585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184200,1420142830,6540,6540,6540,6540,2862
|
|
20230728,184100,1420142830,6540,6540,6540,6540,0
|
|
20230728,184000,1420142830,6540,6540,6540,6540,0
|
|
20230728,183900,1420142830,6540,6540,6540,6540,0
|
|
20230728,183800,1420142830,6540,6540,6540,6540,0
|
|
20230728,183700,1420142830,6540,6540,6540,6540,0
|
|
20230728,183600,1420142830,6540,6540,6540,6540,0
|
|
20230728,183500,1420142830,6540,6540,6540,6540,0
|
|
20230728,183400,1420142830,6540,6540,6540,6540,0
|
|
20230728,183300,1420142830,6540,6540,6540,6540,0
|
|
20230728,183200,1420142830,6540,6540,6540,6540,0
|
|
20230728,183100,1420142830,6540,6540,6540,6540,0
|
|
20230728,183000,1420142830,6540,6540,6540,6540,0
|
|
20230728,182900,1420142830,6540,6540,6540,6540,0
|
|
20230728,182800,1420142830,6540,6540,6540,6540,0
|
|
20230728,182700,1420142830,6540,6540,6540,6540,0
|
|
20230728,182600,1420142830,6540,6540,6540,6540,0
|
|
20230728,182500,1420142830,6540,6540,6540,6540,0
|
|
20230728,182400,1420142830,6540,6540,6540,6540,0
|
|
20230728,182300,1420142830,6540,6540,6540,6540,0
|
|
20230728,182200,1420142830,6540,6540,6540,6540,0
|
|
20230728,182100,1420142830,6540,6540,6540,6540,0
|
|
20230728,182000,1420142830,6540,6540,6540,6540,0
|
|
20230728,181900,1420142830,6540,6540,6540,6540,0
|
|
20230728,181800,1420142830,6540,6540,6540,6540,0
|
|
20230728,181700,1420142830,6540,6540,6540,6540,0
|
|
20230728,181600,1420142830,6540,6540,6540,6540,0
|
|
20230728,181500,1420142830,6540,6540,6540,6540,0
|
|
20230728,181400,1420142830,6540,6540,6540,6540,0
|
|
20230728,181300,1420142830,6540,6540,6540,6540,0
|
|
20230728,181200,1420142830,6540,6540,6540,6540,2862
|
|
20230728,181100,1420142830,6540,6540,6540,6540,0
|
|
20230728,181000,1420142830,6540,6540,6540,6540,0
|
|
20230728,180900,1420142830,6540,6540,6540,6540,0
|
|
20230728,180800,1420142830,6540,6540,6540,6540,0
|
|
20230728,180700,1420142830,6540,6540,6540,6540,0
|
|
20230728,180600,1420142830,6540,6540,6540,6540,0
|
|
20230728,180500,1420142830,6540,6540,6540,6540,0
|
|
20230728,180400,1420142830,6540,6540,6540,6540,0
|
|
20230728,180300,1420142830,6540,6540,6540,6540,0
|
|
20230728,180200,1420142830,6540,6540,6540,6540,0
|
|
20230728,180100,1420142830,6540,6540,6540,6540,0
|
|
20230728,180000,1420142830,6540,6540,6540,6540,0
|
|
20230728,175900,1420142830,6540,6540,6540,6540,0
|
|
20230728,175800,1420142830,6540,6540,6540,6540,0
|
|
20230728,175700,1420142830,6540,6540,6540,6540,0
|
|
20230728,175600,1420142830,6540,6540,6540,6540,0
|
|
20230728,175500,1420142830,6540,6540,6540,6540,0
|
|
20230728,175400,1420142830,6540,6540,6540,6540,0
|
|
20230728,175300,1420142830,6540,6540,6540,6540,0
|
|
20230728,175200,1420142830,6540,6540,6540,6540,0
|
|
20230728,175100,1420142830,6540,6540,6540,6540,0
|
|
20230728,175000,1420142830,6540,6540,6540,6540,0
|
|
20230728,174900,1420142830,6540,6540,6540,6540,0
|
|
20230728,174800,1420142830,6540,6540,6540,6540,0
|
|
20230728,174700,1420142830,6540,6540,6540,6540,0
|
|
20230728,174600,1420142830,6540,6540,6540,6540,0
|
|
20230728,174500,1420142830,6540,6540,6540,6540,0
|
|
20230728,174400,1420142830,6540,6540,6540,6540,0
|
|
20230728,174300,1420142830,6540,6540,6540,6540,0
|
|
20230728,174200,1420142830,6540,6540,6540,6540,2862
|
|
20230728,174100,1420142830,6540,6540,6540,6540,0
|
|
20230728,174000,1420142830,6540,6540,6540,6540,0
|
|
20230728,173900,1420142830,6540,6540,6540,6540,0
|
|
20230728,173800,1420142830,6540,6540,6540,6540,0
|
|
20230728,173700,1420142830,6540,6540,6540,6540,0
|
|
20230728,173600,1420142830,6540,6540,6540,6540,0
|
|
20230728,173500,1420142830,6540,6540,6540,6540,0
|
|
20230728,173400,1420142830,6540,6540,6540,6540,0
|
|
20230728,173300,1420142830,6540,6540,6540,6540,0
|
|
20230728,173200,1420142830,6540,6540,6540,6540,0
|
|
20230728,173100,1420142830,6540,6540,6540,6540,0
|
|
20230728,173000,1420142830,6540,6540,6540,6540,0
