619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191600,4095544670,9780,9780,9780,9780,8069
|
|
20230728,191500,4095544670,9780,9780,9780,9780,0
|
|
20230728,191400,4095544670,9780,9780,9780,9780,0
|
|
20230728,191300,4095544670,9780,9780,9780,9780,0
|
|
20230728,191200,4095544670,9780,9780,9780,9780,0
|
|
20230728,191100,4095544670,9780,9780,9780,9780,0
|
|
20230728,191000,4095544670,9780,9780,9780,9780,0
|
|
20230728,190900,4095544670,9780,9780,9780,9780,0
|
|
20230728,190800,4095544670,9780,9780,9780,9780,0
|
|
20230728,190700,4095544670,9780,9780,9780,9780,0
|
|
20230728,190600,4095544670,9780,9780,9780,9780,0
|
|
20230728,190500,4095544670,9780,9780,9780,9780,0
|
|
20230728,190400,4095544670,9780,9780,9780,9780,0
|
|
20230728,190300,4095544670,9780,9780,9780,9780,0
|
|
20230728,190200,4095544670,9780,9780,9780,9780,0
|
|
20230728,190100,4095544670,9780,9780,9780,9780,0
|
|
20230728,190000,4095544670,9780,9780,9780,9780,0
|
|
20230728,185900,4095544670,9780,9780,9780,9780,0
|
|
20230728,185800,4095544670,9780,9780,9780,9780,0
|
|
20230728,185700,4095544670,9780,9780,9780,9780,0
|
|
20230728,185600,4095544670,9780,9780,9780,9780,0
|
|
20230728,185500,4095544670,9780,9780,9780,9780,0
|
|
20230728,185400,4095544670,9780,9780,9780,9780,0
|
|
20230728,185300,4095544670,9780,9780,9780,9780,0
|
|
20230728,185200,4095544670,9780,9780,9780,9780,0
|
|
20230728,185100,4095544670,9780,9780,9780,9780,0
|
|
20230728,185000,4095544670,9780,9780,9780,9780,0
|
|
20230728,184900,4095544670,9780,9780,9780,9780,0
|
|
20230728,184800,4095544670,9780,9780,9780,9780,0
|
|
20230728,184700,4095544670,9780,9780,9780,9780,0
|
|
20230728,184600,4095544670,9780,9780,9780,9780,8069
|
|
20230728,184500,4095544670,9780,9780,9780,9780,0
|
|
20230728,184400,4095544670,9780,9780,9780,9780,0
|
|
20230728,184300,4095544670,9780,9780,9780,9780,0
|
|
20230728,184200,4095544670,9780,9780,9780,9780,0
|
|
20230728,184100,4095544670,9780,9780,9780,9780,0
|
|
20230728,184000,4095544670,9780,9780,9780,9780,0
|
|
20230728,183900,4095544670,9780,9780,9780,9780,0
|
|
20230728,183800,4095544670,9780,9780,9780,9780,0
|
|
20230728,183700,4095544670,9780,9780,9780,9780,0
|
|
20230728,183600,4095544670,9780,9780,9780,9780,0
|
|
20230728,183500,4095544670,9780,9780,9780,9780,0
|
|
20230728,183400,4095544670,9780,9780,9780,9780,0
|
|
20230728,183300,4095544670,9780,9780,9780,9780,0
|
|
20230728,183200,4095544670,9780,9780,9780,9780,0
|
|
20230728,183100,4095544670,9780,9780,9780,9780,0
|
|
20230728,183000,4095544670,9780,9780,9780,9780,0
|
|
20230728,182900,4095544670,9780,9780,9780,9780,0
|
|
20230728,182800,4095544670,9780,9780,9780,9780,0
|
|
20230728,182700,4095544670,9780,9780,9780,9780,0
|
|
20230728,182600,4095544670,9780,9780,9780,9780,0
|
|
20230728,182500,4095544670,9780,9780,9780,9780,0
|
|
20230728,182400,4095544670,9780,9780,9780,9780,0
|
|
20230728,182300,4095544670,9780,9780,9780,9780,0
|
|
20230728,182200,4095544670,9780,9780,9780,9780,0
|
|
20230728,182100,4095544670,9780,9780,9780,9780,0
|
|
20230728,182000,4095544670,9780,9780,9780,9780,0
|
|
20230728,181900,4095544670,9780,9780,9780,9780,0
|
|
20230728,181800,4095544670,9780,9780,9780,9780,0
|
|
20230728,181700,4095544670,9780,9780,9780,9780,0
|
|
20230728,181600,4095544670,9780,9780,9780,9780,8069
|
|
20230728,181500,4095544670,9780,9780,9780,9780,0
|
|
20230728,181400,4095544670,9780,9780,9780,9780,0
|
|
20230728,181300,4095544670,9780,9780,9780,9780,0
|
|
20230728,181200,4095544670,9780,9780,9780,9780,0
|
|
20230728,181100,4095544670,9780,9780,9780,9780,0
|
|
20230728,181000,4095544670,9780,9780,9780,9780,0
|
|
20230728,180900,4095544670,9780,9780,9780,9780,0
|
|
20230728,180800,4095544670,9780,9780,9780,9780,0
|
|
20230728,180700,4095544670,9780,9780,9780,9780,0
|
|
20230728,180600,4095544670,9780,9780,9780,9780,0
|
|
20230728,180500,4095544670,9780,9780,9780,9780,0
|
|
20230728,180400,4095544670,9780,9780,9780,9780,0
|
|
20230728,180300,4095544670,9780,9780,9780,9780,0
|
|
20230728,180200,4095544670,9780,9780,9780,9780,0
|
|
20230728,180100,4095544670,9780,9780,9780,9780,0
|
|
20230728,180000,4095544670,9780,9780,9780,9780,0
|
|
20230728,175900,4095544670,9780,9780,9780,9780,0
|
