604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190100,1712891135,3380,3380,3380,3380,4878
|
|
20230728,190000,1712891135,3380,3380,3380,3380,0
|
|
20230728,185900,1712891135,3380,3380,3380,3380,0
|
|
20230728,185800,1712891135,3380,3380,3380,3380,0
|
|
20230728,185700,1712891135,3380,3380,3380,3380,0
|
|
20230728,185600,1712891135,3380,3380,3380,3380,0
|
|
20230728,185500,1712891135,3380,3380,3380,3380,0
|
|
20230728,185400,1712891135,3380,3380,3380,3380,0
|
|
20230728,185300,1712891135,3380,3380,3380,3380,0
|
|
20230728,185200,1712891135,3380,3380,3380,3380,0
|
|
20230728,185100,1712891135,3380,3380,3380,3380,0
|
|
20230728,185000,1712891135,3380,3380,3380,3380,0
|
|
20230728,184900,1712891135,3380,3380,3380,3380,0
|
|
20230728,184800,1712891135,3380,3380,3380,3380,0
|
|
20230728,184700,1712891135,3380,3380,3380,3380,0
|
|
20230728,184600,1712891135,3380,3380,3380,3380,0
|
|
20230728,184500,1712891135,3380,3380,3380,3380,0
|
|
20230728,184400,1712891135,3380,3380,3380,3380,0
|
|
20230728,184300,1712891135,3380,3380,3380,3380,0
|
|
20230728,184200,1712891135,3380,3380,3380,3380,0
|
|
20230728,184100,1712891135,3380,3380,3380,3380,0
|
|
20230728,184000,1712891135,3380,3380,3380,3380,0
|
|
20230728,183900,1712891135,3380,3380,3380,3380,0
|
|
20230728,183800,1712891135,3380,3380,3380,3380,0
|
|
20230728,183700,1712891135,3380,3380,3380,3380,0
|
|
20230728,183600,1712891135,3380,3380,3380,3380,0
|
|
20230728,183500,1712891135,3380,3380,3380,3380,0
|
|
20230728,183400,1712891135,3380,3380,3380,3380,0
|
|
20230728,183300,1712891135,3380,3380,3380,3380,0
|
|
20230728,183200,1712891135,3380,3380,3380,3380,0
|
|
20230728,183100,1712891135,3380,3380,3380,3380,4878
|
|
20230728,183000,1712891135,3380,3380,3380,3380,0
|
|
20230728,182900,1712891135,3380,3380,3380,3380,0
|
|
20230728,182800,1712891135,3380,3380,3380,3380,0
|
|
20230728,182700,1712891135,3380,3380,3380,3380,0
|
|
20230728,182600,1712891135,3380,3380,3380,3380,0
|
|
20230728,182500,1712891135,3380,3380,3380,3380,0
|
|
20230728,182400,1712891135,3380,3380,3380,3380,0
|
|
20230728,182300,1712891135,3380,3380,3380,3380,0
|
|
20230728,182200,1712891135,3380,3380,3380,3380,0
|
|
20230728,182100,1712891135,3380,3380,3380,3380,0
|
|
20230728,182000,1712891135,3380,3380,3380,3380,0
|
|
20230728,181900,1712891135,3380,3380,3380,3380,0
|
|
20230728,181800,1712891135,3380,3380,3380,3380,0
|
|
20230728,181700,1712891135,3380,3380,3380,3380,0
|
|
20230728,181600,1712891135,3380,3380,3380,3380,0
|
|
20230728,181500,1712891135,3380,3380,3380,3380,0
|
|
20230728,181400,1712891135,3380,3380,3380,3380,0
|
|
20230728,181300,1712891135,3380,3380,3380,3380,0
|
|
20230728,181200,1712891135,3380,3380,3380,3380,0
|
|
20230728,181100,1712891135,3380,3380,3380,3380,0
|
|
20230728,181000,1712891135,3380,3380,3380,3380,0
|
|
20230728,180900,1712891135,3380,3380,3380,3380,0
|
|
20230728,180800,1712891135,3380,3380,3380,3380,0
|
|
20230728,180700,1712891135,3380,3380,3380,3380,0
|
|
20230728,180600,1712891135,3380,3380,3380,3380,0
|
|
20230728,180500,1712891135,3380,3380,3380,3380,0
|
|
20230728,180400,1712891135,3380,3380,3380,3380,0
|
|
20230728,180300,1712891135,3380,3380,3380,3380,0
|
|
20230728,180200,1712891135,3380,3380,3380,3380,0
|
|
20230728,180100,1712891135,3380,3380,3380,3380,4878
|
|
20230728,180000,1712891135,3380,3380,3380,3380,0
|
|
20230728,175900,1712891135,3380,3380,3380,3380,0
|
|
20230728,175800,1712891135,3380,3380,3380,3380,0
|
|
20230728,175700,1712891135,3380,3380,3380,3380,0
|
|
20230728,175600,1712891135,3380,3380,3380,3380,0
|
|
20230728,175500,1712891135,3380,3380,3380,3380,0
|
|
20230728,175400,1712891135,3380,3380,3380,3380,0
|
|
20230728,175300,1712891135,3380,3380,3380,3380,0
|
|
20230728,175200,1712891135,3380,3380,3380,3380,0
|
|
20230728,175100,1712891135,3380,3380,3380,3380,0
|
|
20230728,175000,1712891135,3380,3380,3380,3380,0
|
|
20230728,174900,1712891135,3380,3380,3380,3380,0
|
|
20230728,174800,1712891135,3380,3380,3380,3380,0
|
|
20230728,174700,1712891135,3380,3380,3380,3380,0
|
|
20230728,174600,1712891135,3380,3380,3380,3380,0