|
|
20230728,172900,1420142830,6540,6540,6540,6540,0
|
|
20230728,172800,1420142830,6540,6540,6540,6540,0
|
|
20230728,172700,1420142830,6540,6540,6540,6540,0
|
|
20230728,172600,1420142830,6540,6540,6540,6540,0
|
|
20230728,172500,1420142830,6540,6540,6540,6540,0
|
|
20230728,172400,1420142830,6540,6540,6540,6540,0
|
|
20230728,172300,1420142830,6540,6540,6540,6540,0
|
|
20230728,172200,1420142830,6540,6540,6540,6540,0
|
|
20230728,172100,1420142830,6540,6540,6540,6540,0
|
|
20230728,172000,1420142830,6540,6540,6540,6540,0
|
|
20230728,171900,1420142830,6540,6540,6540,6540,0
|
|
20230728,171800,1420142830,6540,6540,6540,6540,0
|
|
20230728,171700,1420142830,6540,6540,6540,6540,0
|
|
20230728,171600,1420142830,6540,6540,6540,6540,0
|
|
20230728,171500,1420142830,6540,6540,6540,6540,0
|
|
20230728,171400,1420142830,6540,6540,6540,6540,0
|
|
20230728,171300,1420142830,6540,6540,6540,6540,0
|
|
20230728,171200,1420142830,6540,6540,6540,6540,2862
|
|
20230728,171100,1420142830,6540,6540,6540,6540,0
|
|
20230728,171000,1420142830,6540,6540,6540,6540,0
|
|
20230728,170900,1420142830,6540,6540,6540,6540,0
|
|
20230728,170800,1420142830,6540,6540,6540,6540,0
|
|
20230728,170700,1420142830,6540,6540,6540,6540,0
|
|
20230728,170600,1420142830,6540,6540,6540,6540,0
|
|
20230728,170500,1420142830,6540,6540,6540,6540,0
|
|
20230728,170400,1420142830,6540,6540,6540,6540,0
|
|
20230728,170300,1420142830,6540,6540,6540,6540,0
|
|
20230728,170200,1420142830,6540,6540,6540,6540,0
|
|
20230728,170100,1420142830,6540,6540,6540,6540,0
|
|
20230728,170000,1420142830,6540,6540,6540,6540,0
|
|
20230728,165900,1420142830,6540,6540,6540,6540,0
|
|
20230728,165800,1420142830,6540,6540,6540,6540,0
|
|
20230728,165700,1420142830,6540,6540,6540,6540,0
|
|
20230728,165600,1420142830,6540,6540,6540,6540,0
|
|
20230728,165500,1420142830,6540,6540,6540,6540,0
|
|
20230728,165400,1420142830,6540,6540,6540,6540,0
|
|
20230728,165300,1420142830,6540,6540,6540,6540,0
|
|
20230728,165200,1420142830,6540,6540,6540,6540,0
|
|
20230728,165100,1420142830,6540,6540,6540,6540,0
|
|
20230728,165000,1420142830,6540,6540,6540,6540,0
|
|
20230728,164900,1420142830,6540,6540,6540,6540,0
|
|
20230728,164800,1420142830,6540,6540,6540,6540,0
|
|
20230728,164700,1420142830,6540,6540,6540,6540,0
|
|
20230728,164600,1420142830,6540,6540,6540,6540,0
|
|
20230728,164500,1420142830,6540,6540,6540,6540,0
|
|
20230728,164400,1420142830,6540,6540,6540,6540,0
|
|
20230728,164300,1420142830,6540,6540,6540,6540,0
|
|
20230728,164200,1420142830,6540,6540,6540,6540,2862
|
|
20230728,164100,1420142830,6540,6540,6540,6540,0
|
|
20230728,164000,1420142830,6540,6540,6540,6540,0
|
|
20230728,163900,1420142830,6540,6540,6540,6540,0
|
|
20230728,163800,1420142830,6540,6540,6540,6540,0
|
|
20230728,163700,1420142830,6540,6540,6540,6540,0
|
|
20230728,163600,1420142830,6540,6540,6540,6540,0
|
|
20230728,163500,1420142830,6540,6540,6540,6540,0
|
|
20230728,163400,1420142830,6540,6540,6540,6540,0
|
|
20230728,163300,1420142830,6540,6540,6540,6540,0
|
|
20230728,163200,1420142830,6540,6540,6540,6540,0
|
|
20230728,163100,1420142830,6540,6540,6540,6540,0
|
|
20230728,163000,1420142830,6540,6540,6540,6540,0
|
|
20230728,162900,1420142830,6540,6540,6540,6540,0
|
|
20230728,162800,1420142830,6540,6540,6540,6540,0
|
|
20230728,162700,1420142830,6540,6540,6540,6540,0
|
|
20230728,162600,1420142830,6540,6540,6540,6540,0
|
|
20230728,162500,1420142830,6540,6540,6540,6540,0
|
|
20230728,162400,1420142830,6540,6540,6540,6540,0
|
|
20230728,162300,1420142830,6540,6540,6540,6540,0
|
|
20230728,162200,1420142830,6540,6540,6540,6540,0
|
|
20230728,162100,1420142830,6540,6540,6540,6540,0
|
|
20230728,162000,1420142830,6540,6540,6540,6540,0
|
|
20230728,161900,1420142830,6540,6540,6540,6540,0
|
|
20230728,161800,1420142830,6540,6540,6540,6540,0
|
|
20230728,161700,1420142830,6540,6540,6540,6540,0
|
|
20230728,161600,1420142830,6540,6540,6540,6540,0
