599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185600,1534987690,13630,13630,13630,13630,657
|
|
20230728,185500,1534987690,13630,13630,13630,13630,0
|
|
20230728,185400,1534987690,13630,13630,13630,13630,0
|
|
20230728,185300,1534987690,13630,13630,13630,13630,0
|
|
20230728,185200,1534987690,13630,13630,13630,13630,0
|
|
20230728,185100,1534987690,13630,13630,13630,13630,0
|
|
20230728,185000,1534987690,13630,13630,13630,13630,0
|
|
20230728,184900,1534987690,13630,13630,13630,13630,0
|
|
20230728,184800,1534987690,13630,13630,13630,13630,0
|
|
20230728,184700,1534987690,13630,13630,13630,13630,0
|
|
20230728,184600,1534987690,13630,13630,13630,13630,0
|
|
20230728,184500,1534987690,13630,13630,13630,13630,0
|
|
20230728,184400,1534987690,13630,13630,13630,13630,0
|
|
20230728,184300,1534987690,13630,13630,13630,13630,0
|
|
20230728,184200,1534987690,13630,13630,13630,13630,0
|
|
20230728,184100,1534987690,13630,13630,13630,13630,0
|
|
20230728,184000,1534987690,13630,13630,13630,13630,0
|
|
20230728,183900,1534987690,13630,13630,13630,13630,0
|
|
20230728,183800,1534987690,13630,13630,13630,13630,0
|
|
20230728,183700,1534987690,13630,13630,13630,13630,0
|
|
20230728,183600,1534987690,13630,13630,13630,13630,0
|
|
20230728,183500,1534987690,13630,13630,13630,13630,0
|
|
20230728,183400,1534987690,13630,13630,13630,13630,0
|
|
20230728,183300,1534987690,13630,13630,13630,13630,0
|
|
20230728,183200,1534987690,13630,13630,13630,13630,0
|
|
20230728,183100,1534987690,13630,13630,13630,13630,0
|
|
20230728,183000,1534987690,13630,13630,13630,13630,0
|
|
20230728,182900,1534987690,13630,13630,13630,13630,0
|
|
20230728,182800,1534987690,13630,13630,13630,13630,0
|
|
20230728,182700,1534987690,13630,13630,13630,13630,0
|
|
20230728,182600,1534987690,13630,13630,13630,13630,657
|
|
20230728,182500,1534987690,13630,13630,13630,13630,0
|
|
20230728,182400,1534987690,13630,13630,13630,13630,0
|
|
20230728,182300,1534987690,13630,13630,13630,13630,0
|
|
20230728,182200,1534987690,13630,13630,13630,13630,0
|
|
20230728,182100,1534987690,13630,13630,13630,13630,0
|
|
20230728,182000,1534987690,13630,13630,13630,13630,0
|
|
20230728,181900,1534987690,13630,13630,13630,13630,0
|
|
20230728,181800,1534987690,13630,13630,13630,13630,0
|
|
20230728,181700,1534987690,13630,13630,13630,13630,0
|
|
20230728,181600,1534987690,13630,13630,13630,13630,0
|
|
20230728,181500,1534987690,13630,13630,13630,13630,0
|
|
20230728,181400,1534987690,13630,13630,13630,13630,0
|
|
20230728,181300,1534987690,13630,13630,13630,13630,0
|
|
20230728,181200,1534987690,13630,13630,13630,13630,0
|
|
20230728,181100,1534987690,13630,13630,13630,13630,0
|
|
20230728,181000,1534987690,13630,13630,13630,13630,0
|
|
20230728,180900,1534987690,13630,13630,13630,13630,0
|
|
20230728,180800,1534987690,13630,13630,13630,13630,0
|
|
20230728,180700,1534987690,13630,13630,13630,13630,0
|
|
20230728,180600,1534987690,13630,13630,13630,13630,0
|
|
20230728,180500,1534987690,13630,13630,13630,13630,0
|
|
20230728,180400,1534987690,13630,13630,13630,13630,0
|
|
20230728,180300,1534987690,13630,13630,13630,13630,0
|
|
20230728,180200,1534987690,13630,13630,13630,13630,0
|
|
20230728,180100,1534987690,13630,13630,13630,13630,0
|
|
20230728,180000,1534987690,13630,13630,13630,13630,0
|
|
20230728,175900,1534987690,13630,13630,13630,13630,0
|
|
20230728,175800,1534987690,13630,13630,13630,13630,0
|
|
20230728,175700,1534987690,13630,13630,13630,13630,0
|
|
20230728,175600,1534987690,13630,13630,13630,13630,657
|
|
20230728,175500,1534987690,13630,13630,13630,13630,0
|
|
20230728,175400,1534987690,13630,13630,13630,13630,0
|
|
20230728,175300,1534987690,13630,13630,13630,13630,0
|
|
20230728,175200,1534987690,13630,13630,13630,13630,0
|
|
20230728,175100,1534987690,13630,13630,13630,13630,0
|
|
20230728,175000,1534987690,13630,13630,13630,13630,0
|
|
20230728,174900,1534987690,13630,13630,13630,13630,0
|
|
20230728,174800,1534987690,13630,13630,13630,13630,0
|
|
20230728,174700,1534987690,13630,13630,13630,13630,0
|
|
20230728,174600,1534987690,13630,13630,13630,13630,0
|
|
20230728,174500,1534987690,13630,13630,13630,13630,0
|
|
20230728,174400,1534987690,13630,13630,13630,13630,0
|
|
20230728,174300,1534987690,13630,13630,13630,13630,0
|
|
20230728,174200,1534987690,13630,13630,13630,13630,0