|
|
20230728,174500,1712891135,3380,3380,3380,3380,0
|
|
20230728,174400,1712891135,3380,3380,3380,3380,0
|
|
20230728,174300,1712891135,3380,3380,3380,3380,0
|
|
20230728,174200,1712891135,3380,3380,3380,3380,0
|
|
20230728,174100,1712891135,3380,3380,3380,3380,0
|
|
20230728,174000,1712891135,3380,3380,3380,3380,0
|
|
20230728,173900,1712891135,3380,3380,3380,3380,0
|
|
20230728,173800,1712891135,3380,3380,3380,3380,0
|
|
20230728,173700,1712891135,3380,3380,3380,3380,0
|
|
20230728,173600,1712891135,3380,3380,3380,3380,0
|
|
20230728,173500,1712891135,3380,3380,3380,3380,0
|
|
20230728,173400,1712891135,3380,3380,3380,3380,0
|
|
20230728,173300,1712891135,3380,3380,3380,3380,0
|
|
20230728,173200,1712891135,3380,3380,3380,3380,0
|
|
20230728,173100,1712891135,3380,3380,3380,3380,4878
|
|
20230728,173000,1712891135,3380,3380,3380,3380,0
|
|
20230728,172900,1712891135,3380,3380,3380,3380,0
|
|
20230728,172800,1712891135,3380,3380,3380,3380,0
|
|
20230728,172700,1712891135,3380,3380,3380,3380,0
|
|
20230728,172600,1712891135,3380,3380,3380,3380,0
|
|
20230728,172500,1712891135,3380,3380,3380,3380,0
|
|
20230728,172400,1712891135,3380,3380,3380,3380,0
|
|
20230728,172300,1712891135,3380,3380,3380,3380,0
|
|
20230728,172200,1712891135,3380,3380,3380,3380,0
|
|
20230728,172100,1712891135,3380,3380,3380,3380,0
|
|
20230728,172000,1712891135,3380,3380,3380,3380,0
|
|
20230728,171900,1712891135,3380,3380,3380,3380,0
|
|
20230728,171800,1712891135,3380,3380,3380,3380,0
|
|
20230728,171700,1712891135,3380,3380,3380,3380,0
|
|
20230728,171600,1712891135,3380,3380,3380,3380,0
|
|
20230728,171500,1712891135,3380,3380,3380,3380,0
|
|
20230728,171400,1712891135,3380,3380,3380,3380,0
|
|
20230728,171300,1712891135,3380,3380,3380,3380,0
|
|
20230728,171200,1712891135,3380,3380,3380,3380,0
|
|
20230728,171100,1712891135,3380,3380,3380,3380,0
|
|
20230728,171000,1712891135,3380,3380,3380,3380,0
|
|
20230728,170900,1712891135,3380,3380,3380,3380,0
|
|
20230728,170800,1712891135,3380,3380,3380,3380,0
|
|
20230728,170700,1712891135,3380,3380,3380,3380,0
|
|
20230728,170600,1712891135,3380,3380,3380,3380,0
|
|
20230728,170500,1712891135,3380,3380,3380,3380,0
|
|
20230728,170400,1712891135,3380,3380,3380,3380,0
|
|
20230728,170300,1712891135,3380,3380,3380,3380,0
|
|
20230728,170200,1712891135,3380,3380,3380,3380,0
|
|
20230728,170100,1712891135,3380,3380,3380,3380,4878
|
|
20230728,170000,1712891135,3380,3380,3380,3380,0
|
|
20230728,165900,1712891135,3380,3380,3380,3380,0
|
|
20230728,165800,1712891135,3380,3380,3380,3380,0
|
|
20230728,165700,1712891135,3380,3380,3380,3380,0
|
|
20230728,165600,1712891135,3380,3380,3380,3380,0
|
|
20230728,165500,1712891135,3380,3380,3380,3380,0
|
|
20230728,165400,1712891135,3380,3380,3380,3380,0
|
|
20230728,165300,1712891135,3380,3380,3380,3380,0
|
|
20230728,165200,1712891135,3380,3380,3380,3380,0
|
|
20230728,165100,1712891135,3380,3380,3380,3380,0
|
|
20230728,165000,1712891135,3380,3380,3380,3380,0
|
|
20230728,164900,1712891135,3380,3380,3380,3380,0
|
|
20230728,164800,1712891135,3380,3380,3380,3380,0
|
|
20230728,164700,1712891135,3380,3380,3380,3380,0
|
|
20230728,164600,1712891135,3380,3380,3380,3380,0
|
|
20230728,164500,1712891135,3380,3380,3380,3380,0
|
|
20230728,164400,1712891135,3380,3380,3380,3380,0
|
|
20230728,164300,1712891135,3380,3380,3380,3380,0
|
|
20230728,164200,1712891135,3380,3380,3380,3380,0
|
|
20230728,164100,1712891135,3380,3380,3380,3380,0
|
|
20230728,164000,1712891135,3380,3380,3380,3380,0
|
|
20230728,163900,1712891135,3380,3380,3380,3380,0
|
|
20230728,163800,1712891135,3380,3380,3380,3380,0
|
|
20230728,163700,1712891135,3380,3380,3380,3380,0
|
|
20230728,163600,1712891135,3380,3380,3380,3380,0
|
|
20230728,163500,1712891135,3380,3380,3380,3380,0
|
|
20230728,163400,1712891135,3380,3380,3380,3380,0
|
|
20230728,163300,1712891135,3380,3380,3380,3380,0
|
|
20230728,163200,1712891135,3380,3380,3380,3380,0
|
|
20230728,163100,1712891135,3380,3380,3380,3380,4878
|
|
20230728,163000,1712891135,3380,3380,3380,3380,0