|
|
20230728,161500,1420142830,6540,6540,6540,6540,0
|
|
20230728,161400,1420142830,6540,6540,6540,6540,0
|
|
20230728,161300,1420142830,6540,6540,6540,6540,0
|
|
20230728,161200,1420142830,6540,6540,6540,6540,2862
|
|
20230728,161100,1420142830,6540,6540,6540,6540,0
|
|
20230728,161000,1420142830,6540,6540,6540,6540,0
|
|
20230728,160900,1420142830,6540,6540,6540,6540,0
|
|
20230728,160800,1420142830,6540,6540,6540,6540,0
|
|
20230728,160700,1420142830,6540,6540,6540,6540,0
|
|
20230728,160600,1420142830,6540,6540,6540,6540,0
|
|
20230728,160500,1420142830,6540,6540,6540,6540,0
|
|
20230728,160400,1420142830,6540,6540,6540,6540,0
|
|
20230728,160300,1420142830,6540,6540,6540,6540,0
|
|
20230728,160200,1420142830,6540,6540,6540,6540,0
|
|
20230728,160100,1420142830,6540,6540,6540,6540,0
|
|
20230728,160000,1420142830,6540,6540,6540,6540,0
|
|
20230728,155900,1420142830,6540,6540,6540,6540,0
|
|
20230728,155800,1420142830,6540,6540,6540,6540,0
|
|
20230728,155700,1420142830,6540,6540,6540,6540,0
|
|
20230728,155600,1420142830,6540,6540,6540,6540,0
|
|
20230728,155500,1420142830,6540,6540,6540,6540,0
|
|
20230728,155400,1420142830,6540,6540,6540,6540,0
|
|
20230728,155300,1420142830,6540,6540,6540,6540,0
|
|
20230728,155200,1420142830,6540,6540,6540,6540,0
|
|
20230728,155100,1420142830,6540,6540,6540,6540,0
|
|
20230728,155000,1420142830,6540,6540,6540,6540,0
|
|
20230728,154900,1420142830,6540,6540,6540,6540,0
|
|
20230728,154800,1420142830,6540,6540,6540,6540,0
|
|
20230728,154700,1420142830,6540,6540,6540,6540,0
|
|
20230728,154600,1420142830,6540,6540,6540,6540,0
|
|
20230728,154500,1420142830,6540,6540,6540,6540,0
|
|
20230728,154400,1420142830,6540,6540,6540,6540,0
|
|
20230728,154300,1420142830,6540,6540,6540,6540,0
|
|
20230728,154200,1420142830,6540,6540,6540,6540,2862
|
|
20230728,154100,1420142830,6540,6540,6540,6540,0
|
|
20230728,154000,1420142830,6540,6540,6540,6540,0
|
|
20230728,153900,1420142830,6540,6540,6540,6540,0
|
|
20230728,153800,1420142830,6540,6540,6540,6540,0
|
|
20230728,153700,1420142830,6540,6540,6540,6540,0
|
|
20230728,153600,1420142830,6540,6540,6540,6540,0
|
|
20230728,153500,1420142830,6540,6540,6540,6540,0
|
|
20230728,153400,1420142830,6540,6540,6540,6540,0
|
|
20230728,153300,1420142830,6540,6540,6540,6540,0
|
|
20230728,153200,1420142830,6540,6540,6540,6540,0
|
|
20230728,153100,1420142830,6540,6540,6540,6540,0
|
|
20230728,153000,1420142830,6540,6540,6540,6540,2862
|
|
20230728,152900,1401425350,6550,6550,6550,6550,0
|
|
20230728,152800,1401425350,6550,6550,6550,6550,0
|
|
20230728,152700,1401425350,6550,6550,6550,6550,0
|
|
20230728,152600,1401425350,6550,6550,6550,6550,0
|
|
20230728,152500,1401425350,6550,6550,6550,6550,0
|
|
20230728,152400,1401425350,6550,6550,6550,6550,0
|
|
20230728,152300,1401425350,6550,6550,6550,6550,0
|
|
20230728,152200,1401425350,6550,6550,6550,6550,0
|
|
20230728,152100,1401425350,6550,6550,6550,6550,0
|
|
20230728,152000,1401425350,6550,6550,6550,6550,0
|
|
20230728,151900,1401425350,6550,6570,6570,6510,512
|
|
20230728,151800,1398076820,6550,6560,6570,6550,551
|
|
20230728,151700,1394466060,6570,6560,6570,6560,20
|
|
20230728,151600,1394334790,6560,6560,6560,6550,237
|
|
20230728,151500,1392781070,6560,6550,6560,6550,3221
|
|
20230728,151400,1371681820,6560,6530,6560,6530,892
|
|
20230728,151300,1365845470,6530,6520,6530,6510,1074
|
|
20230728,151200,1358840650,6520,6520,6520,6500,435
|
|
20230728,151100,1356004930,6510,6500,6510,6500,722
|
|
20230728,151000,1351304950,6510,6490,6510,6490,781
|
|
20230728,150900,1346229630,6500,6500,6500,6490,1986
|
|
20230728,150800,1333337270,6490,6500,6500,6490,590
|
|
20230728,150700,1329505990,6500,6500,6500,6490,1268
|
|
20230728,150600,1321275510,6490,6510,6510,6490,710
|
|
20230728,150500,1316665250,6510,6500,6510,6490,743
|
|
20230728,150400,1311835810,6510,6500,6520,6500,2174
|
|
20230728,150300,1297694210,6500,6490,6500,6490,1286
