599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185600,687755920,3710,3710,3710,3710,3809
|
|
20230728,185500,687755920,3710,3710,3710,3710,0
|
|
20230728,185400,687755920,3710,3710,3710,3710,0
|
|
20230728,185300,687755920,3710,3710,3710,3710,0
|
|
20230728,185200,687755920,3710,3710,3710,3710,0
|
|
20230728,185100,687755920,3710,3710,3710,3710,0
|
|
20230728,185000,687755920,3710,3710,3710,3710,0
|
|
20230728,184900,687755920,3710,3710,3710,3710,0
|
|
20230728,184800,687755920,3710,3710,3710,3710,0
|
|
20230728,184700,687755920,3710,3710,3710,3710,0
|
|
20230728,184600,687755920,3710,3710,3710,3710,0
|
|
20230728,184500,687755920,3710,3710,3710,3710,0
|
|
20230728,184400,687755920,3710,3710,3710,3710,0
|
|
20230728,184300,687755920,3710,3710,3710,3710,0
|
|
20230728,184200,687755920,3710,3710,3710,3710,0
|
|
20230728,184100,687755920,3710,3710,3710,3710,0
|
|
20230728,184000,687755920,3710,3710,3710,3710,0
|
|
20230728,183900,687755920,3710,3710,3710,3710,0
|
|
20230728,183800,687755920,3710,3710,3710,3710,0
|
|
20230728,183700,687755920,3710,3710,3710,3710,0
|
|
20230728,183600,687755920,3710,3710,3710,3710,0
|
|
20230728,183500,687755920,3710,3710,3710,3710,0
|
|
20230728,183400,687755920,3710,3710,3710,3710,0
|
|
20230728,183300,687755920,3710,3710,3710,3710,0
|
|
20230728,183200,687755920,3710,3710,3710,3710,0
|
|
20230728,183100,687755920,3710,3710,3710,3710,0
|
|
20230728,183000,687755920,3710,3710,3710,3710,0
|
|
20230728,182900,687755920,3710,3710,3710,3710,0
|
|
20230728,182800,687755920,3710,3710,3710,3710,0
|
|
20230728,182700,687755920,3710,3710,3710,3710,0
|
|
20230728,182600,687755920,3710,3710,3710,3710,3809
|
|
20230728,182500,687755920,3710,3710,3710,3710,0
|
|
20230728,182400,687755920,3710,3710,3710,3710,0
|
|
20230728,182300,687755920,3710,3710,3710,3710,0
|
|
20230728,182200,687755920,3710,3710,3710,3710,0
|
|
20230728,182100,687755920,3710,3710,3710,3710,0
|
|
20230728,182000,687755920,3710,3710,3710,3710,0
|
|
20230728,181900,687755920,3710,3710,3710,3710,0
|
|
20230728,181800,687755920,3710,3710,3710,3710,0
|
|
20230728,181700,687755920,3710,3710,3710,3710,0
|
|
20230728,181600,687755920,3710,3710,3710,3710,0
|
|
20230728,181500,687755920,3710,3710,3710,3710,0
|
|
20230728,181400,687755920,3710,3710,3710,3710,0
|
|
20230728,181300,687755920,3710,3710,3710,3710,0
|
|
20230728,181200,687755920,3710,3710,3710,3710,0
|
|
20230728,181100,687755920,3710,3710,3710,3710,0
|
|
20230728,181000,687755920,3710,3710,3710,3710,0
|
|
20230728,180900,687755920,3710,3710,3710,3710,0
|
|
20230728,180800,687755920,3710,3710,3710,3710,0
|
|
20230728,180700,687755920,3710,3710,3710,3710,0
|
|
20230728,180600,687755920,3710,3710,3710,3710,0
|
|
20230728,180500,687755920,3710,3710,3710,3710,0
|
|
20230728,180400,687755920,3710,3710,3710,3710,0
|
|
20230728,180300,687755920,3710,3710,3710,3710,0
|
|
20230728,180200,687755920,3710,3710,3710,3710,0
|
|
20230728,180100,687755920,3710,3710,3710,3710,0
|
|
20230728,180000,687755920,3710,3710,3710,3710,0
|
|
20230728,175900,687755920,3710,3710,3710,3710,0
|
|
20230728,175800,687755920,3710,3710,3710,3710,0
|
|
20230728,175700,687755920,3710,3710,3710,3710,0
|
|
20230728,175600,687755920,3710,3710,3710,3710,3809