|
|
20230728,162900,1712891135,3380,3380,3380,3380,0
|
|
20230728,162800,1712891135,3380,3380,3380,3380,0
|
|
20230728,162700,1712891135,3380,3380,3380,3380,0
|
|
20230728,162600,1712891135,3380,3380,3380,3380,0
|
|
20230728,162500,1712891135,3380,3380,3380,3380,0
|
|
20230728,162400,1712891135,3380,3380,3380,3380,0
|
|
20230728,162300,1712891135,3380,3380,3380,3380,0
|
|
20230728,162200,1712891135,3380,3380,3380,3380,0
|
|
20230728,162100,1712891135,3380,3380,3380,3380,0
|
|
20230728,162000,1712891135,3380,3380,3380,3380,0
|
|
20230728,161900,1712891135,3380,3380,3380,3380,0
|
|
20230728,161800,1712891135,3380,3380,3380,3380,0
|
|
20230728,161700,1712891135,3380,3380,3380,3380,0
|
|
20230728,161600,1712891135,3380,3380,3380,3380,0
|
|
20230728,161500,1712891135,3380,3380,3380,3380,0
|
|
20230728,161400,1712891135,3380,3380,3380,3380,0
|
|
20230728,161300,1712891135,3380,3380,3380,3380,0
|
|
20230728,161200,1712891135,3380,3380,3380,3380,0
|
|
20230728,161100,1712891135,3380,3380,3380,3380,0
|
|
20230728,161000,1712891135,3380,3380,3380,3380,0
|
|
20230728,160900,1712891135,3380,3380,3380,3380,0
|
|
20230728,160800,1712891135,3380,3380,3380,3380,0
|
|
20230728,160700,1712891135,3380,3380,3380,3380,0
|
|
20230728,160600,1712891135,3380,3380,3380,3380,0
|
|
20230728,160500,1712891135,3380,3380,3380,3380,0
|
|
20230728,160400,1712891135,3380,3380,3380,3380,0
|
|
20230728,160300,1712891135,3380,3380,3380,3380,0
|
|
20230728,160200,1712891135,3380,3380,3380,3380,0
|
|
20230728,160100,1712891135,3380,3380,3380,3380,4878
|
|
20230728,160000,1712891135,3380,3380,3380,3380,0
|
|
20230728,155900,1712891135,3380,3380,3380,3380,0
|
|
20230728,155800,1712891135,3380,3380,3380,3380,0
|
|
20230728,155700,1712891135,3380,3380,3380,3380,0
|
|
20230728,155600,1712891135,3380,3380,3380,3380,0
|
|
20230728,155500,1712891135,3380,3380,3380,3380,0
|
|
20230728,155400,1712891135,3380,3380,3380,3380,0
|
|
20230728,155300,1712891135,3380,3380,3380,3380,0
|
|
20230728,155200,1712891135,3380,3380,3380,3380,0
|
|
20230728,155100,1712891135,3380,3380,3380,3380,0
|
|
20230728,155000,1712891135,3380,3380,3380,3380,0
|
|
20230728,154900,1712891135,3380,3380,3380,3380,0
|
|
20230728,154800,1712891135,3380,3380,3380,3380,0
|
|
20230728,154700,1712891135,3380,3380,3380,3380,0
|
|
20230728,154600,1712891135,3380,3380,3380,3380,0
|
|
20230728,154500,1712891135,3380,3380,3380,3380,0
|
|
20230728,154400,1712891135,3380,3380,3380,3380,0
|
|
20230728,154300,1712891135,3380,3380,3380,3380,0
|
|
20230728,154200,1712891135,3380,3380,3380,3380,0
|
|
20230728,154100,1712891135,3380,3380,3380,3380,0
|
|
20230728,154000,1712891135,3380,3380,3380,3380,0
|
|
20230728,153900,1712891135,3380,3380,3380,3380,0
|
|
20230728,153800,1712891135,3380,3380,3380,3380,0
|
|
20230728,153700,1712891135,3380,3380,3380,3380,0
|
|
20230728,153600,1712891135,3380,3380,3380,3380,0
|
|
20230728,153500,1712891135,3380,3380,3380,3380,0
|
|
20230728,153400,1712891135,3380,3380,3380,3380,0
|
|
20230728,153300,1712891135,3380,3380,3380,3380,0
|
|
20230728,153200,1712891135,3380,3380,3380,3380,0
|
|
20230728,153100,1712891135,3380,3380,3380,3380,4878
|
|
20230728,153000,1712891135,3380,3380,3380,3380,4878
|
|
20230728,152900,1696403495,3395,3395,3395,3395,0
|
|
20230728,152800,1696403495,3395,3395,3395,3395,0
|
|
20230728,152700,1696403495,3395,3395,3395,3395,0
|
|
20230728,152600,1696403495,3395,3395,3395,3395,0
|
|
20230728,152500,1696403495,3395,3395,3395,3395,0
|
|
20230728,152400,1696403495,3395,3395,3395,3395,0
|
|
20230728,152300,1696403495,3395,3395,3395,3395,0
|
|
20230728,152200,1696403495,3395,3395,3395,3395,0
|
|
20230728,152100,1696403495,3395,3395,3395,3395,0
|
|
20230728,152000,1696403495,3395,3395,3395,3395,0
|
|
20230728,151900,1696403495,3395,3395,3395,3395,2
|
|
20230728,151800,1696396705,3395,3395,3395,3395,4
|
|
20230728,151700,1696383125,3400,3400,3400,3400,16
|
|
20230728,151600,1696328725,3400,3395,3400,3395,243
|
|
20230728,151500,1695502680,3400,3395,3400,3395,1075
|
|
20230728,151400,1691849975,3395,3380,3395,3370,1094
|
|