|
|
20230728,174100,1534987690,13630,13630,13630,13630,0
|
|
20230728,174000,1534987690,13630,13630,13630,13630,0
|
|
20230728,173900,1534987690,13630,13630,13630,13630,0
|
|
20230728,173800,1534987690,13630,13630,13630,13630,0
|
|
20230728,173700,1534987690,13630,13630,13630,13630,0
|
|
20230728,173600,1534987690,13630,13630,13630,13630,0
|
|
20230728,173500,1534987690,13630,13630,13630,13630,0
|
|
20230728,173400,1534987690,13630,13630,13630,13630,0
|
|
20230728,173300,1534987690,13630,13630,13630,13630,0
|
|
20230728,173200,1534987690,13630,13630,13630,13630,0
|
|
20230728,173100,1534987690,13630,13630,13630,13630,0
|
|
20230728,173000,1534987690,13630,13630,13630,13630,0
|
|
20230728,172900,1534987690,13630,13630,13630,13630,0
|
|
20230728,172800,1534987690,13630,13630,13630,13630,0
|
|
20230728,172700,1534987690,13630,13630,13630,13630,0
|
|
20230728,172600,1534987690,13630,13630,13630,13630,657
|
|
20230728,172500,1534987690,13630,13630,13630,13630,0
|
|
20230728,172400,1534987690,13630,13630,13630,13630,0
|
|
20230728,172300,1534987690,13630,13630,13630,13630,0
|
|
20230728,172200,1534987690,13630,13630,13630,13630,0
|
|
20230728,172100,1534987690,13630,13630,13630,13630,0
|
|
20230728,172000,1534987690,13630,13630,13630,13630,0
|
|
20230728,171900,1534987690,13630,13630,13630,13630,0
|
|
20230728,171800,1534987690,13630,13630,13630,13630,0
|
|
20230728,171700,1534987690,13630,13630,13630,13630,0
|
|
20230728,171600,1534987690,13630,13630,13630,13630,0
|
|
20230728,171500,1534987690,13630,13630,13630,13630,0
|
|
20230728,171400,1534987690,13630,13630,13630,13630,0
|
|
20230728,171300,1534987690,13630,13630,13630,13630,0
|
|
20230728,171200,1534987690,13630,13630,13630,13630,0
|
|
20230728,171100,1534987690,13630,13630,13630,13630,0
|
|
20230728,171000,1534987690,13630,13630,13630,13630,0
|
|
20230728,170900,1534987690,13630,13630,13630,13630,0
|
|
20230728,170800,1534987690,13630,13630,13630,13630,0
|
|
20230728,170700,1534987690,13630,13630,13630,13630,0
|
|
20230728,170600,1534987690,13630,13630,13630,13630,0
|
|
20230728,170500,1534987690,13630,13630,13630,13630,0
|
|
20230728,170400,1534987690,13630,13630,13630,13630,0
|
|
20230728,170300,1534987690,13630,13630,13630,13630,0
|
|
20230728,170200,1534987690,13630,13630,13630,13630,0
|
|
20230728,170100,1534987690,13630,13630,13630,13630,0
|
|
20230728,170000,1534987690,13630,13630,13630,13630,0
|
|
20230728,165900,1534987690,13630,13630,13630,13630,0
|
|
20230728,165800,1534987690,13630,13630,13630,13630,0
|
|
20230728,165700,1534987690,13630,13630,13630,13630,0
|
|
20230728,165600,1534987690,13630,13630,13630,13630,657
|
|
20230728,165500,1534987690,13630,13630,13630,13630,0
|
|
20230728,165400,1534987690,13630,13630,13630,13630,0
|
|
20230728,165300,1534987690,13630,13630,13630,13630,0
|
|
20230728,165200,1534987690,13630,13630,13630,13630,0
|
|
20230728,165100,1534987690,13630,13630,13630,13630,0
|
|
20230728,165000,1534987690,13630,13630,13630,13630,0
|
|
20230728,164900,1534987690,13630,13630,13630,13630,0
|
|
20230728,164800,1534987690,13630,13630,13630,13630,0
|
|
20230728,164700,1534987690,13630,13630,13630,13630,0
|
|
20230728,164600,1534987690,13630,13630,13630,13630,0
|
|
20230728,164500,1534987690,13630,13630,13630,13630,0
|
|
20230728,164400,1534987690,13630,13630,13630,13630,0
|
|
20230728,164300,1534987690,13630,13630,13630,13630,0
|
|
20230728,164200,1534987690,13630,13630,13630,13630,0
|
|
20230728,164100,1534987690,13630,13630,13630,13630,0
|
|
20230728,164000,1534987690,13630,13630,13630,13630,0
|
|
20230728,163900,1534987690,13630,13630,13630,13630,0
|
|
20230728,163800,1534987690,13630,13630,13630,13630,0
|
|
20230728,163700,1534987690,13630,13630,13630,13630,0
|
|
20230728,163600,1534987690,13630,13630,13630,13630,0
|
|
20230728,163500,1534987690,13630,13630,13630,13630,0
|
|
20230728,163400,1534987690,13630,13630,13630,13630,0
|
|
20230728,163300,1534987690,13630,13630,13630,13630,0
|
|
20230728,163200,1534987690,13630,13630,13630,13630,0
|
|
20230728,163100,1534987690,13630,13630,13630,13630,0
|
|
20230728,163000,1534987690,13630,13630,13630,13630,0
|
|
20230728,162900,1534987690,13630,13630,13630,13630,0
|
|
20230728,162800,1534987690,13630,13630,13630,13630,0
|
|
20230728,162700,1534987690,13630,13630,13630,13630,0