|
|
20230728,150200,1289347780,6490,6500,6500,6480,1611
|
|
20230728,150100,1278893160,6490,6490,6500,6490,590
|
|
20230728,150000,1275060620,6490,6500,6500,6490,219
|
|
20230728,145900,1273639100,6490,6480,6500,6480,371
|
|
20230728,145800,1271232770,6500,6500,6500,6480,381
|
|
20230728,145700,1268762200,6500,6500,6500,6480,330
|
|
20230728,145600,1266621030,6500,6490,6500,6480,314
|
|
20230728,145500,1264582560,6500,6500,6500,6480,1169
|
|
20230728,145400,1256989760,6500,6490,6500,6490,273
|
|
20230728,145300,1255217830,6500,6500,6500,6490,424
|
|
20230728,145200,1252465060,6500,6490,6500,6490,251
|
|
20230728,145100,1250835230,6490,6500,6510,6490,984
|
|
20230728,145000,1244445950,6510,6510,6510,6500,411
|
|
20230728,144900,1241773010,6510,6490,6510,6490,413
|
|
20230728,144800,1239088070,6490,6500,6510,6490,2548
|
|
20230728,144700,1222527150,6500,6490,6500,6480,457
|
|
20230728,144600,1219561680,6490,6490,6500,6480,480
|
|
20230728,144500,1216448410,6500,6500,6500,6480,731
|
|
20230728,144400,1211700470,6500,6490,6500,6480,337
|
|
20230728,144300,1209514240,6480,6490,6500,6480,1174
|
|
20230728,144200,1201904690,6500,6490,6500,6480,413
|
|
20230728,144100,1199225580,6500,6500,6500,6490,197
|
|
20230728,144000,1197946780,6490,6500,6510,6490,2379
|
|
20230728,143900,1182495590,6500,6500,6500,6490,533
|
|
20230728,143800,1179035120,6500,6490,6500,6490,382
|
|
20230728,143700,1176555700,6500,6490,6500,6490,206
|
|
20230728,143600,1175218440,6500,6490,6500,6490,372
|
|
20230728,143500,1172803860,6500,6490,6500,6490,270
|
|
20230728,143400,1171051290,6500,6490,6500,6480,359
|
|
20230728,143300,1168723010,6490,6500,6500,6480,198
|
|
20230728,143200,1167438750,6500,6490,6510,6480,951
|
|
20230728,143100,1161262130,6500,6490,6500,6480,424
|
|
20230728,143000,1158511490,6490,6480,6490,6480,1463
|
|
20230728,142900,1149028910,6490,6490,6500,6480,705
|
|
20230728,142800,1144453900,6490,6490,6490,6490,658
|
|
20230728,142700,1140183480,6490,6490,6500,6490,581
|
|
20230728,142600,1136411720,6500,6480,6500,6480,1248
|
|
20230728,142500,1128307450,6490,6490,6500,6480,868
|
|
20230728,142400,1122674780,6480,6480,6490,6480,567
|
|
20230728,142300,1118999960,6480,6480,6500,6480,440
|
|
20230728,142200,1116145950,6480,6490,6500,6480,538
|
|
20230728,142100,1112654610,6490,6490,6490,6490,305
|
|
20230728,142000,1110675160,6490,6490,6490,6490,65
|
|
20230728,141900,1110253310,6490,6490,6490,6490,192
|
|
20230728,141800,1109007230,6490,6480,6490,6480,4183
|
|
20230728,141700,1081861250,6480,6480,6480,6480,230
|
|
20230728,141600,1080370850,6480,6480,6480,6480,163
|
|
20230728,141500,1079314610,6490,6480,6490,6480,54
|
|
20230728,141400,1078964590,6480,6490,6490,6480,2099
|
|
20230728,141300,1065343740,6490,6490,6500,6490,156
|
|
20230728,141200,1064330740,6500,6500,6500,6490,576
|
|
20230728,141100,1060586870,6490,6490,6500,6490,216
|
|
20230728,141000,1059184210,6490,6490,6500,6490,117
|
|
20230728,140900,1058424670,6500,6490,6500,6490,660
|
|
20230728,140800,1054137530,6510,6520,6520,6490,3267
|
|
20230728,140700,1032899300,6520,6510,6520,6510,333
|
|
20230728,140600,1030729770,6510,6500,6510,6500,310
|
|
20230728,140500,1028713300,6510,6500,6510,6500,303
|
|
20230728,140400,1026741540,6510,6510,6510,6500,334
|
|
20230728,140300,1024568760,6510,6500,6510,6500,352
|
|
20230728,140200,1022280560,6510,6510,6510,6500,205
|
|
20230728,140100,1020946770,6500,6500,6510,6500,189
|
|
20230728,140000,1019717890,6510,6510,6510,6500,166
|
|
20230728,135900,1018637900,6500,6510,6510,6500,148
|
|
20230728,135800,1017675800,6510,6500,6510,6500,260
|
|
20230728,135700,1015984650,6500,6510,6510,6500,129
|
|
20230728,135600,1015145640,6510,6520,6520,6500,532
|
|
20230728,135500,1011682970,6520,6510,6520,6510,91
|
|
20230728,135400,1011090550,6510,6500,6510,6500,268
|
|
20230728,135300,1009346900,6500,6500,6500,6500,103
|
|
20230728,135200,1008677400,6510,6500,6520,6500,3255