|
20230728,175800,4095544670,9780,9780,9780,9780,0
|
|
20230728,175700,4095544670,9780,9780,9780,9780,0
|
|
20230728,175600,4095544670,9780,9780,9780,9780,0
|
|
20230728,175500,4095544670,9780,9780,9780,9780,0
|
|
20230728,175400,4095544670,9780,9780,9780,9780,0
|
|
20230728,175300,4095544670,9780,9780,9780,9780,0
|
|
20230728,175200,4095544670,9780,9780,9780,9780,0
|
|
20230728,175100,4095544670,9780,9780,9780,9780,0
|
|
20230728,175000,4095544670,9780,9780,9780,9780,0
|
|
20230728,174900,4095544670,9780,9780,9780,9780,0
|
|
20230728,174800,4095544670,9780,9780,9780,9780,0
|
|
20230728,174700,4095544670,9780,9780,9780,9780,0
|
|
20230728,174600,4095544670,9780,9780,9780,9780,8069
|
|
20230728,174500,4095544670,9780,9780,9780,9780,0
|
|
20230728,174400,4095544670,9780,9780,9780,9780,0
|
|
20230728,174300,4095544670,9780,9780,9780,9780,0
|
|
20230728,174200,4095544670,9780,9780,9780,9780,0
|
|
20230728,174100,4095544670,9780,9780,9780,9780,0
|
|
20230728,174000,4095544670,9780,9780,9780,9780,0
|
|
20230728,173900,4095544670,9780,9780,9780,9780,0
|
|
20230728,173800,4095544670,9780,9780,9780,9780,0
|
|
20230728,173700,4095544670,9780,9780,9780,9780,0
|
|
20230728,173600,4095544670,9780,9780,9780,9780,0
|
|
20230728,173500,4095544670,9780,9780,9780,9780,0
|
|
20230728,173400,4095544670,9780,9780,9780,9780,0
|
|
20230728,173300,4095544670,9780,9780,9780,9780,0
|
|
20230728,173200,4095544670,9780,9780,9780,9780,0
|
|
20230728,173100,4095544670,9780,9780,9780,9780,0
|
|
20230728,173000,4095544670,9780,9780,9780,9780,0
|
|
20230728,172900,4095544670,9780,9780,9780,9780,0
|
|
20230728,172800,4095544670,9780,9780,9780,9780,0
|
|
20230728,172700,4095544670,9780,9780,9780,9780,0
|
|
20230728,172600,4095544670,9780,9780,9780,9780,0
|
|
20230728,172500,4095544670,9780,9780,9780,9780,0
|
|
20230728,172400,4095544670,9780,9780,9780,9780,0
|
|
20230728,172300,4095544670,9780,9780,9780,9780,0
|
|
20230728,172200,4095544670,9780,9780,9780,9780,0
|
|
20230728,172100,4095544670,9780,9780,9780,9780,0
|
|
20230728,172000,4095544670,9780,9780,9780,9780,0
|
|
20230728,171900,4095544670,9780,9780,9780,9780,0
|
|
20230728,171800,4095544670,9780,9780,9780,9780,0
|
|
20230728,171700,4095544670,9780,9780,9780,9780,0
|
|
20230728,171600,4095544670,9780,9780,9780,9780,8069
|
|
20230728,171500,4095544670,9780,9780,9780,9780,0
|
|
20230728,171400,4095544670,9780,9780,9780,9780,0
|
|
20230728,171300,4095544670,9780,9780,9780,9780,0
|
|
20230728,171200,4095544670,9780,9780,9780,9780,0
|
|
20230728,171100,4095544670,9780,9780,9780,9780,0
|
|
20230728,171000,4095544670,9780,9780,9780,9780,0
|
|
20230728,170900,4095544670,9780,9780,9780,9780,0
|
|
20230728,170800,4095544670,9780,9780,9780,9780,0
|
|
20230728,170700,4095544670,9780,9780,9780,9780,0
|
|
20230728,170600,4095544670,9780,9780,9780,9780,0
|
|
20230728,170500,4095544670,9780,9780,9780,9780,0
|
|
20230728,170400,4095544670,9780,9780,9780,9780,0
|
|
20230728,170300,4095544670,9780,9780,9780,9780,0
|
|
20230728,170200,4095544670,9780,9780,9780,9780,0
|
|
20230728,170100,4095544670,9780,9780,9780,9780,0
|
|
20230728,170000,4095544670,9780,9780,9780,9780,0
|
|
20230728,165900,4095544670,9780,9780,9780,9780,0
|
|
20230728,165800,4095544670,9780,9780,9780,9780,0
|
|
20230728,165700,4095544670,9780,9780,9780,9780,0
|
|
20230728,165600,4095544670,9780,9780,9780,9780,0
|
|
20230728,165500,4095544670,9780,9780,9780,9780,0
|
|
20230728,165400,4095544670,9780,9780,9780,9780,0
|
|
20230728,165300,4095544670,9780,9780,9780,9780,0
|
|
20230728,165200,4095544670,9780,9780,9780,9780,0
|
|
20230728,165100,4095544670,9780,9780,9780,9780,0
|
|
20230728,165000,4095544670,9780,9780,9780,9780,0
|
|
20230728,164900,4095544670,9780,9780,9780,9780,0
|
|
20230728,164800,4095544670,9780,9780,9780,9780,0
|
|
20230728,164700,4095544670,9780,9780,9780,9780,0
|
|
20230728,164600,4095544670,9780,9780,9780,9780,8069
|
|
20230728,164500,4095544670,9780,9780,9780,9780,0
|
|
20230728,164400,4095544670,9780,9780,9780,9780,0
|
|
20230728,164300,4095544670,9780,9780,9780,9780,0
|
|
20230728,164200,4095544670,9780,9780,9780,9780,0
|
|
20230728,164100,4095544670,9780,9780,9780,9780,0
|
|
20230728,164000,4095544670,9780,9780,9780,9780,0