|
|
20230728,162600,1534987690,13630,13630,13630,13630,657
|
|
20230728,162500,1534987690,13630,13630,13630,13630,0
|
|
20230728,162400,1534987690,13630,13630,13630,13630,0
|
|
20230728,162300,1534987690,13630,13630,13630,13630,0
|
|
20230728,162200,1534987690,13630,13630,13630,13630,0
|
|
20230728,162100,1534987690,13630,13630,13630,13630,0
|
|
20230728,162000,1534987690,13630,13630,13630,13630,0
|
|
20230728,161900,1534987690,13630,13630,13630,13630,0
|
|
20230728,161800,1534987690,13630,13630,13630,13630,0
|
|
20230728,161700,1534987690,13630,13630,13630,13630,0
|
|
20230728,161600,1534987690,13630,13630,13630,13630,0
|
|
20230728,161500,1534987690,13630,13630,13630,13630,0
|
|
20230728,161400,1534987690,13630,13630,13630,13630,0
|
|
20230728,161300,1534987690,13630,13630,13630,13630,0
|
|
20230728,161200,1534987690,13630,13630,13630,13630,0
|
|
20230728,161100,1534987690,13630,13630,13630,13630,0
|
|
20230728,161000,1534987690,13630,13630,13630,13630,0
|
|
20230728,160900,1534987690,13630,13630,13630,13630,0
|
|
20230728,160800,1534987690,13630,13630,13630,13630,0
|
|
20230728,160700,1534987690,13630,13630,13630,13630,0
|
|
20230728,160600,1534987690,13630,13630,13630,13630,0
|
|
20230728,160500,1534987690,13630,13630,13630,13630,0
|
|
20230728,160400,1534987690,13630,13630,13630,13630,0
|
|
20230728,160300,1534987690,13630,13630,13630,13630,0
|
|
20230728,160200,1534987690,13630,13630,13630,13630,0
|
|
20230728,160100,1534987690,13630,13630,13630,13630,0
|
|
20230728,160000,1534987690,13630,13630,13630,13630,0
|
|
20230728,155900,1534987690,13630,13630,13630,13630,0
|
|
20230728,155800,1534987690,13630,13630,13630,13630,0
|
|
20230728,155700,1534987690,13630,13630,13630,13630,0
|
|
20230728,155600,1534987690,13630,13630,13630,13630,657
|
|
20230728,155500,1534987690,13630,13630,13630,13630,0
|
|
20230728,155400,1534987690,13630,13630,13630,13630,0
|
|
20230728,155300,1534987690,13630,13630,13630,13630,0
|
|
20230728,155200,1534987690,13630,13630,13630,13630,0
|
|
20230728,155100,1534987690,13630,13630,13630,13630,0
|
|
20230728,155000,1534987690,13630,13630,13630,13630,0
|
|
20230728,154900,1534987690,13630,13630,13630,13630,0
|
|
20230728,154800,1534987690,13630,13630,13630,13630,0
|
|
20230728,154700,1534987690,13630,13630,13630,13630,0
|
|
20230728,154600,1534987690,13630,13630,13630,13630,0
|
|
20230728,154500,1534987690,13630,13630,13630,13630,0
|
|
20230728,154400,1534987690,13630,13630,13630,13630,0
|
|
20230728,154300,1534987690,13630,13630,13630,13630,0
|
|
20230728,154200,1534987690,13630,13630,13630,13630,0
|
|
20230728,154100,1534987690,13630,13630,13630,13630,0
|
|
20230728,154000,1534987690,13630,13630,13630,13630,0
|
|
20230728,153900,1534987690,13630,13630,13630,13630,0
|
|
20230728,153800,1534987690,13630,13630,13630,13630,0
|
|
20230728,153700,1534987690,13630,13630,13630,13630,0
|
|
20230728,153600,1534987690,13630,13630,13630,13630,0
|
|
20230728,153500,1534987690,13630,13630,13630,13630,0
|
|
20230728,153400,1534987690,13630,13630,13630,13630,0
|
|
20230728,153300,1534987690,13630,13630,13630,13630,0
|
|
20230728,153200,1534987690,13630,13630,13630,13630,0
|
|
20230728,153100,1534987690,13630,13630,13630,13630,0
|
|
20230728,153000,1534987690,13630,13630,13630,13630,657
|
|
20230728,152900,1526032780,13580,13580,13580,13580,0
|
|
20230728,152800,1526032780,13580,13580,13580,13580,0
|
|
20230728,152700,1526032780,13580,13580,13580,13580,0
|
|
20230728,152600,1526032780,13580,13580,13580,13580,0
|
|
20230728,152500,1526032780,13580,13580,13580,13580,0
|
|
20230728,152400,1526032780,13580,13580,13580,13580,0
|
|
20230728,152300,1526032780,13580,13580,13580,13580,0
|
|
20230728,152200,1526032780,13580,13580,13580,13580,0
|
|
20230728,152100,1526032780,13580,13580,13580,13580,0
|
|
20230728,152000,1526032780,13580,13580,13580,13580,0
|
|
20230728,151900,1526032780,13580,13590,13600,13580,372
|
|
20230728,151800,1520980830,13590,13600,13600,13590,20
|
|
20230728,151700,1520708860,13600,13600,13600,13600,7
|
|
20230728,151600,1520613660,13590,13600,13600,13590,25
|
|
20230728,151500,1520273700,13600,13600,13600,13600,0
|
|
20230728,151400,1520273700,13600,13610,13610,13600,15
|
|
20230728,151300,1520069690,13610,13610,13610,13610,8
|
|
20230728,151200,1519960810,13570,13560,13610,13560,190
|
|