|
|
20230728,175500,687755920,3710,3710,3710,3710,0
|
|
20230728,175400,687755920,3710,3710,3710,3710,0
|
|
20230728,175300,687755920,3710,3710,3710,3710,0
|
|
20230728,175200,687755920,3710,3710,3710,3710,0
|
|
20230728,175100,687755920,3710,3710,3710,3710,0
|
|
20230728,175000,687755920,3710,3710,3710,3710,0
|
|
20230728,174900,687755920,3710,3710,3710,3710,0
|
|
20230728,174800,687755920,3710,3710,3710,3710,0
|
|
20230728,174700,687755920,3710,3710,3710,3710,0
|
|
20230728,174600,687755920,3710,3710,3710,3710,0
|
|
20230728,174500,687755920,3710,3710,3710,3710,0
|
|
20230728,174400,687755920,3710,3710,3710,3710,0
|
|
20230728,174300,687755920,3710,3710,3710,3710,0
|
|
20230728,174200,687755920,3710,3710,3710,3710,0
|
|
20230728,174100,687755920,3710,3710,3710,3710,0
|
|
20230728,174000,687755920,3710,3710,3710,3710,0
|
|
20230728,173900,687755920,3710,3710,3710,3710,0
|
|
20230728,173800,687755920,3710,3710,3710,3710,0
|
|
20230728,173700,687755920,3710,3710,3710,3710,0
|
|
20230728,173600,687755920,3710,3710,3710,3710,0
|
|
20230728,173500,687755920,3710,3710,3710,3710,0
|
|
20230728,173400,687755920,3710,3710,3710,3710,0
|
|
20230728,173300,687755920,3710,3710,3710,3710,0
|
|
20230728,173200,687755920,3710,3710,3710,3710,0
|
|
20230728,173100,687755920,3710,3710,3710,3710,0
|
|
20230728,173000,687755920,3710,3710,3710,3710,0
|
|
20230728,172900,687755920,3710,3710,3710,3710,0
|
|
20230728,172800,687755920,3710,3710,3710,3710,0
|
|
20230728,172700,687755920,3710,3710,3710,3710,0
|
|
20230728,172600,687755920,3710,3710,3710,3710,3809
|
|
20230728,172500,687755920,3710,3710,3710,3710,0
|
|
20230728,172400,687755920,3710,3710,3710,3710,0
|
|
20230728,172300,687755920,3710,3710,3710,3710,0
|
|
20230728,172200,687755920,3710,3710,3710,3710,0
|
|
20230728,172100,687755920,3710,3710,3710,3710,0
|
|
20230728,172000,687755920,3710,3710,3710,3710,0
|
|
20230728,171900,687755920,3710,3710,3710,3710,0
|
|
20230728,171800,687755920,3710,3710,3710,3710,0
|
|
20230728,171700,687755920,3710,3710,3710,3710,0
|
|
20230728,171600,687755920,3710,3710,3710,3710,0
|
|
20230728,171500,687755920,3710,3710,3710,3710,0
|
|
20230728,171400,687755920,3710,3710,3710,3710,0
|
|
20230728,171300,687755920,3710,3710,3710,3710,0
|
|
20230728,171200,687755920,3710,3710,3710,3710,0
|
|
20230728,171100,687755920,3710,3710,3710,3710,0
|
|
20230728,171000,687755920,3710,3710,3710,3710,0
|
|
20230728,170900,687755920,3710,3710,3710,3710,0
|
|
20230728,170800,687755920,3710,3710,3710,3710,0
|
|
20230728,170700,687755920,3710,3710,3710,3710,0
|
|
20230728,170600,687755920,3710,3710,3710,3710,0
|
|
20230728,170500,687755920,3710,3710,3710,3710,0
|
|
20230728,170400,687755920,3710,3710,3710,3710,0
|
|
20230728,170300,687755920,3710,3710,3710,3710,0
|
|
20230728,170200,687755920,3710,3710,3710,3710,0
|
|
20230728,170100,687755920,3710,3710,3710,3710,0
|
|
20230728,170000,687755920,3710,3710,3710,3710,0
|
|
20230728,165900,687755920,3710,3710,3710,3710,0
|
|
20230728,165800,687755920,3710,3710,3710,3710,0
|
|
20230728,165700,687755920,3710,3710,3710,3710,0
|
|
20230728,165600,687755920,3710,3710,3710,3710,3809
|
|
20230728,165500,687755920,3710,3710,3710,3710,0
|
|
20230728,165400,687755920,3710,3710,3710,3710,0