20230728,151300,1688159380,3380,3380,3380,3375,1216
|
|
20230728,151200,1684052900,3385,3390,3390,3385,810
|
|
20230728,151100,1681309310,3395,3395,3400,3390,542
|
|
20230728,151000,1679470715,3400,3395,3400,3395,205
|
|
20230728,150900,1678773720,3400,3400,3400,3400,33
|
|
20230728,150800,1678661520,3400,3400,3405,3400,1456
|
|
20230728,150700,1673709755,3405,3405,3405,3405,12
|
|
20230728,150600,1673668895,3405,3400,3405,3400,797
|
|
20230728,150500,1670955620,3400,3400,3400,3400,1049
|
|
20230728,150400,1667389020,3405,3405,3405,3395,1927
|
|
20230728,150300,1660838840,3400,3410,3410,3400,784
|
|
20230728,150200,1658166725,3400,3410,3410,3400,865
|
|
20230728,150100,1655220725,3400,3400,3400,3400,97
|
|
20230728,150000,1654890925,3400,3400,3400,3400,51
|
|
20230728,145900,1654717525,3395,3395,3410,3395,641
|
|
20230728,145800,1652541315,3410,3390,3410,3390,3618
|
|
20230728,145700,1640257720,3390,3390,3390,3390,0
|
|
20230728,145600,1640257720,3390,3390,3390,3390,928
|
|
20230728,145500,1637111800,3390,3385,3390,3375,2010
|
|
20230728,145400,1630303960,3380,3380,3380,3380,20
|
|
20230728,145300,1630236360,3380,3370,3380,3370,3307
|
|
20230728,145200,1619065360,3375,3375,3375,3375,2
|
|
20230728,145100,1619058610,3375,3370,3375,3370,92
|
|
20230728,145000,1618748565,3370,3375,3375,3370,22
|
|
20230728,144900,1618674375,3375,3375,3375,3375,0
|
|
20230728,144800,1618674375,3375,3370,3375,3365,1405
|
|
20230728,144700,1613938115,3370,3370,3370,3370,10
|
|
20230728,144600,1613904415,3370,3365,3370,3365,536
|
|
20230728,144500,1612099095,3365,3365,3365,3365,283
|
|
20230728,144400,1611146800,3365,3365,3365,3365,150
|
|
20230728,144300,1610642050,3365,3365,3365,3365,0
|
|
20230728,144200,1610642050,3365,3365,3365,3365,0
|
|
20230728,144100,1610642050,3365,3365,3365,3365,230
|
|
20230728,144000,1609868100,3365,3370,3370,3365,505
|
|
20230728,143900,1608168765,3360,3360,3360,3360,2
|
|
20230728,143800,1608162045,3360,3360,3360,3360,484
|
|
20230728,143700,1606535805,3360,3360,3360,3360,1
|
|
20230728,143600,1606532445,3360,3360,3360,3360,63
|
|
20230728,143500,1606320765,3360,3360,3360,3360,1
|
|
20230728,143400,1606317405,3360,3360,3360,3360,0
|
|
20230728,143300,1606317405,3360,3360,3360,3360,1490
|
|
20230728,143200,1601311005,3350,3350,3350,3350,150
|
|
20230728,143100,1600808505,3350,3365,3365,3350,225
|
|
20230728,143000,1600054740,3350,3350,3350,3350,5
|
|
20230728,142900,1600037990,3365,3350,3365,3350,11
|
|
20230728,142800,1600001110,3355,3345,3365,3345,1319
|
|
20230728,142700,1595587205,3340,3335,3340,3335,952
|
|
20230728,142600,1592408055,3335,3340,3340,3330,805
|
|
20230728,142500,1589724205,3340,3350,3350,3340,8
|
|
20230728,142400,1589697435,3350,3355,3355,3330,11113
|
|
20230728,142300,1552605595,3355,3365,3365,3355,268
|
|
20230728,142200,1551705650,3370,3375,3375,3365,171
|
|
20230728,142100,1551130210,3370,3365,3370,3365,1092
|
|
20230728,142000,1547450185,3370,3355,3370,3355,4055
|
|
20230728,141900,1533832860,3355,3355,3355,3340,1570
|
|
20230728,141800,1528581105,3340,3355,3355,3340,3
|
|
20230728,141700,1528571055,3340,3350,3350,3340,379
|
|
20230728,141600,1527301415,3340,3340,3340,3340,1118
|
|
20230728,141500,1523567295,3340,3350,3350,3335,4121
|
|
20230728,141400,1509800930,3350,3360,3360,3350,6000
|
|
20230728,141300,1489693415,3360,3365,3370,3360,682
|
|
20230728,141200,1487399375,3360,3360,3360,3360,247
|
|
20230728,141100,1486569455,3360,3365,3365,3360,617
|
|
20230728,141000,1484496160,3365,3365,3365,3365,2046
|
|
20230728,140900,1477611370,3370,3365,3370,3365,22
|
|
20230728,140800,1477537330,3370,3370,3370,3370,0
|
|
20230728,140700,1477537330,3370,3370,3370,3370,58
|
|
20230728,140600,1477341870,3370,3370,3370,3370,1060
|
|
20230728,140500,1473769670,3370,3365,3370,3365,11
|
|
20230728,140400,1473732630,3370,3370,3370,3370,5
|
|
20230728,140300,1473715780,3370,3370,3370,3370,0
|
|
20230728,140200,1473715780,3370,3370,3370,3370,547
|
|
20230728,140100,1471872390,3370,3370,3370,3370,987
|
|
20230728,140000,1468546200,3370,3370,3370,3370,195
|
|