|
|
20230728,135100,987516740,6500,6510,6510,6500,165
|
|
20230728,135000,986442970,6520,6510,6520,6500,537
|
|
20230728,134900,982943050,6510,6510,6510,6500,284
|
|
20230728,134800,981095070,6510,6510,6520,6500,165
|
|
20230728,134700,980021650,6510,6500,6520,6500,370
|
|
20230728,134600,977614010,6500,6500,6510,6500,417
|
|
20230728,134500,974900440,6500,6500,6500,6500,43
|
|
20230728,134400,974620940,6500,6510,6520,6500,3750
|
|
20230728,134300,950211030,6510,6510,6510,6510,95
|
|
20230728,134200,949592580,6510,6520,6520,6510,486
|
|
20230728,134100,946424510,6520,6520,6520,6510,237
|
|
20230728,134000,944880130,6520,6510,6520,6510,220
|
|
20230728,133900,943446380,6520,6510,6520,6510,306
|
|
20230728,133800,941452470,6510,6510,6520,6510,126
|
|
20230728,133700,940632190,6510,6510,6510,6510,2203
|
|
20230728,133600,926290660,6520,6510,6520,6510,494
|
|
20230728,133500,923071390,6520,6520,6520,6510,194
|
|
20230728,133400,921807150,6510,6510,6530,6510,110
|
|
20230728,133300,921091000,6540,6510,6540,6510,401
|
|
20230728,133200,918472840,6520,6520,6530,6510,1377
|
|
20230728,133100,909491160,6530,6520,6530,6520,726
|
|
20230728,133000,904757580,6520,6510,6530,6510,125
|
|
20230728,132900,903942720,6510,6530,6530,6510,319
|
|
20230728,132800,901863970,6510,6520,6530,6510,2128
|
|
20230728,132700,887990500,6520,6510,6520,6510,197
|
|
20230728,132600,886706830,6510,6520,6530,6510,204
|
|
20230728,132500,885376840,6530,6540,6540,6510,2459
|
|
20230728,132400,869347500,6520,6530,6540,6520,333
|
|
20230728,132300,867173540,6530,6530,6530,6530,179
|
|
20230728,132200,866004670,6530,6530,6540,6530,2803
|
|
20230728,132100,847686650,6530,6520,6530,6520,1049
|
|
20230728,132000,840847110,6520,6520,6520,6520,59
|
|
20230728,131900,840462430,6530,6520,6530,6520,192
|
|
20230728,131800,839210580,6520,6520,6530,6520,109
|
|
20230728,131700,838499890,6530,6530,6540,6520,1982
|
|
20230728,131600,825559080,6540,6530,6540,6530,213
|
|
20230728,131500,824168150,6540,6530,6540,6530,97
|
|
20230728,131400,823534730,6530,6530,6530,6530,157
|
|
20230728,131300,822509520,6530,6530,6540,6530,171
|
|
20230728,131200,821392880,6540,6530,6540,6530,110
|
|
20230728,131100,820674080,6550,6540,6550,6530,184
|
|
20230728,131000,819471760,6540,6540,6540,6540,442
|
|
20230728,130900,816581080,6540,6540,6540,6540,302
|
|
20230728,130800,814606000,6540,6540,6550,6540,91
|
|
20230728,130700,814010850,6540,6550,6550,6540,100
|
|
20230728,130600,813356350,6550,6550,6550,6550,7
|
|
20230728,130500,813310500,6540,6540,6540,6540,499
|
|
20230728,130400,810047040,6540,6540,6540,6540,700
|
|
20230728,130300,805469040,6540,6540,6540,6540,3
|
|
20230728,130200,805449420,6540,6540,6540,6540,19
|
|
20230728,130100,805325160,6540,6540,6540,6540,80
|
|
20230728,130000,804801960,6540,6540,6540,6540,51
|
|
20230728,125900,804468420,6540,6540,6540,6540,268
|
|
20230728,125800,802715700,6550,6540,6550,6540,71
|
|
20230728,125700,802250790,6540,6540,6540,6540,95
|
|
20230728,125600,801629490,6550,6540,6550,6540,291
|
|
20230728,125500,799725760,6540,6540,6550,6540,62
|
|
20230728,125400,799320270,6550,6540,6550,6540,12
|
|
20230728,125300,799241780,6540,6530,6540,6530,294
|
|
20230728,125200,797320030,6530,6530,6530,6530,0
|
|
20230728,125100,797320030,6530,6520,6530,6520,478
|
|
20230728,125000,794198750,6520,6520,6520,6520,72
|
|
20230728,124900,793729310,6530,6520,6530,6520,88
|
|
20230728,124800,793155540,6520,6530,6530,6520,1059
|
|
20230728,124700,786240800,6530,6530,6530,6530,93
|
|
20230728,124600,785633510,6530,6540,6550,6530,591
|
|
20230728,124500,781768570,6550,6540,6550,6540,317
|
|
20230728,124400,779694860,6550,6540,6550,6540,285
|
|
20230728,124300,777830950,6540,6530,6540,6530,72
|
|
20230728,124200,777360490,6530,6560,6560,6530,1027
|
|
20230728,124100,770643660,6560,6560,6560,6550,131
|
|
20230728,124000,769784850,6550,6550,6560,6550,154
|
|
20230728,123900,768776130,6550,6550,6550,6550,19