|
|
20230728,165300,687755920,3710,3710,3710,3710,0
|
|
20230728,165200,687755920,3710,3710,3710,3710,0
|
|
20230728,165100,687755920,3710,3710,3710,3710,0
|
|
20230728,165000,687755920,3710,3710,3710,3710,0
|
|
20230728,164900,687755920,3710,3710,3710,3710,0
|
|
20230728,164800,687755920,3710,3710,3710,3710,0
|
|
20230728,164700,687755920,3710,3710,3710,3710,0
|
|
20230728,164600,687755920,3710,3710,3710,3710,0
|
|
20230728,164500,687755920,3710,3710,3710,3710,0
|
|
20230728,164400,687755920,3710,3710,3710,3710,0
|
|
20230728,164300,687755920,3710,3710,3710,3710,0
|
|
20230728,164200,687755920,3710,3710,3710,3710,0
|
|
20230728,164100,687755920,3710,3710,3710,3710,0
|
|
20230728,164000,687755920,3710,3710,3710,3710,0
|
|
20230728,163900,687755920,3710,3710,3710,3710,0
|
|
20230728,163800,687755920,3710,3710,3710,3710,0
|
|
20230728,163700,687755920,3710,3710,3710,3710,0
|
|
20230728,163600,687755920,3710,3710,3710,3710,0
|
|
20230728,163500,687755920,3710,3710,3710,3710,0
|
|
20230728,163400,687755920,3710,3710,3710,3710,0
|
|
20230728,163300,687755920,3710,3710,3710,3710,0
|
|
20230728,163200,687755920,3710,3710,3710,3710,0
|
|
20230728,163100,687755920,3710,3710,3710,3710,0
|
|
20230728,163000,687755920,3710,3710,3710,3710,0
|
|
20230728,162900,687755920,3710,3710,3710,3710,0
|
|
20230728,162800,687755920,3710,3710,3710,3710,0
|
|
20230728,162700,687755920,3710,3710,3710,3710,0
|
|
20230728,162600,687755920,3710,3710,3710,3710,3809
|
|
20230728,162500,687755920,3710,3710,3710,3710,0
|
|
20230728,162400,687755920,3710,3710,3710,3710,0
|
|
20230728,162300,687755920,3710,3710,3710,3710,0
|
|
20230728,162200,687755920,3710,3710,3710,3710,0
|
|
20230728,162100,687755920,3710,3710,3710,3710,0
|
|
20230728,162000,687755920,3710,3710,3710,3710,0
|
|
20230728,161900,687755920,3710,3710,3710,3710,0
|
|
20230728,161800,687755920,3710,3710,3710,3710,0
|
|
20230728,161700,687755920,3710,3710,3710,3710,0
|
|
20230728,161600,687755920,3710,3710,3710,3710,0
|
|
20230728,161500,687755920,3710,3710,3710,3710,0
|
|
20230728,161400,687755920,3710,3710,3710,3710,0
|
|
20230728,161300,687755920,3710,3710,3710,3710,0
|
|
20230728,161200,687755920,3710,3710,3710,3710,0
|
|
20230728,161100,687755920,3710,3710,3710,3710,0
|
|
20230728,161000,687755920,3710,3710,3710,3710,0
|
|
20230728,160900,687755920,3710,3710,3710,3710,0
|
|
20230728,160800,687755920,3710,3710,3710,3710,0
|
|
20230728,160700,687755920,3710,3710,3710,3710,0
|
|
20230728,160600,687755920,3710,3710,3710,3710,0
|
|
20230728,160500,687755920,3710,3710,3710,3710,0
|
|
20230728,160400,687755920,3710,3710,3710,3710,0
|
|
20230728,160300,687755920,3710,3710,3710,3710,0
|
|
20230728,160200,687755920,3710,3710,3710,3710,0
|
|
20230728,160100,687755920,3710,3710,3710,3710,0
|
|
20230728,160000,687755920,3710,3710,3710,3710,0
|
|
20230728,155900,687755920,3710,3710,3710,3710,0
|
|
20230728,155800,687755920,3710,3710,3710,3710,0
|
|
20230728,155700,687755920,3710,3710,3710,3710,0
|
|
20230728,155600,687755920,3710,3710,3710,3710,3809
|
|
20230728,155500,687755920,3710,3710,3710,3710,0
|
|
20230728,155400,687755920,3710,3710,3710,3710,0
|
|
20230728,155300,687755920,3710,3710,3710,3710,0
|
|