20230728,135900,1467889050,3370,3370,3370,3370,180
|
|
20230728,135800,1467282450,3370,3370,3370,3370,117
|
|
20230728,135700,1466888160,3370,3370,3370,3370,1741
|
|
20230728,135600,1461020990,3370,3370,3370,3370,20
|
|
20230728,135500,1460953590,3355,3355,3355,3355,7663
|
|
20230728,135400,1435244225,3355,3365,3365,3355,2966
|
|
20230728,135300,1425282050,3365,3355,3365,3345,19010
|
|
20230728,135200,1361654130,3375,3370,3375,3350,3520
|
|
20230728,135100,1349819690,3370,3375,3375,3370,1541
|
|
20230728,135000,1344624345,3380,3380,3380,3380,145
|
|
20230728,134900,1344134245,3385,3385,3385,3380,306
|
|
20230728,134800,1343099935,3380,3380,3380,3380,479
|
|
20230728,134700,1341480915,3380,3380,3380,3380,200
|
|
20230728,134600,1340804915,3380,3380,3380,3380,1
|
|
20230728,134500,1340801535,3375,3380,3380,3375,22
|
|
20230728,134400,1340727200,3380,3380,3380,3380,25
|
|
20230728,134300,1340642700,3380,3365,3380,3365,2190
|
|
20230728,134200,1333262215,3350,3380,3380,3350,15315
|
|
20230728,134100,1281827110,3385,3390,3395,3385,3250
|
|
20230728,134000,1270809600,3395,3395,3395,3395,94
|
|
20230728,133900,1270490470,3395,3395,3395,3395,0
|
|
20230728,133800,1270490470,3395,3395,3395,3395,206
|
|
20230728,133700,1269791100,3395,3395,3395,3395,0
|
|
20230728,133600,1269791100,3395,3395,3395,3395,335
|
|
20230728,133500,1268653775,3390,3395,3395,3390,1526
|
|
20230728,133400,1263479290,3400,3400,3400,3400,1574
|
|
20230728,133300,1258127690,3400,3400,3400,3400,60
|
|
20230728,133200,1257923690,3400,3400,3400,3400,2
|
|
20230728,133100,1257916890,3395,3400,3400,3395,59
|
|
20230728,133000,1257716310,3400,3400,3400,3400,704
|
|
20230728,132900,1255322710,3400,3405,3405,3400,533
|
|
20230728,132800,1253508460,3405,3405,3405,3405,1074
|
|
20230728,132700,1249851490,3410,3410,3410,3410,0
|
|
20230728,132600,1249851490,3410,3410,3410,3410,0
|
|
20230728,132500,1249851490,3410,3410,3410,3410,395
|
|
20230728,132400,1248504540,3415,3415,3415,3415,0
|
|
20230728,132300,1248504540,3415,3410,3415,3410,37
|
|
20230728,132200,1248378320,3410,3410,3410,3410,17
|
|
20230728,132100,1248320350,3420,3420,3420,3420,1
|
|
20230728,132000,1248316930,3420,3420,3420,3420,0
|
|
20230728,131900,1248316930,3420,3415,3420,3415,1060
|
|
20230728,131800,1244694950,3405,3405,3405,3405,50
|
|
20230728,131700,1244524700,3405,3410,3410,3405,2196
|
|
20230728,131600,1237041685,3420,3420,3420,3420,3
|
|
20230728,131500,1237031425,3420,3415,3420,3410,3132
|
|
20230728,131400,1226342435,3420,3420,3420,3420,904
|
|
20230728,131300,1223250755,3440,3430,3440,3415,5001
|
|
20230728,131200,1206108695,3445,3445,3445,3445,10
|
|
20230728,131100,1206074245,3450,3450,3450,3425,693
|
|
20230728,131000,1203688195,3450,3450,3450,3450,0
|
|
20230728,130900,1203688195,3450,3420,3450,3420,410
|
|
20230728,130800,1202285695,3420,3440,3440,3420,10001
|
|
20230728,130700,1168016120,3445,3440,3445,3440,1099
|
|
20230728,130600,1164234560,3440,3440,3440,3440,0
|
|
20230728,130500,1164234560,3440,3440,3440,3435,631
|
|
20230728,130400,1162067065,3435,3435,3435,3435,50
|
|
20230728,130300,1161895315,3435,3435,3435,3435,0
|
|
20230728,130200,1161895315,3435,3430,3435,3430,133
|
|
20230728,130100,1161439120,3430,3435,3435,3430,438
|
|
20230728,130000,1159934800,3435,3435,3435,3435,119
|
|
20230728,125900,1159526035,3435,3435,3440,3435,253
|
|
20230728,125800,1158656975,3440,3440,3440,3440,132
|
|
20230728,125700,1158202895,3435,3440,3440,3430,1344
|
|
20230728,125600,1153582750,3435,3435,3440,3435,784
|
|
20230728,125500,1150887700,3435,3435,3435,3435,12
|
|
20230728,125400,1150846480,3435,3425,3435,3425,1124
|
|
20230728,125300,1146990650,3425,3425,3425,3425,487
|
|
20230728,125200,1145322675,3425,3425,3425,3425,115
|
|
20230728,125100,1144928800,3425,3425,3425,3425,1
|
|
20230728,125000,1144925375,3420,3425,3425,3420,49
|
|
20230728,124900,1144757735,3425,3425,3425,3425,0
|
|
20230728,124800,1144757735,3425,3415,3425,3415,961
|
|
20230728,124700,1141475320,3415,3425,3425,3405,10385
|
|
20230728,124600,1106050265,3425,3425,3425,3425,242
|
|