|
|
20230728,163900,4095544670,9780,9780,9780,9780,0
|
|
20230728,163800,4095544670,9780,9780,9780,9780,0
|
|
20230728,163700,4095544670,9780,9780,9780,9780,0
|
|
20230728,163600,4095544670,9780,9780,9780,9780,0
|
|
20230728,163500,4095544670,9780,9780,9780,9780,0
|
|
20230728,163400,4095544670,9780,9780,9780,9780,0
|
|
20230728,163300,4095544670,9780,9780,9780,9780,0
|
|
20230728,163200,4095544670,9780,9780,9780,9780,0
|
|
20230728,163100,4095544670,9780,9780,9780,9780,0
|
|
20230728,163000,4095544670,9780,9780,9780,9780,0
|
|
20230728,162900,4095544670,9780,9780,9780,9780,0
|
|
20230728,162800,4095544670,9780,9780,9780,9780,0
|
|
20230728,162700,4095544670,9780,9780,9780,9780,0
|
|
20230728,162600,4095544670,9780,9780,9780,9780,0
|
|
20230728,162500,4095544670,9780,9780,9780,9780,0
|
|
20230728,162400,4095544670,9780,9780,9780,9780,0
|
|
20230728,162300,4095544670,9780,9780,9780,9780,0
|
|
20230728,162200,4095544670,9780,9780,9780,9780,0
|
|
20230728,162100,4095544670,9780,9780,9780,9780,0
|
|
20230728,162000,4095544670,9780,9780,9780,9780,0
|
|
20230728,161900,4095544670,9780,9780,9780,9780,0
|
|
20230728,161800,4095544670,9780,9780,9780,9780,0
|
|
20230728,161700,4095544670,9780,9780,9780,9780,0
|
|
20230728,161600,4095544670,9780,9780,9780,9780,8069
|
|
20230728,161500,4095544670,9780,9780,9780,9780,0
|
|
20230728,161400,4095544670,9780,9780,9780,9780,0
|
|
20230728,161300,4095544670,9780,9780,9780,9780,0
|
|
20230728,161200,4095544670,9780,9780,9780,9780,0
|
|
20230728,161100,4095544670,9780,9780,9780,9780,0
|
|
20230728,161000,4095544670,9780,9780,9780,9780,0
|
|
20230728,160900,4095544670,9780,9780,9780,9780,0
|
|
20230728,160800,4095544670,9780,9780,9780,9780,0
|
|
20230728,160700,4095544670,9780,9780,9780,9780,0
|
|
20230728,160600,4095544670,9780,9780,9780,9780,0
|
|
20230728,160500,4095544670,9780,9780,9780,9780,0
|
|
20230728,160400,4095544670,9780,9780,9780,9780,0
|
|
20230728,160300,4095544670,9780,9780,9780,9780,0
|
|
20230728,160200,4095544670,9780,9780,9780,9780,0
|
|
20230728,160100,4095544670,9780,9780,9780,9780,0
|
|
20230728,160000,4095544670,9780,9780,9780,9780,0
|
|
20230728,155900,4095544670,9780,9780,9780,9780,0
|
|
20230728,155800,4095544670,9780,9780,9780,9780,0
|
|
20230728,155700,4095544670,9780,9780,9780,9780,0
|
|
20230728,155600,4095544670,9780,9780,9780,9780,0
|
|
20230728,155500,4095544670,9780,9780,9780,9780,0
|
|
20230728,155400,4095544670,9780,9780,9780,9780,0
|
|
20230728,155300,4095544670,9780,9780,9780,9780,0
|
|
20230728,155200,4095544670,9780,9780,9780,9780,0
|
|
20230728,155100,4095544670,9780,9780,9780,9780,0
|
|
20230728,155000,4095544670,9780,9780,9780,9780,0
|
|
20230728,154900,4095544670,9780,9780,9780,9780,0
|
|
20230728,154800,4095544670,9780,9780,9780,9780,0
|
|
20230728,154700,4095544670,9780,9780,9780,9780,0
|
|
20230728,154600,4095544670,9780,9780,9780,9780,8069
|
|
20230728,154500,4095544670,9780,9780,9780,9780,0
|
|
20230728,154400,4095544670,9780,9780,9780,9780,0
|
|
20230728,154300,4095544670,9780,9780,9780,9780,0
|
|
20230728,154200,4095544670,9780,9780,9780,9780,0
|
|
20230728,154100,4095544670,9780,9780,9780,9780,0
|
|
20230728,154000,4095544670,9780,9780,9780,9780,0
|
|
20230728,153900,4095544670,9780,9780,9780,9780,0
|
|
20230728,153800,4095544670,9780,9780,9780,9780,0
|
|
20230728,153700,4095544670,9780,9780,9780,9780,0
|
|
20230728,153600,4095544670,9780,9780,9780,9780,0
|
|
20230728,153500,4095544670,9780,9780,9780,9780,0
|
|
20230728,153400,4095544670,9780,9780,9780,9780,0
|
|
20230728,153300,4095544670,9780,9780,9780,9780,0
|
|
20230728,153200,4095544670,9780,9780,9780,9780,0
|
|
20230728,153100,4095544670,9780,9780,9780,9780,0
|
|
20230728,153000,4095544670,9780,9780,9780,9780,8069
|
|
20230728,152900,4016629850,9780,9780,9780,9780,0
|
|
20230728,152800,4016629850,9780,9780,9780,9780,0
|
|
20230728,152700,4016629850,9780,9780,9780,9780,0
|
|
20230728,152600,4016629850,9780,9780,9780,9780,0
|
|
20230728,152500,4016629850,9780,9780,9780,9780,0
|
|
20230728,152400,4016629850,9780,9780,9780,9780,0
|
|
20230728,152300,4016629850,9780,9780,9780,9780,0
|
|
20230728,152200,4016629850,9780,9780,9780,9780,0
|
|
20230728,152100,4016629850,9780,9780,9780,9780,0