20230728,155200,687755920,3710,3710,3710,3710,0
|
|
20230728,155100,687755920,3710,3710,3710,3710,0
|
|
20230728,155000,687755920,3710,3710,3710,3710,0
|
|
20230728,154900,687755920,3710,3710,3710,3710,0
|
|
20230728,154800,687755920,3710,3710,3710,3710,0
|
|
20230728,154700,687755920,3710,3710,3710,3710,0
|
|
20230728,154600,687755920,3710,3710,3710,3710,0
|
|
20230728,154500,687755920,3710,3710,3710,3710,0
|
|
20230728,154400,687755920,3710,3710,3710,3710,0
|
|
20230728,154300,687755920,3710,3710,3710,3710,0
|
|
20230728,154200,687755920,3710,3710,3710,3710,0
|
|
20230728,154100,687755920,3710,3710,3710,3710,0
|
|
20230728,154000,687755920,3710,3710,3710,3710,0
|
|
20230728,153900,687755920,3710,3710,3710,3710,0
|
|
20230728,153800,687755920,3710,3710,3710,3710,0
|
|
20230728,153700,687755920,3710,3710,3710,3710,0
|
|
20230728,153600,687755920,3710,3710,3710,3710,0
|
|
20230728,153500,687755920,3710,3710,3710,3710,0
|
|
20230728,153400,687755920,3710,3710,3710,3710,0
|
|
20230728,153300,687755920,3710,3710,3710,3710,0
|
|
20230728,153200,687755920,3710,3710,3710,3710,0
|
|
20230728,153100,687755920,3710,3710,3710,3710,0
|
|
20230728,153000,687755920,3710,3710,3710,3710,3809
|
|
20230728,152900,673624530,3695,3695,3695,3695,0
|
|
20230728,152800,673624530,3695,3695,3695,3695,0
|
|
20230728,152700,673624530,3695,3695,3695,3695,0
|
|
20230728,152600,673624530,3695,3695,3695,3695,0
|
|
20230728,152500,673624530,3695,3695,3695,3695,0
|
|
20230728,152400,673624530,3695,3695,3695,3695,0
|
|
20230728,152300,673624530,3695,3695,3695,3695,0
|
|
20230728,152200,673624530,3695,3695,3695,3695,0
|
|
20230728,152100,673624530,3695,3695,3695,3695,0
|
|
20230728,152000,673624530,3695,3695,3695,3695,0
|
|
20230728,151900,673624530,3695,3695,3695,3695,727
|
|
20230728,151800,670938265,3695,3690,3695,3685,571
|
|
20230728,151700,668832910,3690,3690,3690,3690,33
|
|
20230728,151600,668711140,3695,3690,3695,3690,6
|
|
20230728,151500,668688985,3695,3695,3695,3695,0
|
|
20230728,151400,668688985,3695,3695,3695,3695,1
|
|
20230728,151300,668685290,3695,3695,3695,3695,0
|
|
20230728,151200,668685290,3695,3695,3695,3695,1
|
|
20230728,151100,668681595,3690,3695,3695,3690,75
|
|
20230728,151000,668404720,3690,3690,3690,3690,0
|
|
20230728,150900,668404720,3690,3690,3690,3690,60
|
|
20230728,150800,668183320,3700,3685,3700,3680,1335
|
|
20230728,150700,663260490,3690,3690,3690,3690,297
|
|
20230728,150600,662164560,3690,3690,3690,3690,301
|
|
20230728,150500,661053870,3690,3685,3690,3685,213
|
|
20230728,150400,660268900,3685,3685,3685,3680,1641
|
|
20230728,150300,654226930,3690,3690,3690,3690,0
|
|
20230728,150200,654226930,3690,3690,3690,3690,100
|
|
20230728,150100,653857930,3690,3690,3690,3690,1677
|
|
20230728,150000,647669800,3690,3690,3690,3690,100
|
|
20230728,145900,647300800,3695,3695,3695,3695,8
|
|
20230728,145800,647271240,3695,3695,3695,3695,292
|
|
20230728,145700,646192300,3695,3695,3695,3695,171
|
|
20230728,145600,645560455,3700,3700,3700,3700,80
|
|
20230728,145500,645264455,3700,3700,3700,3700,40
|
|
20230728,145400,645116455,3705,3705,3705,3705,0
|
|
20230728,145300,645116455,3705,3705,3705,3705,0
|
|
20230728,145200,645116455,3705,3705,3705,3705,0
|
|
20230728,145100,645116455,3705,3705,3705,3705,1