|
|
20230728,123800,768651680,6550,6550,6550,6550,281
|
|
20230728,123700,766811130,6550,6550,6550,6550,21
|
|
20230728,123600,766673580,6550,6550,6550,6550,114
|
|
20230728,123500,765926880,6550,6550,6560,6550,102
|
|
20230728,123400,765258770,6550,6550,6550,6540,156
|
|
20230728,123300,764237070,6540,6540,6540,6540,121
|
|
20230728,123200,763445730,6560,6560,6560,6560,1
|
|
20230728,123100,763439170,6530,6560,6570,6530,540
|
|
20230728,123000,759906800,6560,6550,6560,6550,771
|
|
20230728,122900,754854530,6550,6550,6550,6550,0
|
|
20230728,122800,754854530,6550,6560,6560,6550,353
|
|
20230728,122700,752542170,6560,6560,6560,6560,0
|
|
20230728,122600,752542170,6560,6560,6560,6560,115
|
|
20230728,122500,751787770,6560,6560,6560,6560,0
|
|
20230728,122400,751787770,6560,6550,6560,6550,815
|
|
20230728,122300,746449430,6540,6540,6540,6540,455
|
|
20230728,122200,743473730,6540,6540,6540,6540,4
|
|
20230728,122100,743447570,6540,6540,6540,6540,1
|
|
20230728,122000,743441030,6530,6530,6530,6530,0
|
|
20230728,121900,743441030,6530,6530,6530,6530,1
|
|
20230728,121800,743434500,6530,6530,6530,6530,0
|
|
20230728,121700,743434500,6530,6540,6540,6530,961
|
|
20230728,121600,737158560,6540,6540,6540,6530,712
|
|
20230728,121500,732505600,6540,6540,6540,6540,45
|
|
20230728,121400,732211300,6540,6540,6540,6540,83
|
|
20230728,121300,731668480,6540,6550,6550,6540,365
|
|
20230728,121200,729278930,6540,6550,6550,6540,126
|
|
20230728,121100,728454160,6560,6540,6560,6540,987
|
|
20230728,121000,721990040,6540,6540,6550,6540,462
|
|
20230728,120900,718967870,6540,6540,6550,6540,59
|
|
20230728,120800,718582000,6540,6540,6540,6540,250
|
|
20230728,120700,716947000,6550,6550,6550,6530,55
|
|
20230728,120600,716586790,6550,6550,6550,6550,12
|
|
20230728,120500,716508190,6550,6550,6550,6550,0
|
|
20230728,120400,716508190,6550,6550,6550,6550,3
|
|
20230728,120300,716488540,6550,6530,6550,6530,716
|
|
20230728,120200,711806180,6540,6540,6540,6540,0
|
|
20230728,120100,711806180,6540,6540,6540,6540,982
|
|
20230728,120000,705383900,6550,6550,6550,6550,200
|
|
20230728,115900,704073900,6550,6550,6550,6550,80
|
|
20230728,115800,703549900,6550,6550,6550,6550,19
|
|
20230728,115700,703425450,6560,6560,6560,6560,0
|
|
20230728,115600,703425450,6560,6560,6560,6560,0
|
|
20230728,115500,703425450,6560,6540,6560,6540,61
|
|
20230728,115400,703026490,6560,6560,6560,6540,293
|
|
20230728,115300,701110190,6560,6550,6560,6550,320
|
|
20230728,115200,699012460,6550,6550,6550,6540,82
|
|
20230728,115100,698476150,6530,6540,6560,6530,57
|
|
20230728,115000,698103490,6560,6540,6560,6540,165
|
|
20230728,114900,697022310,6530,6550,6550,6520,1002
|
|
20230728,114800,690478390,6550,6550,6560,6540,204
|
|
20230728,114700,689143430,6550,6550,6550,6550,399
|
|
20230728,114600,686529980,6560,6560,6570,6560,218
|
|
20230728,114500,685099890,6580,6570,6580,6550,2364
|
|
20230728,114400,669573220,6580,6570,6580,6570,161
|
|
20230728,114300,668515190,6580,6570,6580,6570,48
|
|
20230728,114200,668199470,6580,6580,6580,6570,254
|
|
20230728,114100,666528280,6580,6580,6580,6580,88
|
|
20230728,114000,665949240,6580,6580,6580,6580,25
|
|
20230728,113900,665784740,6580,6580,6580,6580,36
|
|
20230728,113800,665547860,6580,6580,6580,6580,0
|
|
20230728,113700,665547860,6580,6580,6580,6580,83
|
|
20230728,113600,665001720,6580,6580,6580,6580,0
|
|
20230728,113500,665001720,6580,6580,6580,6580,72
|
|
20230728,113400,664527960,6580,6580,6580,6580,130
|
|
20230728,113300,663672560,6580,6580,6580,6580,166
|
|
20230728,113200,662580280,6580,6580,6580,6580,12
|
|
20230728,113100,662501320,6580,6580,6580,6580,2
|
|
20230728,113000,662488160,6590,6590,6590,6590,0
|
|
20230728,112900,662488160,6590,6590,6590,6590,8
|
|
20230728,112800,662435440,6590,6580,6590,6580,135
|
|
20230728,112700,661547130,6580,6580,6590,6580,169
|
|
20230728,112600,660434110,6580,6580,6580,6580,55
|
|