20230728,151100,1517377950,13560,13560,13560,13560,50
|
|
20230728,151000,1516699950,13560,13590,13590,13540,887
|
|
20230728,150900,1504675430,13590,13590,13590,13590,0
|
|
20230728,150800,1504675430,13590,13590,13590,13590,12
|
|
20230728,150700,1504512350,13590,13590,13590,13590,13
|
|
20230728,150600,1504335680,13590,13580,13590,13580,261
|
|
20230728,150500,1500788700,13590,13590,13590,13590,3
|
|
20230728,150400,1500747930,13580,13580,13580,13580,5
|
|
20230728,150300,1500680030,13570,13570,13570,13570,0
|
|
20230728,150200,1500680030,13570,13570,13570,13570,61
|
|
20230728,150100,1499852260,13570,13570,13570,13570,137
|
|
20230728,150000,1497993170,13570,13570,13570,13570,8
|
|
20230728,145900,1497884610,13570,13580,13580,13570,45
|
|
20230728,145800,1497273730,13590,13590,13590,13590,9
|
|
20230728,145700,1497151420,13590,13590,13590,13590,0
|
|
20230728,145600,1497151420,13590,13560,13590,13560,2
|
|
20230728,145500,1497124270,13560,13570,13570,13560,26
|
|
20230728,145400,1496771610,13570,13570,13590,13570,75
|
|
20230728,145300,1495753040,13580,13590,13590,13580,23
|
|
20230728,145200,1495440640,13580,13580,13580,13580,5
|
|
20230728,145100,1495372740,13580,13580,13590,13580,43
|
|
20230728,145000,1494788790,13580,13580,13580,13580,17
|
|
20230728,144900,1494557930,13570,13600,13600,13560,432
|
|
20230728,144800,1488698120,13560,13560,13560,13560,0
|
|
20230728,144700,1488698120,13560,13580,13580,13560,170
|
|
20230728,144600,1486390820,13580,13580,13580,13570,144
|
|
20230728,144500,1484435310,13580,13580,13580,13580,35
|
|
20230728,144400,1483960010,13600,13590,13600,13580,112
|
|
20230728,144300,1482437630,13600,13600,13600,13600,11
|
|
20230728,144200,1482288030,13590,13600,13600,13590,36
|
|
20230728,144100,1481798580,13600,13610,13610,13600,149
|
|
20230728,144000,1479770780,13610,13620,13630,13610,172
|
|
20230728,143900,1477426770,13620,13620,13620,13620,28
|
|
20230728,143800,1477045410,13630,13630,13630,13630,0
|
|
20230728,143700,1477045410,13630,13630,13630,13630,0
|
|
20230728,143600,1477045410,13630,13640,13640,13620,485
|
|
20230728,143500,1470435130,13630,13630,13630,13630,0
|
|
20230728,143400,1470435130,13630,13630,13630,13630,0
|
|
20230728,143300,1470435130,13630,13700,13700,13630,188
|
|
20230728,143200,1467860400,13700,13640,13700,13640,250
|
|
20230728,143100,1464441420,13620,13620,13620,13620,0
|
|
20230728,143000,1464441420,13620,13600,13620,13600,207
|
|
20230728,142900,1461622790,13590,13580,13590,13580,73
|
|
20230728,142800,1460631050,13560,13560,13560,13560,97
|
|
20230728,142700,1459315730,13560,13570,13600,13560,226
|
|
20230728,142600,1456247160,13570,13610,13610,13570,247
|
|
20230728,142500,1452894720,13600,13570,13600,13570,28
|
|
20230728,142400,1452513950,13570,13580,13580,13570,31
|
|
20230728,142300,1452092980,13590,13580,13590,13580,8
|
|
20230728,142200,1451984270,13580,13620,13620,13580,615
|
|
20230728,142100,1443620050,13620,13680,13680,13620,249
|
|
20230728,142000,1440220110,13680,13680,13680,13680,8
|
|
20230728,141900,1440110670,13670,13670,13670,13670,2
|
|
20230728,141800,1440083330,13640,13650,13650,13640,318
|
|
20230728,141700,1435745800,13660,13660,13660,13660,8
|
|
20230728,141600,1435636520,13660,13660,13660,13660,0
|
|
20230728,141500,1435636520,13660,13660,13660,13640,73
|
|
20230728,141400,1434639710,13660,13680,13680,13660,87
|
|
20230728,141300,1433450880,13700,13700,13700,13700,30
|
|
20230728,141200,1433039880,13700,13700,13700,13700,2
|
|
20230728,141100,1433012480,13690,13670,13690,13670,43
|
|
20230728,141000,1432423870,13660,13650,13660,13650,455
|
|
20230728,140900,1426210080,13660,13670,13670,13660,922
|
|
20230728,140800,1413609590,13690,13670,13690,13670,11
|
|
20230728,140700,1413459200,13690,13690,13690,13680,35
|
|
20230728,140600,1412980160,13680,13680,13680,13680,0
|
|
20230728,140500,1412980160,13680,13700,13700,13680,97
|
|
20230728,140400,1411652400,13710,13710,13710,13710,2
|
|
20230728,140300,1411624980,13710,13710,13710,13710,0
|
|
20230728,140200,1411624980,13710,13700,13710,13680,414
|
|
20230728,140100,1405957090,13720,13720,13720,13720,6
|
|
20230728,140000,1405874770,13720,13720,13720,13720,8
|
|
20230728,135900,1405765010,13720,13720,13720,13720,0
|
|
20230728,135800,1405765010,13720,13710,13720,13710,11
|
|