|
|
20230728,145000,645112750,3695,3695,3695,3695,0
|
|
20230728,144900,645112750,3695,3700,3700,3695,948
|
|
20230728,144800,641609880,3700,3700,3700,3700,1
|
|
20230728,144700,641606180,3700,3700,3700,3700,802
|
|
20230728,144600,638638780,3695,3695,3695,3695,140
|
|
20230728,144500,638121480,3695,3695,3695,3695,0
|
|
20230728,144400,638121480,3695,3710,3710,3695,23
|
|
20230728,144300,638036480,3695,3695,3695,3695,0
|
|
20230728,144200,638036480,3695,3695,3695,3695,1602
|
|
20230728,144100,632117090,3700,3700,3700,3700,0
|
|
20230728,144000,632117090,3700,3700,3700,3700,0
|
|
20230728,143900,632117090,3700,3705,3705,3700,212
|
|
20230728,143800,631332640,3700,3700,3700,3700,0
|
|
20230728,143700,631332640,3700,3700,3700,3700,865
|
|
20230728,143600,628132140,3700,3700,3700,3700,0
|
|
20230728,143500,628132140,3700,3695,3700,3695,787
|
|
20230728,143400,625224170,3695,3700,3700,3695,300
|
|
20230728,143300,624115615,3700,3700,3700,3700,27
|
|
20230728,143200,624015715,3700,3700,3700,3700,10
|
|
20230728,143100,623978715,3700,3700,3700,3700,0
|
|
20230728,143000,623978715,3700,3700,3700,3700,101
|
|
20230728,142900,623605015,3700,3700,3700,3700,0
|
|
20230728,142800,623605015,3700,3700,3700,3700,0
|
|
20230728,142700,623605015,3700,3700,3700,3700,10
|
|
20230728,142600,623568015,3700,3700,3700,3700,171
|
|
20230728,142500,622935315,3700,3690,3700,3690,241
|
|
20230728,142400,622043675,3690,3700,3700,3690,401
|
|
20230728,142300,620559985,3700,3700,3700,3700,0
|
|
20230728,142200,620559985,3700,3695,3700,3695,822
|
|
20230728,142100,617520195,3700,3700,3700,3700,1
|
|
20230728,142000,617516495,3695,3695,3695,3695,0
|
|
20230728,141900,617516495,3695,3695,3695,3695,1
|
|
20230728,141800,617512800,3695,3695,3695,3695,8
|
|
20230728,141700,617483240,3700,3695,3700,3695,31
|
|
20230728,141600,617368690,3700,3700,3700,3700,2100
|
|
20230728,141500,609598690,3700,3700,3700,3700,800
|
|
20230728,141400,606638690,3705,3705,3705,3705,1
|
|
20230728,141300,606634985,3695,3695,3695,3695,340
|
|
20230728,141200,605378685,3710,3710,3710,3710,50
|
|
20230728,141100,605193185,3710,3710,3710,3710,31
|
|
20230728,141000,605078175,3700,3700,3700,3700,548
|
|
20230728,140900,603050575,3710,3710,3710,3710,200
|
|
20230728,140800,602308575,3710,3710,3710,3710,0
|
|
20230728,140700,602308575,3710,3705,3710,3700,276
|
|
20230728,140600,601287115,3710,3715,3715,3710,832
|
|
20230728,140500,598200345,3710,3705,3710,3705,5816
|
|
20230728,140400,576635480,3705,3700,3705,3700,2
|
|
20230728,140300,576628075,3700,3700,3700,3700,0
|
|
20230728,140200,576628075,3700,3705,3705,3700,140
|
|
20230728,140100,576110000,3710,3710,3710,3710,0
|
|
20230728,140000,576110000,3710,3710,3710,3710,253
|
|
20230728,135900,575171370,3710,3710,3710,3710,3
|
|
20230728,135800,575160240,3700,3700,3700,3700,500
|
|
20230728,135700,573310240,3710,3710,3710,3710,0
|
|
20230728,135600,573310240,3710,3700,3710,3700,3090
|
|
20230728,135500,561849240,3710,3710,3710,3710,3
|
|
20230728,135400,561838110,3710,3705,3710,3705,117
|
|
20230728,135300,561404620,3710,3710,3710,3710,10
|
|
20230728,135200,561367520,3710,3710,3710,3705,225
|
|
20230728,135100,560533885,3705,3705,3705,3705,192
|
|