|
|
20230728,152000,4016629850,9780,9780,9780,9780,0
|
|
20230728,151900,4016629850,9780,9780,9790,9780,1948
|
|
20230728,151800,3997574140,9790,9780,9790,9780,274
|
|
20230728,151700,3994893010,9790,9770,9790,9770,2061
|
|
20230728,151600,3974739210,9780,9780,9780,9780,1041
|
|
20230728,151500,3964558230,9780,9780,9790,9780,356
|
|
20230728,151400,3961076270,9780,9780,9780,9780,69
|
|
20230728,151300,3960401450,9770,9780,9790,9770,2018
|
|
20230728,151200,3940676920,9780,9770,9780,9770,334
|
|
20230728,151100,3937410730,9780,9770,9780,9770,939
|
|
20230728,151000,3928233600,9770,9770,9770,9760,588
|
|
20230728,150900,3922490910,9770,9770,9770,9770,115
|
|
20230728,150800,3921367360,9770,9770,9780,9770,1013
|
|
20230728,150700,3911470330,9780,9780,9780,9780,2
|
|
20230728,150600,3911450770,9780,9770,9780,9770,985
|
|
20230728,150500,3901819310,9770,9770,9780,9770,606
|
|
20230728,150400,3895898680,9770,9770,9770,9770,162
|
|
20230728,150300,3894315940,9770,9770,9780,9770,206
|
|
20230728,150200,3892303280,9770,9770,9770,9770,2
|
|
20230728,150100,3892283740,9780,9780,9780,9780,14
|
|
20230728,150000,3892146820,9780,9770,9780,9770,174
|
|
20230728,145900,3890445120,9760,9760,9760,9760,1133
|
|
20230728,145800,3879387040,9760,9770,9770,9760,209
|
|
20230728,145700,3877346200,9760,9760,9770,9750,1089
|
|
20230728,145600,3866720410,9770,9770,9770,9770,1541
|
|
20230728,145500,3851664840,9780,9780,9780,9780,750
|
|
20230728,145400,3844329840,9780,9770,9780,9770,228
|
|
20230728,145300,3842101780,9770,9770,9770,9770,200
|
|
20230728,145200,3840147780,9770,9770,9770,9770,359
|
|
20230728,145100,3836640350,9770,9770,9770,9770,1
|
|
20230728,145000,3836630580,9760,9770,9770,9760,356
|
|
20230728,144900,3833154520,9770,9770,9770,9770,1
|
|
20230728,144800,3833144750,9770,9770,9770,9770,605
|
|
20230728,144700,3827233900,9770,9780,9780,9770,399
|
|
20230728,144600,3823335170,9780,9780,9780,9780,2095
|
|
20230728,144500,3802846070,9780,9740,9780,9740,140
|
|
20230728,144400,3801480450,9760,9750,9760,9740,1011
|
|
20230728,144300,3791633080,9760,9740,9760,9740,570
|
|
20230728,144200,3786081260,9760,9750,9760,9740,51
|
|
20230728,144100,3785584490,9740,9740,9740,9740,1071
|
|
20230728,144000,3775152950,9720,9740,9740,9720,805
|
|
20230728,143900,3767325190,9730,9750,9750,9730,3447
|
|
20230728,143800,3733772410,9740,9750,9750,9740,6500
|
|
20230728,143700,3670457270,9760,9770,9770,9760,1057
|
|
20230728,143600,3660134190,9780,9760,9780,9760,166
|
|
20230728,143500,3658513710,9760,9790,9790,9760,1042
|
|
20230728,143400,3648326520,9780,9750,9780,9750,2225
|
|
20230728,143300,3626579820,9750,9740,9750,9740,834
|
|
20230728,143200,3618454370,9740,9740,9740,9740,939
|
|
20230728,143100,3609308510,9740,9740,9740,9740,302
|
|
20230728,143000,3606367030,9740,9730,9740,9730,102
|
|
20230728,142900,3605374550,9730,9730,9730,9730,1356
|
|
20230728,142800,3592180670,9730,9750,9750,9730,797
|
|
20230728,142700,3584425830,9720,9720,9720,9720,0
|
|
20230728,142600,3584425830,9720,9720,9720,9720,0
|
|
20230728,142500,3584425830,9720,9740,9740,9720,199
|
|
20230728,142400,3582489570,9720,9740,9740,9720,1428
|
|
20230728,142300,3568598320,9730,9730,9740,9730,621
|
|
20230728,142200,3562555980,9740,9740,9740,9740,223
|
|
20230728,142100,3560383960,9740,9740,9740,9740,434
|
|
20230728,142000,3556156800,9730,9730,9730,9720,1019
|
|
20230728,141900,3546245630,9730,9730,9730,9730,42
|
|
20230728,141800,3545836970,9720,9720,9720,9720,1330
|
|
20230728,141700,3532909370,9720,9720,9720,9720,319
|
|
20230728,141600,3529808690,9720,9740,9740,9720,1002
|
|
20230728,141500,3520064540,9740,9740,9740,9740,156
|
|
20230728,141400,3518545100,9740,9740,9740,9740,20
|
|
20230728,141300,3518350300,9740,9730,9740,9730,811
|
|
20230728,141200,3510456160,9740,9750,9750,9740,3294
|
|
20230728,141100,3478372010,9750,9740,9750,9740,444
|
|
20230728,141000,3474043820,9750,9750,9750,9750,103
|
|
20230728,140900,3473039570,9750,9750,9750,9740,211
|
|
20230728,140800,3470984320,9750,9760,9760,9750,461
|
|
20230728,140700,3466488070,9760,9760,9760,9750,117
|
|
20230728,140600,3465346300,9750,9760,9760,9750,106
|
|
20230728,140500,3464312020,9760,9750,9760,9750,38