20230728,135700,1405614100,13720,13720,13720,13720,0
|
|
20230728,135600,1405614100,13720,13690,13720,13660,335
|
|
20230728,135500,1401036000,13690,13690,13690,13690,50
|
|
20230728,135400,1400351500,13690,13690,13690,13690,0
|
|
20230728,135300,1400351500,13690,13730,13730,13690,809
|
|
20230728,135200,1389272870,13730,13720,13740,13690,78
|
|
20230728,135100,1388204400,13740,13730,13740,13690,241
|
|
20230728,135000,1384900900,13730,13730,13730,13730,0
|
|
20230728,134900,1384900900,13730,13730,13730,13730,688
|
|
20230728,134800,1375454660,13730,13740,13740,13730,1774
|
|
20230728,134700,1351094860,13750,13750,13750,13750,431
|
|
20230728,134600,1345168610,13750,13750,13750,13750,20
|
|
20230728,134500,1344893610,13760,13760,13760,13750,27
|
|
20230728,134400,1344522100,13760,13790,13790,13760,259
|
|
20230728,134300,1340955260,13770,13770,13770,13770,10
|
|
20230728,134200,1340817560,13760,13760,13760,13760,230
|
|
20230728,134100,1337652760,13740,13740,13740,13740,0
|
|
20230728,134000,1337652760,13740,13750,13750,13730,117
|
|
20230728,133900,1336044420,13730,13730,13730,13730,0
|
|
20230728,133800,1336044420,13730,13730,13730,13730,0
|
|
20230728,133700,1336044420,13730,13730,13730,13730,0
|
|
20230728,133600,1336044420,13730,13730,13730,13730,20
|
|
20230728,133500,1335769820,13730,13730,13730,13730,4
|
|
20230728,133400,1335714900,13730,13730,13730,13730,0
|
|
20230728,133300,1335714900,13730,13730,13730,13730,93
|
|
20230728,133200,1334438010,13730,13720,13730,13710,234
|
|
20230728,133100,1331229570,13720,13740,13740,13720,5
|
|
20230728,133000,1331160950,13730,13740,13740,13730,18
|
|
20230728,132900,1330913800,13750,13750,13750,13750,0
|
|
20230728,132800,1330913800,13750,13750,13750,13750,0
|
|
20230728,132700,1330913800,13750,13750,13750,13750,20
|
|
20230728,132600,1330638800,13750,13750,13750,13750,21
|
|
20230728,132500,1330350050,13760,13760,13760,13720,292
|
|
20230728,132400,1326341500,13760,13760,13760,13740,106
|
|
20230728,132300,1324884840,13760,13770,13770,13760,41
|
|
20230728,132200,1324320410,13770,13770,13770,13770,0
|
|
20230728,132100,1324320410,13770,13770,13770,13770,0
|
|
20230728,132000,1324320410,13770,13770,13770,13770,2
|
|
20230728,131900,1324292870,13790,13800,13800,13790,506
|
|
20230728,131800,1317315060,13800,13800,13800,13800,132
|
|
20230728,131700,1315493460,13800,13800,13800,13800,0
|
|
20230728,131600,1315493460,13800,13800,13800,13800,22
|
|
20230728,131500,1315189860,13790,13810,13810,13790,239
|
|
20230728,131400,1311889290,13810,13780,13810,13780,95
|
|
20230728,131300,1310577970,13780,13780,13780,13780,38
|
|
20230728,131200,1310054330,13810,13800,13810,13800,199
|
|
20230728,131100,1307306410,13800,13800,13800,13800,10
|
|
20230728,131000,1307168410,13800,13790,13800,13790,20
|
|
20230728,130900,1306892450,13790,13790,13790,13790,8
|
|
20230728,130800,1306782130,13800,13800,13800,13800,10
|
|
20230728,130700,1306644130,13800,13770,13800,13770,102
|
|
20230728,130600,1305236830,13770,13760,13770,13760,12
|
|
20230728,130500,1305071660,13760,13760,13760,13760,38
|
|
20230728,130400,1304548780,13740,13740,13740,13740,0
|
|
20230728,130300,1304548780,13740,13760,13760,13740,100
|
|
20230728,130200,1303172970,13790,13790,13790,13790,3
|
|
20230728,130100,1303131600,13800,13790,13800,13790,100
|
|
20230728,130000,1301752590,13760,13790,13790,13760,21
|
|
20230728,125900,1301463580,13800,13800,13800,13800,1
|
|
20230728,125800,1301449780,13800,13800,13800,13800,1
|
|
20230728,125700,1301435980,13800,13800,13800,13800,21
|
|
20230728,125600,1301146180,13810,13800,13810,13800,5
|
|
20230728,125500,1301077170,13740,13740,13740,13740,10
|
|
20230728,125400,1300939770,13730,13790,13790,13730,555
|
|
20230728,125300,1293310290,13740,13740,13740,13730,66
|
|
20230728,125200,1292403460,13720,13720,13720,13720,3
|
|
20230728,125100,1292362300,13710,13760,13760,13710,517
|
|
20230728,125000,1285263570,13760,13790,13790,13760,19
|
|
20230728,124900,1285002070,13790,13770,13790,13740,582
|
|
20230728,124800,1277001610,13780,13770,13780,13770,34
|
|
20230728,124700,1276533310,13770,13840,13840,13770,237
|
|
20230728,124600,1273258810,13830,13840,13840,13830,38
|
|
20230728,124500,1272733210,13830,13840,13840,13830,58
|
|
20230728,124400,1271930720,13860,13840,13860,13830,546
|
|