20230728,124500,1105221415,3425,3415,3425,3415,69
|
|
20230728,124400,1104985755,3420,3420,3425,3420,385
|
|
20230728,124300,1103668610,3425,3430,3430,3425,1401
|
|
20230728,124200,1098863895,3435,3435,3435,3430,93
|
|
20230728,124100,1098544800,3435,3430,3435,3430,1761
|
|
20230728,124000,1092503820,3430,3425,3430,3425,211
|
|
20230728,123900,1091780340,3430,3425,3430,3420,3540
|
|
20230728,123800,1079664285,3425,3425,3425,3425,1
|
|
20230728,123700,1079660860,3425,3425,3425,3425,1
|
|
20230728,123600,1079657435,3425,3425,3425,3425,0
|
|
20230728,123500,1079657435,3425,3425,3425,3425,300
|
|
20230728,123400,1078629935,3425,3420,3425,3420,1078
|
|
20230728,123300,1074943170,3420,3420,3420,3420,1
|
|
20230728,123200,1074939750,3420,3420,3420,3410,520
|
|
20230728,123100,1073162035,3420,3420,3420,3420,200
|
|
20230728,123000,1072478035,3420,3420,3420,3420,1030
|
|
20230728,122900,1068955435,3420,3415,3420,3415,210
|
|
20230728,122800,1068238280,3420,3420,3420,3415,343
|
|
20230728,122700,1067066355,3420,3420,3420,3420,177
|
|
20230728,122600,1066461015,3425,3420,3425,3420,990
|
|
20230728,122500,1063075205,3415,3415,3415,3415,968
|
|
20230728,122400,1059769485,3415,3415,3415,3415,64
|
|
20230728,122300,1059550925,3410,3410,3410,3410,631
|
|
20230728,122200,1057399215,3410,3410,3410,3410,81
|
|
20230728,122100,1057123005,3410,3410,3410,3410,118
|
|
20230728,122000,1056720625,3410,3415,3415,3410,372
|
|
20230728,121900,1055451815,3415,3415,3415,3415,60
|
|
20230728,121800,1055246915,3415,3400,3415,3400,2284
|
|
20230728,121700,1047463975,3400,3400,3400,3400,138
|
|
20230728,121600,1046994775,3395,3395,3400,3395,557
|
|
20230728,121500,1045103630,3395,3375,3405,3375,4408
|
|
20230728,121400,1030191905,3350,3410,3410,3350,26999
|
|
20230728,121300,939441025,3415,3415,3415,3415,0
|
|
20230728,121200,939441025,3415,3410,3415,3410,809
|
|
20230728,121100,936681540,3395,3410,3410,3395,4079
|
|
20230728,121000,922808820,3400,3420,3420,3400,5556
|
|
20230728,120900,903867370,3415,3415,3420,3415,225
|
|
20230728,120800,903097990,3415,3420,3420,3415,406
|
|
20230728,120700,901709485,3425,3425,3425,3425,124
|
|
20230728,120600,901284785,3425,3420,3425,3420,1032
|
|
20230728,120500,897750430,3420,3420,3420,3420,2000
|
|
20230728,120400,890910430,3420,3415,3420,3415,705
|
|
20230728,120300,888502845,3415,3415,3415,3410,310
|
|
20230728,120200,887444245,3410,3410,3410,3410,622
|
|
20230728,120100,885323225,3390,3390,3390,3390,0
|
|
20230728,120000,885323225,3390,3410,3410,3390,1583
|
|
20230728,115900,879939790,3415,3415,3415,3415,1
|
|
20230728,115800,879936375,3410,3405,3410,3405,3316
|
|
20230728,115700,868637380,3400,3400,3400,3400,1739
|
|
20230728,115600,862724780,3400,3395,3400,3395,856
|
|
20230728,115500,859818395,3395,3390,3395,3390,107
|
|
20230728,115400,859455620,3395,3395,3395,3395,11
|
|
20230728,115300,859418275,3385,3385,3385,3385,0
|
|
20230728,115200,859418275,3385,3385,3385,3385,706
|
|
20230728,115100,857028465,3365,3400,3400,3365,5009
|
|
20230728,115000,840134140,3400,3405,3405,3360,3727
|
|
20230728,114900,827522920,3410,3405,3410,3405,154
|
|
20230728,114800,826998280,3405,3405,3405,3405,8
|
|
20230728,114700,826971040,3410,3405,3410,3405,6
|
|
20230728,114600,826950600,3405,3405,3405,3405,1
|
|
20230728,114500,826947195,3400,3405,3405,3400,113
|
|
20230728,114400,826562790,3405,3410,3410,3405,302
|
|
20230728,114300,825533970,3410,3415,3415,3410,104
|
|
20230728,114200,825179310,3410,3410,3410,3410,623
|
|
20230728,114100,823054880,3415,3415,3415,3410,135
|
|
20230728,114000,822594105,3415,3400,3415,3400,3002
|
|
20230728,113900,812387275,3415,3415,3415,3415,132
|
|
20230728,113800,811936495,3415,3405,3415,3405,1204
|
|
20230728,113700,807832820,3405,3405,3405,3405,475
|
|
20230728,113600,806215445,3410,3415,3415,3410,2643
|
|
20230728,113500,797195625,3420,3415,3420,3415,34
|
|
20230728,113400,797079480,3415,3420,3420,3415,898
|
|
20230728,113300,794008820,3425,3390,3435,3390,5515
|
|
20230728,113200,775266100,3380,3375,3380,3375,1199
|
|
20230728,113100,771217285,3370,3370,3370,3370,1126
|