|
|
20230728,140400,3463941150,9750,9770,9770,9750,199
|
|
20230728,140300,3461998700,9780,9770,9780,9770,242
|
|
20230728,140200,3459633940,9760,9770,9770,9760,199
|
|
20230728,140100,3457690200,9770,9770,9770,9770,610
|
|
20230728,140000,3451730500,9760,9760,9760,9760,141
|
|
20230728,135900,3450354340,9760,9750,9760,9750,1147
|
|
20230728,135800,3439171070,9760,9750,9760,9750,47
|
|
20230728,135700,3438712770,9750,9780,9780,9750,3506
|
|
20230728,135600,3404487490,9780,9780,9800,9780,2513
|
|
20230728,135500,3379899710,9770,9800,9800,9770,2321
|
|
20230728,135400,3357208390,9790,9790,9790,9790,928
|
|
20230728,135300,3348123270,9800,9800,9800,9800,1
|
|
20230728,135200,3348113470,9800,9800,9800,9800,47
|
|
20230728,135100,3347652870,9800,9800,9800,9800,8
|
|
20230728,135000,3347574470,9800,9800,9800,9800,511
|
|
20230728,134900,3342566670,9800,9810,9810,9800,188
|
|
20230728,134800,3340723750,9810,9800,9810,9800,8833
|
|
20230728,134700,3254072830,9790,9790,9790,9790,0
|
|
20230728,134600,3254072830,9790,9790,9790,9790,703
|
|
20230728,134500,3247190460,9790,9790,9800,9780,715
|
|
20230728,134400,3240190230,9790,9790,9790,9790,30
|
|
20230728,134300,3239896530,9770,9770,9770,9760,366
|
|
20230728,134200,3236321270,9760,9760,9760,9760,225
|
|
20230728,134100,3234125270,9760,9770,9770,9760,2068
|
|
20230728,134000,3213938290,9770,9780,9780,9770,139
|
|
20230728,133900,3212580140,9780,9770,9780,9770,912
|
|
20230728,133800,3203669740,9770,9770,9780,9770,1398
|
|
20230728,133700,3189998120,9770,9770,9780,9770,568
|
|
20230728,133600,3184447710,9770,9780,9780,9770,1051
|
|
20230728,133500,3174173180,9780,9780,9780,9770,713
|
|
20230728,133400,3167200540,9780,9780,9780,9780,429
|
|
20230728,133300,3163004920,9780,9780,9780,9750,963
|
|
20230728,133200,3153601190,9780,9770,9780,9770,1099
|
|
20230728,133100,3142863930,9770,9770,9770,9770,1
|
|
20230728,133000,3142854160,9750,9750,9750,9750,620
|
|
20230728,132900,3136809160,9750,9750,9750,9750,1234
|
|
20230728,132800,3124777660,9740,9740,9740,9740,908
|
|
20230728,132700,3115933740,9740,9740,9740,9740,181
|
|
20230728,132600,3114170800,9740,9740,9740,9740,117
|
|
20230728,132500,3113031220,9740,9750,9750,9740,1072
|
|
20230728,132400,3102589930,9730,9750,9750,9730,7700
|
|
20230728,132300,3027646620,9750,9760,9760,9720,3784
|
|
20230728,132200,2990763410,9770,9760,9770,9760,541
|
|
20230728,132100,2985478230,9750,9740,9750,9740,3357
|
|
20230728,132000,2952747680,9740,9750,9750,9740,2468
|
|
20230728,131900,2928707980,9750,9780,9780,9750,962
|
|
20230728,131800,2919327030,9780,9800,9800,9780,533
|
|
20230728,131700,2914108080,9800,9800,9800,9800,1
|
|
20230728,131600,2914098280,9800,9800,9800,9800,54
|
|
20230728,131500,2913569080,9780,9780,9780,9780,2
|
|
20230728,131400,2913549520,9800,9800,9800,9800,500
|
|
20230728,131300,2908649520,9790,9790,9790,9790,788
|
|
20230728,131200,2900935000,9790,9790,9790,9790,12
|
|
20230728,131100,2900817520,9790,9810,9810,9790,2000
|
|
20230728,131000,2881237110,9860,9770,9870,9770,3679
|
|
20230728,130900,2845038640,9750,9750,9750,9740,2521
|
|
20230728,130800,2820459880,9750,9740,9750,9740,1540
|
|
20230728,130700,2805451880,9750,9760,9760,9750,464
|
|
20230728,130600,2800926680,9750,9760,9760,9750,1305
|
|
20230728,130500,2788191040,9760,9770,9770,9760,87
|
|
20230728,130400,2787341260,9770,9790,9790,9760,5181
|
|
20230728,130300,2736704950,9800,9810,9810,9790,1994
|
|
20230728,130200,2717174720,9810,9810,9810,9800,24
|
|
20230728,130100,2716939300,9810,9810,9810,9800,3221
|
|
20230728,130000,2685372890,9810,9810,9820,9810,1263
|
|
20230728,125900,2672982850,9810,9840,9840,9810,3228
|
|
20230728,125800,2641279700,9840,9860,9860,9840,993
|
|
20230728,125700,2631504460,9870,9880,9880,9870,152
|
|
20230728,125600,2630003720,9880,9880,9880,9880,8
|
|
20230728,125500,2629924680,9880,9880,9880,9880,21
|
|
20230728,125400,2629717200,9880,9880,9880,9880,7
|
|
20230728,125300,2629648040,9880,9880,9890,9880,819
|
|
20230728,125200,2621550430,9880,9880,9880,9880,95
|
|
20230728,125100,2620611830,9880,9880,9880,9880,15
|
|
20230728,125000,2620463630,9880,9870,9880,9870,520
|
|
20230728,124900,2615326230,9870,9880,9880,9870,1436
|
|
