400,13620,13600,13620,13600,313
|
|
20230728,100800,582355400,13610,13630,13630,13610,39
|
|
20230728,100700,581823970,13630,13580,13630,13580,255
|
|
20230728,100600,578357820,13580,13580,13580,13580,5
|
|
20230728,100500,578289920,13590,13640,13650,13590,128
|
|
20230728,100400,576547890,13640,13610,13640,13610,89
|
|
20230728,100300,575335380,13610,13660,13660,13610,451
|
|
20230728,100200,569185240,13670,13650,13680,13650,175
|
|
20230728,100100,566791720,13670,13660,13670,13650,211
|
|
20230728,100000,563909880,13660,13600,13670,13600,177
|
|
20230728,095900,561497170,13600,13600,13600,13600,15
|
|
20230728,095800,561293170,13610,13690,13690,13610,222
|
|
20230728,095700,558267550,13690,13550,13690,13540,300
|
|
20230728,095600,554188010,13550,13560,13560,13550,71
|
|
20230728,095500,553225340,13550,13550,13560,13540,290
|
|
20230728,095400,549296770,13540,13530,13550,13530,176
|
|
20230728,095300,546914010,13550,13540,13570,13520,217
|
|
20230728,095200,543977070,13510,13520,13530,13510,94
|
|
20230728,095100,542706190,13510,13490,13510,13470,2332
|
|
20230728,095000,511245210,13490,13500,13500,13470,1616
|
|
20230728,094900,489440830,13510,13510,13510,13510,401
|
|
20230728,094800,484023320,13510,13540,13540,13510,186
|
|
20230728,094700,481508280,13550,13550,13550,13500,1771
|
|
20230728,094600,457574350,13540,13530,13540,13530,198
|
|
20230728,094500,454895340,13540,13570,13600,13540,520
|
|
20230728,094400,447844410,13580,13580,13580,13580,105
|
|
20230728,094300,446418510,13560,13610,13610,13560,1118
|
|
20230728,094200,431210880,13570,13600,13610,13550,432
|
|
20230728,094100,425347600,13600,13650,13650,13590,277
|
|
20230728,094000,421572840,13660,13660,13660,13660,37
|
|
20230728,093900,421067420,13640,13680,13730,13640,1663
|
|
20230728,093800,398284260,13670,13630,13670,13630,256
|
|
20230728,093700,394791690,13560,13560,13560,13560,0
|
|
20230728,093600,394791690,13560,13590,13620,13560,576
|
|
20230728,093500,386959950,13530,13540,13540,13530,1451
|
|
20230728,093400,367323980,13550,13580,13580,13540,294
|
|
20230728,093300,363339280,13540,13630,13630,13540,845
|
|
20230728,093200,351884010,13630,13640,13640,13630,43
|
|
20230728,093100,351297910,13540,13540,13640,13540,830
|
|
20230728,093000,340040800,13540,13550,13550,13540,107
|
|
20230728,092900,338590980,13560,13550,13610,13540,428
|
|
20230728,092800,332785460,13550,13550,13580,13550,953
|
|
20230728,092700,319867150,13560,13560,13560,13560,183
|
|
20230728,092600,317385670,13560,13620,13620,13560,1564
|
|
20230728,092500,296102760,13630,13630,13630,13620,27
|
|
20230728,092400,295734800,13630,13640,13640,13630,302
|
|
20230728,092300,291616640,13650,13670,13670,13650,114
|
|
20230728,092200,290059400,13660,13650,13660,13650,117
|
|
20230728,092100,288461820,13640,13640,13640,13640,152
|
|
20230728,092000,286388540,13640,13570,13640,13570,1983
|
|
20230728,091900,259408770,13530,13560,13560,13520,1006
|
|
20230728,091800,245787810,13570,13590,13590,13560,223
|
|
20230728,091700,242762440,13590,13610,13620,13590,1521
|
|
20230728,091600,222073050,13620,13630,13630,13620,69
|
|
20230728,091500,221132850,13650,13690,13690,13650,3924
|
|
20230728,091400,167506590,13710,13690,13710,13690,461
|
|
20230728,091300,161192900,13690,13670,13690,13670,470
|
|
20230728,091200,154763650,13680,13700,13700,13670,538
|
|
20230728,091100,147400010,13670,13660,13670,13650,544
|
|
20230728,091000,139968790,13660,13710,13710,13640,858
|
|
20230728,090900,128237670,13710,13700,13710,13700,6
|
|
20230728,090800,128155460,13690,13790,13870,13670,2843
|
|
20230728,090700,88960270,13780,13670,13780,13670,548
|
|
20230728,090600,81416100,13670,13620,13670,13620,1176
|
|
20230728,090500,65392740,13630,13630,13650,13630,95
|
|
20230728,090400,64097870,13640,13710,13720,13640,499
|
|
20230728,090300,57270650,13700,13650,13710,13650,921
|
|
20230728,090200,44655240,13660,13730,13750,13660,1202
|
|
20230728,090100,28144080,13730,13790,13830,13730,842
|
|
20230728,090000,16533200,13710,13800,13800,13710,1200
|