|
20230728,113000,767422665,3370,3370,3370,3370,0
|
|
20230728,112900,767422665,3370,3380,3380,3370,678
|
|
20230728,112800,765137605,3380,3370,3380,3370,416
|
|
20230728,112700,763735585,3370,3370,3370,3370,12
|
|
20230728,112600,763695145,3380,3380,3380,3380,0
|
|
20230728,112500,763695145,3380,3380,3380,3380,0
|
|
20230728,112400,763695145,3380,3380,3380,3380,30
|
|
20230728,112300,763593745,3380,3380,3380,3380,0
|
|
20230728,112200,763593745,3380,3375,3380,3375,828
|
|
20230728,112100,760798365,3375,3375,3375,3375,1
|
|
20230728,112000,760794990,3365,3380,3380,3365,3001
|
|
20230728,111900,750693950,3370,3370,3370,3370,0
|
|
20230728,111800,750693950,3370,3370,3370,3370,1
|
|
20230728,111700,750690580,3380,3370,3380,3370,1300
|
|
20230728,111600,746299815,3365,3365,3365,3365,4
|
|
20230728,111500,746286355,3360,3365,3365,3360,1000
|
|
20230728,111400,742924240,3365,3370,3370,3365,274
|
|
20230728,111300,742001935,3370,3370,3370,3370,0
|
|
20230728,111200,742001935,3370,3370,3370,3370,100
|
|
20230728,111100,741664935,3370,3370,3370,3370,3
|
|
20230728,111000,741654825,3370,3370,3370,3370,1
|
|
20230728,110900,741651455,3370,3365,3370,3365,2
|
|
20230728,110800,741644720,3370,3370,3370,3370,2
|
|
20230728,110700,741637980,3370,3370,3370,3370,1
|
|
20230728,110600,741634610,3365,3360,3365,3360,16
|
|
20230728,110500,741580795,3365,3365,3365,3360,290
|
|
20230728,110400,740604950,3365,3370,3370,3365,310
|
|
20230728,110300,739560300,3365,3365,3365,3365,0
|
|
20230728,110200,739560300,3365,3365,3365,3365,175
|
|
20230728,110100,738971425,3365,3365,3365,3365,0
|
|
20230728,110000,738971425,3365,3365,3365,3365,0
|
|
20230728,105900,738971425,3365,3365,3365,3365,322
|
|
20230728,105800,737887895,3365,3365,3365,3365,104
|
|
20230728,105700,737537935,3365,3365,3365,3365,21
|
|
20230728,105600,737467270,3365,3365,3365,3365,1
|
|
20230728,105500,737463905,3360,3365,3365,3330,5057
|
|
20230728,105400,720554455,3360,3370,3370,3360,403
|
|
20230728,105300,719198845,3365,3375,3375,3360,463
|
|
20230728,105200,717638290,3360,3355,3360,3355,939
|
|
20230728,105100,714483700,3355,3380,3380,3305,18788
|
|
20230728,105000,651708535,3385,3390,3390,3385,609
|
|
20230728,104900,649644575,3395,3390,3395,3390,1448
|
|
20230728,104800,644734850,3390,3385,3390,3385,204
|
|
20230728,104700,644044305,3390,3385,3390,3385,269
|
|
20230728,104600,643133175,3385,3385,3385,3385,0
|
|
20230728,104500,643133175,3385,3385,3385,3385,0
|
|
20230728,104400,643133175,3385,3390,3390,3385,8
|
|
20230728,104300,643106085,3385,3390,3390,3385,448
|
|
20230728,104200,641587505,3390,3390,3390,3390,0
|
|
20230728,104100,641587505,3390,3390,3390,3390,1
|
|
20230728,104000,641584115,3380,3385,3385,3380,511
|
|
20230728,103900,639856925,3380,3380,3380,3380,36
|
|
20230728,103800,639735245,3380,3380,3380,3380,0
|
|
20230728,103700,639735245,3380,3380,3390,3380,393
|
|
20230728,103600,638403905,3390,3390,3390,3390,50
|
|
20230728,103500,638234405,3375,3375,3375,3375,0
|
|
20230728,103400,638234405,3375,3375,3375,3375,0
|
|
20230728,103300,638234405,3375,3395,3395,3375,50
|
|
20230728,103200,638065615,3390,3390,3390,3390,331
|
|
20230728,103100,636943525,3390,3390,3390,3390,0
|
|
20230728,103000,636943525,3390,3370,3390,3370,53
|
|
20230728,102900,636764855,3380,3385,3385,3370,303
|
|
20230728,102800,635741710,3380,3380,3380,3380,0
|
|
20230728,102700,635741710,3380,3380,3380,3380,34
|
|
20230728,102600,635626790,3380,3375,3380,3375,137
|
|
20230728,102500,635164095,3380,3390,3390,3380,1441
|
|
20230728,102400,630284410,3395,3400,3400,3390,112
|
|
20230728,102300,629904615,3400,3400,3400,3400,525
|
|
20230728,102200,628119615,3400,3400,3400,3400,0
|
|
20230728,102100,628119615,3400,3395,3400,3345,5862
|
|
20230728,102000,608345940,3400,3400,3400,3400,0
|
|
20230728,101900,608345940,3400,3405,3405,3400,595
|
|
20230728,101800,606322935,3400,3400,3405,3390,1238
|
|
20230728,101700,602112350,3400,3390,3400,3385,2420
|
|
20230728,101600,593894465,3385,3385,3385,3385,6
|
|
20230728,101500,593874155,3390,3390,3390,3390,559
|
|