20230728,124300,1264372560,13840,13870,13870,13840,508
|
|
20230728,124200,1257338750,13890,13870,13890,13870,87
|
|
20230728,124100,1256131110,13880,13880,13880,13880,11
|
|
20230728,124000,1255978430,13870,13870,13870,13870,94
|
|
20230728,123900,1254674650,13860,13870,13870,13860,24
|
|
20230728,123800,1254341980,13880,13900,13910,13880,307
|
|
20230728,123700,1250072080,13900,13900,13900,13900,9
|
|
20230728,123600,1249946980,13900,13900,13900,13870,2950
|
|
20230728,123500,1208976640,13900,13900,13900,13890,502
|
|
20230728,123400,1201998970,13890,13900,13900,13890,52
|
|
20230728,123300,1201276670,13890,13900,13900,13890,197
|
|
20230728,123200,1198538390,13900,13910,13910,13900,7
|
|
20230728,123100,1198441080,13870,13870,13870,13870,32
|
|
20230728,123000,1197997240,13900,13900,13900,13900,300
|
|
20230728,122900,1193827240,13900,13860,13910,13850,48
|
|
20230728,122800,1193159960,13870,13890,13890,13870,72
|
|
20230728,122700,1192161260,13880,13900,13910,13880,172
|
|
20230728,122600,1189772370,13910,13920,13930,13910,199
|
|
20230728,122500,1187000860,13920,13890,13920,13890,389
|
|
20230728,122400,1181591550,13900,13850,13910,13850,5873
|
|
20230728,122300,1100088730,13840,13840,13840,13840,233
|
|
20230728,122200,1096864010,13830,13830,13830,13830,342
|
|
20230728,122100,1092134150,13830,13830,13830,13830,124
|
|
20230728,122000,1090419230,13830,13830,13830,13830,63
|
|
20230728,121900,1089547940,13830,13840,13840,13830,26
|
|
20230728,121800,1089188350,13830,13830,13840,13830,268
|
|
20230728,121700,1085481870,13820,13790,13820,13780,685
|
|
20230728,121600,1076025710,13790,13790,13790,13790,0
|
|
20230728,121500,1076025710,13790,13800,13800,13790,128
|
|
20230728,121400,1074259420,13800,13800,13800,13790,34
|
|
20230728,121300,1073790310,13790,13800,13800,13790,1534
|
|
20230728,121200,1052636080,13790,13800,13800,13790,65
|
|
20230728,121100,1051739100,13800,13800,13800,13800,100
|
|
20230728,121000,1050359100,13800,13800,13800,13800,0
|
|
20230728,120900,1050359100,13800,13800,13800,13800,8
|
|
20230728,120800,1050248700,13790,13790,13790,13790,56
|
|
20230728,120700,1049476460,13810,13810,13810,13810,1
|
|
20230728,120600,1049462650,13820,13820,13820,13820,3
|
|
20230728,120500,1049421190,13830,13830,13830,13830,0
|
|
20230728,120400,1049421190,13830,13830,13830,13830,16
|
|
20230728,120300,1049199910,13830,13830,13830,13830,1
|
|
20230728,120200,1049186080,13790,13790,13790,13790,32
|
|
20230728,120100,1048744800,13790,13820,13830,13790,350
|
|
20230728,120000,1043912330,13830,13830,13830,13830,1
|
|
20230728,115900,1043898500,13840,13830,13840,13830,434
|
|
20230728,115800,1037896270,13830,13830,13830,13820,126
|
|
20230728,115700,1036153700,13830,13790,13850,13790,860
|
|
20230728,115600,1024256290,13780,13780,13780,13780,118
|
|
20230728,115500,1022630250,13710,13780,13800,13710,683
|
|
20230728,115400,1013231700,13810,13770,13810,13770,967
|
|
20230728,115300,999897590,13750,13780,13790,13750,236
|
|
20230728,115200,996643240,13760,13730,13760,13720,467
|
|
20230728,115100,990227590,13730,13730,13760,13730,133
|
|
20230728,115000,988401470,13730,13730,13730,13730,2
|
|
20230728,114900,988374010,13730,13770,13770,13730,357
|
|
20230728,114800,983458240,13770,13770,13770,13770,101
|
|
20230728,114700,982067470,13730,13740,13770,13730,91
|
|
20230728,114600,980817530,13770,13770,13770,13770,55
|
|
20230728,114500,980060180,13740,13790,13790,13720,116
|
|
20230728,114400,978460800,13790,13790,13790,13790,13
|
|
20230728,114300,978281530,13790,13790,13790,13790,2
|
|
20230728,114200,978253950,13790,13790,13790,13790,59
|
|
20230728,114100,977440340,13790,13790,13790,13790,1
|
|
20230728,114000,977426550,13710,13710,13710,13710,0
|
|
20230728,113900,977426550,13710,13760,13760,13710,444
|
|
20230728,113800,971325620,13780,13770,13780,13770,58
|
|
20230728,113700,970526860,13770,13770,13770,13770,0
|
|
20230728,113600,970526860,13770,13780,13780,13770,53
|
|
20230728,113500,969797020,13770,13780,13780,13770,12
|
|
20230728,113400,969631700,13780,13810,13810,13780,74
|
|
20230728,113300,968609790,13810,13770,13810,13770,293
|
|
20230728,113200,964572360,13770,13770,13770,13770,0
|
|
20230728,113100,964572360,13770,13770,13770,13770,28
|
|
20230728,113000,964186800,13820,13820,13820,13820,20
|
|
20230728,112900,963910400,13830,13760,13830,13760,100