20230728,112500,660072210,6580,6580,6580,6580,20
|
|
20230728,112400,659940610,6580,6580,6580,6580,76
|
|
20230728,112300,659440530,6590,6580,6590,6580,2598
|
|
20230728,112200,642341080,6580,6580,6580,6580,330
|
|
20230728,112100,640169680,6580,6580,6580,6580,0
|
|
20230728,112000,640169680,6580,6570,6580,6560,248
|
|
20230728,111900,638540270,6580,6580,6580,6580,0
|
|
20230728,111800,638540270,6580,6550,6580,6550,51
|
|
20230728,111700,638206190,6550,6570,6570,6550,951
|
|
20230728,111600,631958880,6560,6560,6560,6560,564
|
|
20230728,111500,628259040,6560,6560,6560,6560,1
|
|
20230728,111400,628252480,6530,6530,6530,6530,38
|
|
20230728,111300,628004340,6530,6540,6560,6530,219
|
|
20230728,111200,626570440,6560,6530,6560,6530,46
|
|
20230728,111100,626270030,6530,6540,6540,6520,1394
|
|
20230728,111000,617159690,6550,6550,6550,6550,630
|
|
20230728,110900,613033190,6550,6550,6550,6550,2
|
|
20230728,110800,613020090,6550,6550,6550,6550,0
|
|
20230728,110700,613020090,6550,6550,6550,6550,23
|
|
20230728,110600,612869440,6550,6550,6550,6550,45
|
|
20230728,110500,612574690,6550,6540,6550,6540,1598
|
|
20230728,110400,602111450,6540,6540,6540,6540,150
|
|
20230728,110300,601130450,6540,6530,6540,6530,31
|
|
20230728,110200,600928010,6530,6540,6550,6530,292
|
|
20230728,110100,599020580,6540,6540,6550,6540,52
|
|
20230728,110000,598680400,6540,6540,6550,6540,378
|
|
20230728,105900,596207870,6540,6550,6550,6540,220
|
|
20230728,105800,594767990,6550,6550,6550,6550,0
|
|
20230728,105700,594767990,6550,6540,6550,6540,124
|
|
20230728,105600,593955820,6550,6540,6550,6530,88
|
|
20230728,105500,593380350,6540,6540,6540,6540,0
|
|
20230728,105400,593380350,6540,6540,6540,6540,111
|
|
20230728,105300,592654410,6540,6530,6540,6530,27
|
|
20230728,105200,592477970,6540,6540,6540,6540,189
|
|
20230728,105100,591241910,6540,6540,6540,6540,190
|
|
20230728,105000,589999310,6540,6550,6550,6530,2327
|
|
20230728,104900,574775790,6550,6560,6560,6550,166
|
|
20230728,104800,573688390,6560,6560,6560,6560,866
|
|
20230728,104700,568007430,6560,6560,6560,6560,42
|
|
20230728,104600,567731910,6560,6570,6570,6560,48
|
|
20230728,104500,567416930,6560,6570,6570,6560,358
|
|
20230728,104400,565065260,6580,6570,6580,6570,677
|
|
20230728,104300,560615370,6570,6570,6570,6570,70
|
|
20230728,104200,560155470,6570,6570,6570,6570,0
|
|
20230728,104100,560155470,6570,6570,6570,6570,0
|
|
20230728,104000,560155470,6570,6570,6570,6570,169
|
|
20230728,103900,559045140,6580,6580,6580,6580,0
|
|
20230728,103800,559045140,6580,6580,6580,6580,51
|
|
20230728,103700,558709560,6570,6580,6590,6570,719
|
|
20230728,103600,553975660,6590,6580,6590,6580,341
|
|
20230728,103500,551730020,6580,6580,6580,6580,1
|
|
20230728,103400,551723440,6590,6580,6590,6580,51
|
|
20230728,103300,551387850,6590,6590,6590,6590,326
|
|
20230728,103200,549239510,6590,6590,6600,6590,67
|
|
20230728,103100,548797380,6600,6600,6600,6600,152
|
|
20230728,103000,547794180,6600,6600,6600,6600,0
|
|
20230728,102900,547794180,6600,6600,6600,6600,90
|
|
20230728,102800,547200180,6600,6580,6600,6580,600
|
|
20230728,102700,543245330,6570,6560,6570,6550,601
|
|
20230728,102600,539302320,6580,6570,6580,6570,254
|
|
20230728,102500,537633530,6560,6560,6560,6560,840
|
|
20230728,102400,532123130,6560,6570,6570,6560,593
|
|
20230728,102300,528230050,6570,6560,6570,6560,636
|
|
20230728,102200,524052710,6570,6570,6600,6560,2792
|
|
20230728,102100,505697110,6580,6580,6580,6580,176
|
|
20230728,102000,504539030,6570,6570,6570,6570,282
|
|
20230728,101900,502686290,6570,6570,6570,6570,97
|
|
20230728,101800,502049000,6560,6560,6560,6560,167
|
|
20230728,101700,500953480,6560,6560,6560,6560,278
|
|
20230728,101600,499129800,6560,6570,6570,6560,98
|
|
20230728,101500,498486910,6570,6580,6580,6570,134
|
|
20230728,101400,497606520,6560,6570,6590,6560,203
|
|
20230728,101300,496273430,6580,6590,6590,6580,142
|
|