20230728,101400,591979145,3390,3390,3395,3390,352
|
|
20230728,101300,590785755,3390,3385,3395,3385,5473
|
|
20230728,101200,572257160,3385,3390,3390,3385,860
|
|
20230728,101100,569342205,3390,3385,3390,3385,250
|
|
20230728,101000,568494710,3365,3365,3365,3365,5181
|
|
20230728,100900,551060645,3360,3365,3365,3360,109
|
|
20230728,100800,550694360,3365,3365,3365,3365,1313
|
|
20230728,100700,546276115,3370,3390,3390,3370,1678
|
|
20230728,100600,540616800,3375,3375,3375,3375,5
|
|
20230728,100500,540599925,3370,3360,3390,3360,467
|
|
20230728,100400,539022615,3360,3375,3375,3360,157
|
|
20230728,100300,538493100,3375,3360,3375,3360,1485
|
|
20230728,100200,533503485,3360,3350,3360,3350,3865
|
|
20230728,100100,520534830,3350,3345,3350,3340,3480
|
|
20230728,100000,508895265,3340,3340,3340,3340,104
|
|
20230728,095900,508547905,3350,3350,3350,3350,1
|
|
20230728,095800,508544555,3340,3345,3345,3340,3000
|
|
20230728,095700,498521950,3350,3345,3350,3345,200
|
|
20230728,095600,497852500,3340,3355,3355,3340,2532
|
|
20230728,095500,489378855,3355,3350,3355,3350,103
|
|
20230728,095400,489033800,3355,3355,3355,3355,305
|
|
20230728,095300,488010525,3355,3355,3355,3355,63
|
|
20230728,095200,487799160,3340,3345,3345,3340,31
|
|
20230728,095100,487695615,3340,3340,3340,3340,0
|
|
20230728,095000,487695615,3340,3340,3360,3340,68
|
|
20230728,094900,487468435,3340,3340,3340,3340,10
|
|
20230728,094800,487435035,3360,3340,3360,3335,1762
|
|
20230728,094700,481553965,3335,3335,3350,3335,2476
|
|
20230728,094600,473291110,3335,3335,3335,3335,6010
|
|
20230728,094500,453247760,3330,3340,3340,3330,6435
|
|
20230728,094400,431790070,3340,3345,3345,3335,465
|
|
20230728,094300,430236830,3345,3335,3345,3335,1413
|
|
20230728,094200,425519915,3335,3335,3335,3330,1047
|
|
20230728,094100,422032625,3345,3335,3345,3330,749
|
|
20230728,094000,419532715,3335,3360,3360,3330,17208
|
|
20230728,093900,362173155,3350,3370,3370,3340,4186
|
|
20230728,093800,348138430,3375,3360,3375,3360,518
|
|
20230728,093700,346397140,3360,3380,3380,3355,805
|
|
20230728,093600,343692575,3355,3335,3355,3330,2929
|
|
20230728,093500,333894110,3340,3375,3375,3340,5588
|
|
20230728,093400,315182915,3375,3385,3385,3360,994
|
|
20230728,093300,311836135,3385,3370,3385,3365,3005
|
|
20230728,093200,301713070,3375,3385,3385,3375,751
|
|
20230728,093100,299174900,3385,3390,3390,3360,2126
|
|
20230728,093000,292003385,3360,3385,3390,3350,7871
|
|
20230728,092900,265511765,3380,3395,3395,3380,6082
|
|
20230728,092800,244935800,3400,3415,3415,3400,346
|
|
20230728,092700,243758700,3420,3405,3420,3405,236
|
|
20230728,092600,242955005,3415,3415,3420,3415,1443
|
|
20230728,092500,238023935,3415,3435,3435,3415,975
|
|
20230728,092400,234694290,3430,3415,3430,3415,29
|
|
20230728,092300,234595225,3430,3425,3430,3420,2001
|
|
20230728,092200,227746795,3430,3435,3435,3430,9
|
|
20230728,092100,227715915,3430,3405,3430,3400,8864
|
|
20230728,092000,197537830,3410,3420,3420,3400,2181
|
|
20230728,091900,190105310,3415,3430,3430,3415,2141
|
|
20230728,091800,182776695,3435,3440,3440,3435,1137
|
|
20230728,091700,178869900,3440,3450,3450,3440,96
|
|
20230728,091600,178539650,3450,3435,3450,3435,1002
|
|
20230728,091500,175090190,3430,3440,3440,3430,933
|
|
20230728,091400,171888795,3440,3435,3440,3430,559
|
|
20230728,091300,169970065,3445,3470,3475,3435,9007
|
|
20230728,091200,138849535,3470,3470,3475,3460,677
|
|
20230728,091100,136500340,3470,3460,3470,3455,1088
|
|
20230728,091000,132734390,3470,3465,3470,3465,896
|
|
20230728,090900,129627795,3465,3455,3465,3455,1288
|
|
20230728,090800,125172810,3460,3450,3460,3450,685
|
|
20230728,090700,122807685,3450,3450,3450,3445,202
|
|
20230728,090600,122111785,3450,3435,3450,3435,6321
|
|
20230728,090500,100385135,3415,3410,3435,3400,12667
|
|
20230728,090400,57143840,3410,3415,3415,3400,3962
|
|
20230728,090300,43635730,3420,3420,3420,3420,21
|
|
20230728,090200,43563910,3425,3415,3425,3410,7221
|
|
20230728,090100,18932075,3420,3410,3420,3400,1605
|
|
20230728,090000,13456530,3425,3410,3425,3405,3706
|