|
|
20230728,112800,962532090,13760,13760,13760,13760,44
|
|
20230728,112700,961926650,13760,13760,13760,13760,59
|
|
20230728,112600,961114810,13760,13760,13760,13760,0
|
|
20230728,112500,961114810,13760,13770,13770,13740,149
|
|
20230728,112400,959064580,13780,13810,13810,13780,540
|
|
20230728,112300,951622300,13810,13820,13820,13810,381
|
|
20230728,112200,946360340,13820,13850,13850,13820,843
|
|
20230728,112100,934688170,13850,13830,13850,13830,143
|
|
20230728,112000,932709150,13820,13790,13820,13790,773
|
|
20230728,111900,922035300,13780,13800,13800,13780,204
|
|
20230728,111800,919220500,13820,13830,13830,13820,481
|
|
20230728,111700,912568780,13830,13820,13840,13820,614
|
|
20230728,111600,904077340,13820,13800,13820,13800,874
|
|
20230728,111500,892011660,13800,13770,13800,13760,841
|
|
20230728,111400,880421560,13770,13750,13780,13750,892
|
|
20230728,111300,868137400,13750,13750,13770,13750,983
|
|
20230728,111200,854618140,13750,13670,13750,13670,2958
|
|
20230728,111100,814046830,13670,13650,13700,13650,1657
|
|
20230728,111000,791373970,13650,13650,13650,13650,0
|
|
20230728,110900,791373970,13650,13650,13650,13650,179
|
|
20230728,110800,788930620,13650,13650,13650,13650,21
|
|
20230728,110700,788643970,13660,13660,13660,13660,0
|
|
20230728,110600,788643970,13660,13660,13660,13660,400
|
|
20230728,110500,783179970,13660,13660,13660,13660,0
|
|
20230728,110400,783179970,13660,13660,13680,13660,268
|
|
20230728,110300,779517290,13670,13680,13690,13670,627
|
|
20230728,110200,770940890,13680,13640,13680,13640,1910
|
|
20230728,110100,744850920,13640,13620,13640,13620,635
|
|
20230728,110000,736193760,13610,13610,13610,13610,163
|
|
20230728,105900,733975330,13610,13610,13610,13610,0
|
|
20230728,105800,733975330,13610,13620,13620,13610,220
|
|
20230728,105700,730980600,13620,13620,13620,13620,0
|
|
20230728,105600,730980600,13620,13610,13630,13610,445
|
|
20230728,105500,724918090,13610,13610,13610,13600,143
|
|
20230728,105400,722971960,13610,13600,13610,13600,354
|
|
20230728,105300,718156840,13620,13620,13620,13620,280
|
|
20230728,105200,714343240,13600,13620,13620,13600,408
|
|
20230728,105100,708794240,13610,13650,13650,13610,423
|
|
20230728,105000,703031860,13630,13630,13630,13630,26
|
|
20230728,104900,702677480,13680,13680,13680,13680,0
|
|
20230728,104800,702677480,13680,13660,13680,13630,309
|
|
20230728,104700,698452910,13660,13670,13670,13660,370
|
|
20230728,104600,693395710,13650,13630,13670,13600,1564
|
|
20230728,104500,672063940,13600,13630,13650,13600,419
|
|
20230728,104400,666350720,13630,13590,13630,13590,40
|
|
20230728,104300,665805720,13600,13600,13600,13600,463
|
|
20230728,104200,659508920,13600,13600,13600,13600,100
|
|
20230728,104100,658148920,13640,13570,13640,13570,2125
|
|
20230728,104000,629233600,13570,13540,13570,13540,357
|
|
20230728,103900,624391530,13510,13520,13520,13510,219
|
|
20230728,103800,621432050,13510,13510,13510,13510,30
|
|
20230728,103700,621026750,13510,13510,13510,13510,10
|
|
20230728,103600,620891650,13510,13510,13510,13510,320
|
|
20230728,103500,616568450,13500,13500,13500,13500,100
|
|
20230728,103400,615218450,13500,13530,13560,13500,822
|
|
20230728,103300,604108160,13530,13500,13530,13500,57
|
|
20230728,103200,603338300,13500,13530,13530,13500,152
|
|
20230728,103100,601286230,13580,13600,13600,13580,1107
|
|
20230728,103000,586244480,13600,13590,13600,13590,561
|
|
20230728,102900,578618990,13600,13540,13600,13540,1632
|
|
20230728,102800,556462730,13530,13470,13550,13460,3144
|
|
20230728,102700,514035030,13450,13440,13460,13440,537
|
|
20230728,102600,506809420,13450,13380,13450,13350,4837
|
|
20230728,102500,441977000,13380,13380,13380,13380,109
|
|
20230728,102400,440518580,13380,13380,13390,13380,395
|
|
20230728,102300,435230220,13380,13380,13380,13380,5
|
|
20230728,102200,435163320,13390,13410,13410,13390,626
|
|
20230728,102100,426777200,13410,13410,13420,13410,27
|
|
20230728,102000,426415120,13410,13400,13410,13400,61
|
|
20230728,101900,425597310,13420,13380,13420,13370,172
|
|
20230728,101800,423290760,13380,13410,13410,13380,117
|
|
20230728,101700,421723800,13410,13410,13410,13390,1030
|
|
20230728,101600,407912950,13410,13390,13430,13380,1802
|
|
20230728,101500,383757420,13380,13370,13390,13370,977