20230728,101200,495339060,6580,6580,6590,6580,230
|
|
20230728,101100,493825620,6560,6550,6570,6540,1372
|
|
20230728,101000,484840600,6560,6550,6560,6550,671
|
|
20230728,100900,480445420,6550,6550,6550,6550,0
|
|
20230728,100800,480445420,6550,6550,6550,6540,104
|
|
20230728,100700,479765220,6540,6550,6550,6540,18
|
|
20230728,100600,479647400,6550,6560,6560,6550,220
|
|
20230728,100500,478206100,6570,6540,6570,6540,334
|
|
20230728,100400,476015910,6540,6540,6540,6540,45
|
|
20230728,100300,475721610,6550,6520,6560,6520,836
|
|
20230728,100200,470243580,6550,6540,6560,6540,739
|
|
20230728,100100,465405400,6500,6540,6550,6500,1554
|
|
20230728,100000,455297800,6540,6500,6540,6500,1853
|
|
20230728,095900,443228010,6490,6490,6490,6490,382
|
|
20230728,095800,440748830,6480,6480,6480,6480,98
|
|
20230728,095700,440113790,6480,6500,6500,6480,339
|
|
20230728,095600,437916050,6500,6510,6510,6500,14
|
|
20230728,095500,437824970,6510,6500,6510,6460,1732
|
|
20230728,095400,426594850,6500,6490,6500,6480,444
|
|
20230728,095300,423716020,6490,6480,6500,6470,360
|
|
20230728,095200,421381120,6480,6480,6490,6470,366
|
|
20230728,095100,419009980,6480,6460,6480,6450,1863
|
|
20230728,095000,406985210,6480,6480,6480,6460,855
|
|
20230728,094900,401451330,6480,6490,6490,6480,1814
|
|
20230728,094800,389682130,6490,6490,6490,6490,130
|
|
20230728,094700,388838430,6490,6490,6490,6490,0
|
|
20230728,094600,388838430,6490,6510,6520,6490,1597
|
|
20230728,094500,378450720,6510,6520,6520,6510,1474
|
|
20230728,094400,368844770,6520,6530,6530,6520,61
|
|
20230728,094300,368447030,6530,6520,6540,6510,211
|
|
20230728,094200,367072030,6530,6530,6530,6530,127
|
|
20230728,094100,366242720,6540,6560,6560,6540,318
|
|
20230728,094000,364158510,6560,6560,6560,6560,0
|
|
20230728,093900,364158510,6560,6520,6560,6500,9172
|
|
20230728,093800,304255920,6520,6530,6530,6500,1101
|
|
20230728,093700,297091560,6520,6530,6530,6520,1477
|
|
20230728,093600,287456990,6530,6530,6540,6520,302
|
|
20230728,093500,285484920,6540,6530,6550,6530,523
|
|
20230728,093400,282064500,6540,6530,6540,6530,65
|
|
20230728,093300,281640000,6540,6550,6550,6540,161
|
|
20230728,093200,280587050,6550,6540,6550,6530,381
|
|
20230728,093100,278095850,6540,6530,6540,6520,256
|
|
20230728,093000,276424200,6530,6540,6540,6530,460
|
|
20230728,092900,273420200,6540,6530,6540,6530,11
|
|
20230728,092800,273348360,6530,6520,6530,6520,342
|
|
20230728,092700,271115610,6520,6540,6540,6520,1040
|
|
20230728,092600,264324660,6540,6540,6540,6540,256
|
|
20230728,092500,262650420,6540,6560,6560,6540,672
|
|
20230728,092400,258251500,6560,6550,6560,6540,6
|
|
20230728,092300,258212230,6550,6560,6570,6540,609
|
|
20230728,092200,254227800,6550,6590,6590,6550,401
|
|
20230728,092100,251595170,6590,6590,6590,6540,54
|
|
20230728,092000,251240910,6510,6580,6580,6510,5111
|
|
20230728,091900,217719910,6580,6590,6590,6580,266
|
|
20230728,091800,215968610,6590,6590,6600,6580,750
|
|
20230728,091700,211021710,6590,6600,6600,6580,1493
|
|
20230728,091600,201194750,6590,6590,6590,6590,1255
|
|
20230728,091500,192924300,6600,6600,6600,6600,701
|
|
20230728,091400,188297700,6600,6610,6640,6600,709
|
|
20230728,091300,183614810,6610,6590,6610,6590,438
|
|
20230728,091200,180724230,6610,6610,6610,6610,1
|
|
20230728,091100,180717620,6570,6610,6660,6570,3393
|
|
20230728,091000,158231120,6660,6650,6660,6620,2271
|
|
20230728,090900,143146260,6650,6630,6660,6610,990
|
|
20230728,090800,136570280,6630,6630,6640,6610,915
|
|
20230728,090700,130509120,6630,6580,6630,6560,2554
|
|
20230728,090600,113664710,6560,6530,6600,6530,2264
|
|
20230728,090500,98854360,6530,6520,6550,6510,922
|
|
20230728,090400,92842130,6520,6530,6550,6520,1156
|
|
20230728,090300,85297040,6530,6570,6570,6530,504
|
|
20230728,090200,82005880,6530,6510,6560,6510,2353
|
|
20230728,090100,66596660,6540,6550,6550,6500,2457
|
|
20230728,090000,50530370,6560,6450,6560,6450,7834
|