20230728,124800,2601148950,9890,9900,9900,9890,156
|
|
20230728,124700,2599605060,9890,9890,9890,9890,101
|
|
20230728,124600,2598606170,9880,9880,9880,9880,356
|
|
20230728,124500,2595088890,9900,9900,9900,9880,1474
|
|
20230728,124400,2580498370,9880,9900,9900,9880,147
|
|
20230728,124300,2579044590,9900,9890,9900,9880,1038
|
|
20230728,124200,2568783430,9890,9910,9910,9890,552
|
|
20230728,124100,2563320150,9910,9910,9910,9910,708
|
|
20230728,124000,2556303870,9900,9890,9900,9890,3397
|
|
20230728,123900,2522673660,9890,9890,9900,9890,656
|
|
20230728,123800,2516179680,9890,9900,9900,9890,111
|
|
20230728,123700,2515080880,9900,9900,9900,9900,269
|
|
20230728,123600,2512417780,9900,9900,9900,9900,256
|
|
20230728,123500,2509883380,9900,9910,9910,9900,492
|
|
20230728,123400,2505009560,9910,9910,9910,9910,231
|
|
20230728,123300,2502720350,9910,9910,9910,9900,128
|
|
20230728,123200,2501452120,9900,9900,9910,9900,455
|
|
20230728,123100,2496943750,9900,9900,9900,9900,155
|
|
20230728,123000,2495409250,9900,9880,9900,9880,584
|
|
20230728,122900,2489632420,9880,9890,9890,9880,2844
|
|
20230728,122800,2461531260,9890,9900,9910,9890,333
|
|
20230728,122700,2458235290,9900,9910,9910,9900,529
|
|
20230728,122600,2452993160,9910,9910,9920,9910,384
|
|
20230728,122500,2449187520,9910,9880,9910,9880,9134
|
|
20230728,122400,2358818710,9860,9870,9870,9860,1909
|
|
20230728,122300,2339979880,9870,9870,9870,9870,211
|
|
20230728,122200,2337897310,9870,9860,9870,9860,1855
|
|
20230728,122100,2319599380,9850,9840,9850,9840,1762
|
|
20230728,122000,2302245500,9840,9840,9840,9840,450
|
|
20230728,121900,2297817500,9840,9850,9850,9840,569
|
|
20230728,121800,2292212950,9840,9840,9840,9840,1439
|
|
20230728,121700,2278053190,9840,9840,9840,9840,22
|
|
20230728,121600,2277836710,9840,9840,9840,9830,649
|
|
20230728,121500,2271451050,9840,9840,9840,9840,277
|
|
20230728,121400,2268725370,9840,9830,9840,9830,786
|
|
20230728,121300,2260992400,9830,9830,9830,9830,3
|
|
20230728,121200,2260962910,9830,9830,9830,9830,0
|
|
20230728,121100,2260962910,9830,9830,9840,9830,1207
|
|
20230728,121000,2249088100,9830,9830,9830,9830,708
|
|
20230728,120900,2242128460,9830,9820,9830,9820,25
|
|
20230728,120800,2241882860,9820,9820,9820,9820,36
|
|
20230728,120700,2241529340,9820,9820,9820,9820,5
|
|
20230728,120600,2241480240,9820,9810,9820,9810,10727
|
|
20230728,120500,2136234360,9800,9790,9800,9790,1649
|
|
20230728,120400,2120075160,9790,9790,9790,9790,100
|
|
20230728,120300,2119096160,9790,9790,9790,9790,133
|
|
20230728,120200,2117794090,9790,9780,9790,9780,1160
|
|
20230728,120100,2106448790,9780,9790,9790,9780,191
|
|
20230728,120000,2104579610,9780,9780,9790,9780,138
|
|
20230728,115900,2103229600,9780,9780,9780,9780,125
|
|
20230728,115800,2102007100,9780,9790,9790,9780,338
|
|
20230728,115700,2098701430,9790,9800,9800,9790,103
|
|
20230728,115600,2097693040,9800,9800,9800,9800,406
|
|
20230728,115500,2093714240,9800,9800,9800,9800,200
|
|
20230728,115400,2091754240,9800,9800,9800,9800,5
|
|
20230728,115300,2091705240,9800,9800,9800,9800,10
|
|
20230728,115200,2091607240,9800,9800,9800,9800,153
|
|
20230728,115100,2090107840,9800,9800,9800,9800,111
|
|
20230728,115000,2089020040,9800,9800,9800,9800,0
|
|
20230728,114900,2089020040,9800,9800,9800,9800,212
|
|
20230728,114800,2086942440,9800,9800,9800,9800,226
|
|
20230728,114700,2084727640,9800,9800,9800,9800,304
|
|
20230728,114600,2081748440,9800,9800,9800,9800,33
|
|
20230728,114500,2081425040,9790,9790,9790,9790,15
|
|
20230728,114400,2081278190,9790,9800,9800,9790,251
|
|
20230728,114300,2078820600,9800,9800,9800,9800,0
|
|
20230728,114200,2078820600,9800,9800,9800,9800,316
|
|
20230728,114100,2075723800,9790,9800,9800,9790,136
|
|
20230728,114000,2074392060,9800,9810,9810,9800,379
|
|
20230728,113900,2070677740,9800,9800,9800,9800,0
|
|
20230728,113800,2070677740,9800,9790,9800,9790,2849
|
|
20230728,113700,2042767100,9780,9780,9780,9780,11
|
|
20230728,113600,2042659520,9780,9780,9780,9780,10
|
|
20230728,113500,2042561720,9780,9780,9790,9780,951
|
|
20230728,113400,2033255050,9780,9780,9780,9780,188
|
|
20230728,113300,2031416410,9770,9760,9770,9760,737
|
|