|
|
20230728,101400,370687760,13360,13360,13370,13340,656
|
|
20230728,101300,361924640,13350,13350,13360,13350,106
|
|
20230728,101200,360509240,13350,13330,13350,13330,534
|
|
20230728,101100,353381310,13330,13250,13340,13250,6387
|
|
20230728,101000,268563610,13240,13240,13240,13240,32
|
|
20230728,100900,268139930,13240,13240,13240,13240,0
|
|
20230728,100800,268139930,13240,13240,13240,13240,0
|
|
20230728,100700,268139930,13240,13240,13240,13240,0
|
|
20230728,100600,268139930,13240,13240,13240,13240,0
|
|
20230728,100500,268139930,13240,13250,13250,13240,300
|
|
20230728,100400,264167720,13250,13250,13260,13250,406
|
|
20230728,100300,258788210,13250,13240,13250,13240,160
|
|
20230728,100200,256669670,13240,13230,13240,13230,69
|
|
20230728,100100,255756560,13230,13230,13240,13230,147
|
|
20230728,100000,253811690,13220,13200,13220,13200,33
|
|
20230728,095900,253375730,13180,13180,13180,13180,0
|
|
20230728,095800,253375730,13180,13180,13180,13180,0
|
|
20230728,095700,253375730,13180,13180,13180,13180,51
|
|
20230728,095600,252703550,13190,13190,13190,13190,5
|
|
20230728,095500,252637600,13180,13200,13200,13180,246
|
|
20230728,095400,249393890,13200,13200,13200,13200,10
|
|
20230728,095300,249261890,13250,13220,13250,13200,119
|
|
20230728,095200,247688550,13220,13220,13220,13220,0
|
|
20230728,095100,247688550,13220,13260,13260,13220,672
|
|
20230728,095000,238792240,13260,13260,13260,13260,3
|
|
20230728,094900,238752460,13260,13260,13260,13260,1
|
|
20230728,094800,238739200,13260,13260,13260,13260,208
|
|
20230728,094700,235981120,13260,13300,13300,13260,73
|
|
20230728,094600,235010380,13300,13300,13300,13300,56
|
|
20230728,094500,234265580,13300,13300,13300,13300,120
|
|
20230728,094400,232669580,13240,13240,13240,13240,0
|
|
20230728,094300,232669580,13240,13300,13300,13240,572
|
|
20230728,094200,225083340,13310,13290,13320,13290,1386
|
|
20230728,094100,206644530,13280,13250,13280,13250,696
|
|
20230728,094000,197406780,13250,13270,13270,13250,80
|
|
20230728,093900,196345280,13270,13200,13270,13200,103
|
|
20230728,093800,194985540,13200,13240,13270,13200,1125
|
|
20230728,093700,180074230,13230,13200,13230,13200,392
|
|
20230728,093600,174889490,13210,13210,13210,13210,3
|
|
20230728,093500,174849860,13160,13200,13200,13150,57
|
|
20230728,093400,174099410,13150,13190,13190,13150,399
|
|
20230728,093300,168843290,13190,13190,13190,13190,1
|
|
20230728,093200,168830100,13200,13200,13210,13200,583
|
|
20230728,093100,161133490,13210,13230,13240,13210,5
|
|
20230728,093000,161067370,13240,13250,13250,13240,11
|
|
20230728,092900,160921690,13250,13210,13250,13210,316
|
|
20230728,092800,156739380,13250,13230,13250,13230,250
|
|
20230728,092700,153426950,13250,13250,13250,13250,0
|
|
20230728,092600,153426950,13250,13260,13260,13250,24
|
|
20230728,092500,153108900,13170,13250,13250,13170,246
|
|
20230728,092400,149857120,13250,13250,13250,13250,211
|
|
20230728,092300,147061370,13260,13240,13260,13240,287
|
|
20230728,092200,143258090,13240,13250,13260,13240,83
|
|
20230728,092100,142158420,13250,13250,13260,13250,175
|
|
20230728,092000,139838130,13240,13250,13250,13230,26
|
|
20230728,091900,139493700,13260,13220,13260,13220,407
|
|
20230728,091800,134100370,13220,13180,13230,13180,728
|
|
20230728,091700,124482000,13170,13160,13180,13150,827
|
|
20230728,091600,113597230,13180,13190,13190,13170,88
|
|
20230728,091500,112437360,13150,13200,13200,13150,294
|
|
20230728,091400,108564180,13230,13230,13230,13230,0
|
|
20230728,091300,108564180,13230,13250,13250,13200,228
|
|
20230728,091200,105545450,13240,13220,13250,13210,943
|
|
20230728,091100,93072410,13210,13230,13230,13210,228
|
|
20230728,091000,90059380,13250,13250,13250,13250,11
|
|
20230728,090900,89913630,13220,13230,13260,13220,1023
|
|
20230728,090800,76362990,13240,13230,13250,13230,627
|
|
20230728,090700,68064170,13250,13190,13250,13190,835
|
|
20230728,090600,57019000,13140,13190,13210,13140,642
|
|
20230728,090500,48575600,13190,13210,13220,13130,122
|
|
20230728,090400,46964830,13230,13140,13230,13140,2535
|
|
20230728,090300,13522650,13130,13130,13150,13130,322
|
|
20230728,090200,9291680,13120,13110,13120,13110,464
|
|
20230728,090100,3208240,13110,13120,13120,13070,23
|
|
20230728,090000,2906740,13060,13100,13120,13060,220
|