20230728,113200,2024221050,9750,9750,9750,9750,3
|
|
20230728,113100,2024191800,9750,9750,9750,9750,14
|
|
20230728,113000,2024055300,9750,9750,9750,9750,438
|
|
20230728,112900,2019784800,9760,9760,9760,9760,242
|
|
20230728,112800,2017422880,9760,9760,9760,9760,58
|
|
20230728,112700,2016856800,9760,9760,9760,9760,58
|
|
20230728,112600,2016290720,9760,9760,9760,9760,70
|
|
20230728,112500,2015607520,9760,9760,9760,9760,130
|
|
20230728,112400,2014338720,9760,9750,9760,9750,1203
|
|
20230728,112300,2002597460,9750,9750,9760,9750,576
|
|
20230728,112200,1996981450,9750,9750,9750,9740,1089
|
|
20230728,112100,1986365590,9760,9760,9760,9760,65
|
|
20230728,112000,1985731190,9760,9760,9760,9750,47
|
|
20230728,111900,1985272590,9750,9740,9750,9740,2062
|
|
20230728,111800,1965184000,9740,9700,9740,9700,5166
|
|
20230728,111700,1914981000,9700,9700,9700,9700,272
|
|
20230728,111600,1912342600,9700,9700,9700,9700,5
|
|
20230728,111500,1912294100,9710,9720,9720,9710,29
|
|
20230728,111400,1912012310,9720,9720,9720,9720,58
|
|
20230728,111300,1911448550,9720,9700,9720,9700,4140
|
|
20230728,111200,1871254900,9700,9710,9710,9690,733
|
|
20230728,111100,1864145640,9700,9700,9700,9700,115
|
|
20230728,111000,1863030140,9710,9710,9710,9710,50
|
|
20230728,110900,1862544640,9710,9680,9710,9680,141
|
|
20230728,110800,1861179730,9700,9680,9700,9680,255
|
|
20230728,110700,1858710330,9680,9680,9680,9680,1147
|
|
20230728,110600,1847607370,9680,9680,9680,9670,984
|
|
20230728,110500,1838091570,9670,9680,9690,9670,625
|
|
20230728,110400,1832043420,9680,9690,9690,9680,1372
|
|
20230728,110300,1818762220,9690,9710,9710,9690,466
|
|
20230728,110200,1814242890,9700,9700,9700,9700,1868
|
|
20230728,110100,1796123290,9690,9690,9690,9690,0
|
|
20230728,110000,1796123290,9690,9690,9690,9690,5
|
|
20230728,105900,1796074840,9700,9680,9700,9680,32
|
|
20230728,105800,1795764640,9680,9680,9690,9680,256
|
|
20230728,105700,1793284360,9680,9680,9680,9680,76
|
|
20230728,105600,1792548680,9680,9680,9680,9670,1268
|
|
20230728,105500,1780284060,9680,9680,9680,9670,328
|
|
20230728,105400,1777110440,9680,9680,9680,9680,578
|
|
20230728,105300,1771515400,9700,9670,9700,9660,1162
|
|
20230728,105200,1760288020,9670,9700,9700,9670,414
|
|
20230728,105100,1756283670,9700,9690,9700,9680,1500
|
|
20230728,105000,1741755040,9680,9680,9680,9680,0
|
|
20230728,104900,1741755040,9680,9670,9680,9670,310
|
|
20230728,104800,1738757050,9670,9660,9680,9660,648
|
|
20230728,104700,1732493210,9660,9670,9670,9640,406
|
|
20230728,104600,1728571340,9640,9650,9680,9640,2479
|
|
20230728,104500,1704671810,9640,9650,9660,9640,528
|
|
20230728,104400,1699574390,9660,9640,9660,9630,3793
|
|
20230728,104300,1663012880,9650,9690,9690,9640,941
|
|
20230728,104200,1653914650,9700,9700,9700,9700,1100
|
|
20230728,104100,1643244650,9700,9690,9700,9670,1124
|
|
20230728,104000,1632372490,9670,9660,9670,9660,2065
|
|
20230728,103900,1612418890,9660,9660,9660,9660,0
|
|
20230728,103800,1612418890,9660,9660,9660,9660,656
|
|
20230728,103700,1606081930,9660,9660,9660,9660,39
|
|
20230728,103600,1605705190,9660,9700,9700,9590,11034
|
|
20230728,103500,1499192530,9700,9710,9710,9700,1980
|
|
20230728,103400,1479986290,9710,9700,9710,9700,1175
|
|
20230728,103300,1468587200,9710,9700,9710,9700,2111
|
|
20230728,103200,1448105460,9710,9710,9710,9710,1010
|
|
20230728,103100,1438298360,9710,9710,9710,9710,881
|
|
20230728,103000,1429743850,9720,9730,9730,9700,1052
|
|
20230728,102900,1419535510,9730,9700,9730,9700,3
|
|
20230728,102800,1419506380,9690,9700,9710,9690,1017
|
|
20230728,102700,1409645060,9700,9710,9720,9700,1384
|
|
20230728,102600,1396218210,9710,9720,9720,9700,2351
|
|
20230728,102500,1373400300,9710,9710,9720,9710,98
|
|
20230728,102400,1372448420,9720,9740,9740,9700,9036
|
|
20230728,102300,1284682170,9740,9740,9740,9730,14
|
|
20230728,102200,1284545840,9740,9750,9760,9740,2426
|
|
20230728,102100,1260902660,9760,9760,9760,9760,10
|
|
20230728,102000,1260805060,9750,9750,9750,9750,116
|
|
20230728,101900,1259674060,9750,9780,9780,9750,266
|
|
20230728,101800,1257076960,9750,9750,9750,9740,223
|
|
20230728,101700,1254903210,9740,9750,9750,9740,53
|
|
20230728,101600,1254386470,9750,9750,9750,9750,379
|
|
20230728,101500,1250691220,9740,9760,9760,9740,5420
|
|
20230728,101400,1197875810,9760,9760,9780,9760,263
|
|
20230728,101300,1195307830,9760,9760,9760,9760,33
|
|
20230728,101200,1194985750,9760,9750,9770,9750,949
|
|
20230728,101100,1185729680,9750,9760,9760,9750,775
|
|
20230728,101000,1178170910,9770,9770,9770,9770,6
|
|
20230728,100900,1178112290,9780,9770,9780,9760,52
|
|
20230728,100800,1177604110,9770,9790,9790,9770,2672
|
|
20230728,100700,1151483330,9790,9800,9800,9790,290
|
|
20230728,100600,1148642830,9800,9790,9800,9780,1555
|
|
20230728,100500,1133424080,9790,9790,9790,9790,323
|
|
20230728,100400,1130261910,9790,9790,9790,9790,320
|
|
20230728,100300,1127129110,9800,9800,9800,9790,489
|
|
20230728,100200,1122339600,9800,9800,9800,9800,206
|
|
20230728,100100,1120320800,9800,9790,9810,9790,890
|
|
20230728,100000,1111600330,9780,9780,9780,9780,15
|
|
20230728,095900,1111453630,9780,9800,9800,9780,587
|
|
20230728,095800,1105708150,9800,9810,9810,9800,1800
|
|
20230728,095700,1088065990,9820,9820,9820,9820,44
|
|
20230728,095600,1087633910,9820,9790,9820,9790,960
|
|
20230728,095500,1078224790,9790,9770,9790,9770,1134
|
|
20230728,095400,1067135300,9750,9760,9760,9750,477
|
|
20230728,095300,1062482840,9770,9770,9770,9760,1210
|
|
20230728,095200,1050669450,9770,9770,9770,9770,87
|
|
20230728,095100,1049819460,9790,9790,9790,9780,399
|
|
20230728,095000,1045914660,9810,9810,9810,9800,1209
|
|
20230728,094900,1034063300,9810,9840,9850,9810,1772
|
|
20230728,094800,1016646730,9840,9780,9840,9780,2707
|
|
20230728,094700,990099150,9780,9780,9780,9780,208
|
|
20230728,094600,988064910,9780,9800,9800,9780,1262
|
|
20230728,094500,975714070,9790,9780,9790,9780,381
|
|
20230728,094400,971984180,9780,9750,9780,9750,1939
|
|
20230728,094300,953040640,9760,9760,9760,9760,190
|
|
20230728,094200,951186240,9750,9780,9780,9750,2101
|
|
20230728,094100,930696000,9760,9760,9760,9760,80
|
|
20230728,094000,929915200,9760,9770,9770,9760,2670
|
|
20230728,093900,903855380,9770,9780,9780,9770,100
|
|
20230728,093800,902878330,9770,9760,9800,9760,601
|
|
20230728,093700,897004450,9760,9790,9790,9760,1633
|
|
20230728,093600,881055980,9790,9760,9790,9760,710
|
|
20230728,093500,874111990,9770,9780,9780,9770,1687
|
|
20230728,093400,857627350,9780,9790,9790,9780,160
|
|
20230728,093300,856062040,9800,9810,9810,9790,210
|
|
20230728,093200,854005790,9810,9810,9810,9790,1098
|
|
20230728,093100,843244100,9830,9810,9830,9810,723
|
|
20230728,093000,836150030,9810,9820,9820,9810,290
|
|
20230728,092900,833303080,9830,9840,9840,9830,581
|
|
20230728,092800,827586240,9840,9810,9840,9810,82
|
|
20230728,092700,826781520,9810,9800,9810,9770,1297
|
|
20230728,092600,814066210,9810,9860,9860,9800,2693
|
|
20230728,092500,787632140,9860,9870,9870,9850,1526
|
|
20230728,092400,772576410,9870,9850,9870,9840,2351
|
|
20230728,092300,749421020,9850,9850,9850,9850,60
|
|
20230728,092200,748830020,9820,9800,9840,9800,2658
|
|
20230728,092100,722740910,9800,9770,9800,9760,2444
|
|
20230728,092000,698863690,9770,9750,9780,9750,1169
|
|
20230728,091900,687446000,9750,9770,9770,9750,1093
|
|
20230728,091800,676771330,9770,9770,9780,9770,827
|
|
20230728,091700,668687750,9780,9800,9800,9780,221
|
|
20230728,091600,666524380,9800,9810,9820,9800,3589
|
|
20230728,091500,631345020,9800,9820,9830,9800,377
|
|
20230728,091400,627644710,9820,9840,9850,9810,1645
|
|
20230728,091300,611475160,9840,9830,9840,9830,919
|
|
20230728,091200,602438450,9830,9800,9840,9800,10450
|
|
20230728,091100,499813670,9800,9810,9830,9780,4565
|
|
20230728,091000,455058400,9830,9810,9830,9810,2625
|
|
20230728,090900,429280640,9800,9840,9840,9800,2471
|
|
20230728,090800,405031280,9850,9870,9890,9850,3594
|
|
20230728,090700,369537770,9880,9770,9880,9770,4330
|
|
20230728,090600,326903230,9790,9740,9790,9740,2603
|
|
20230728,090500,301525790,9740,9740,9750,9740,1650
|
|
20230728,090400,285446900,9740,9770,9780,9740,4011
|
|
20230728,090300,246350110,9790,9820,9820,9780,3489
|
|
20230728,090200,212156370,9820,9870,9900,9820,7274
|
|
20230728,090100,140393670,9870,9830,9890,9830,3621
|
|
20230728,090000,104648590,9830,9770,9850,9760,10424
|