20230728,135000,559822525,3705,3705,3705,3705,36
|
|
20230728,134900,559689145,3710,3710,3710,3710,0
|
|
20230728,134800,559689145,3710,3710,3710,3710,0
|
|
20230728,134700,559689145,3710,3710,3710,3710,203
|
|
20230728,134600,558936015,3710,3710,3710,3710,1361
|
|
20230728,134500,553886705,3710,3710,3710,3710,100
|
|
20230728,134400,553515705,3710,3710,3710,3710,0
|
|
20230728,134300,553515705,3710,3710,3710,3710,243
|
|
20230728,134200,552614175,3710,3710,3710,3710,1125
|
|
20230728,134100,548440425,3715,3705,3715,3705,3020
|
|
20230728,134000,537251225,3710,3710,3710,3710,0
|
|
20230728,133900,537251225,3710,3710,3710,3710,0
|
|
20230728,133800,537251225,3710,3710,3710,3710,66
|
|
20230728,133700,537006365,3710,3710,3710,3710,50
|
|
20230728,133600,536820865,3710,3710,3710,3710,50
|
|
20230728,133500,536635365,3715,3715,3715,3715,6
|
|
20230728,133400,536613075,3715,3715,3715,3715,0
|
|
20230728,133300,536613075,3715,3710,3715,3710,4
|
|
20230728,133200,536598230,3710,3710,3710,3710,117
|
|
20230728,133100,536164160,3710,3710,3710,3710,255
|
|
20230728,133000,535218110,3710,3710,3710,3710,0
|
|
20230728,132900,535218110,3710,3710,3710,3710,0
|
|
20230728,132800,535218110,3710,3710,3710,3710,1000
|
|
20230728,132700,531508110,3710,3705,3710,3705,1549
|
|
20230728,132600,525763470,3705,3705,3710,3705,121
|
|
20230728,132500,525314935,3710,3710,3710,3710,0
|
|
20230728,132400,525314935,3710,3710,3710,3710,0
|
|
20230728,132300,525314935,3710,3710,3710,3710,7
|
|
20230728,132200,525288965,3700,3700,3700,3700,50
|
|
20230728,132100,525103965,3710,3700,3710,3700,1354
|
|
20230728,132000,520081165,3700,3700,3700,3700,60
|
|
20230728,131900,519859165,3710,3710,3710,3710,0
|
|
20230728,131800,519859165,3710,3700,3710,3700,289
|
|
20230728,131700,518789845,3710,3710,3710,3710,0
|
|
20230728,131600,518789845,3710,3710,3710,3710,0
|
|
20230728,131500,518789845,3710,3700,3710,3700,21
|
|
20230728,131400,518712135,3710,3710,3710,3710,1
|
|
20230728,131300,518708425,3700,3700,3700,3700,600
|
|
20230728,131200,516488425,3710,3710,3710,3710,3
|
|
20230728,131100,516477295,3710,3705,3710,3705,71
|
|
20230728,131000,516214235,3700,3700,3700,3700,0
|
|
20230728,130900,516214235,3700,3710,3710,3700,204
|
|
20230728,130800,515459425,3700,3700,3700,3700,400
|
|
20230728,130700,513979425,3710,3710,3710,3710,244
|
|
20230728,130600,513074185,3700,3700,3700,3700,0
|
|
20230728,130500,513074185,3700,3705,3705,3700,1560
|
|
20230728,130400,507302035,3710,3710,3710,3710,0
|
|
20230728,130300,507302035,3710,3710,3710,3710,265
|
|
20230728,130200,506318885,3710,3710,3710,3710,8
|
|
20230728,130100,506289205,3710,3705,3710,3700,643
|
|
20230728,130000,503909885,3705,3705,3705,3705,2559
|
|
20230728,125900,494428790,3705,3705,3705,3705,0
|
|
20230728,125800,494428790,3705,3705,3705,3705,0
|
|
20230728,125700,494428790,3705,3710,3710,3705,2000
|
|
20230728,125600,487009290,3705,3705,3705,3705,20
|
|
20230728,125500,486935190,3705,3700,3705,3700,501
|
|
20230728,125400,485081485,3705,3705,3705,3705,0
|
|
20230728,125300,485081485,3705,3705,3705,3700,1100
|
|
20230728,125200,481007485,3705,3705,3705,3705,0
|
|
20230728,125100,481007485,3705,3705,3705,3705,367
|
|
20230728,125000,479647750,3705,3705,3705,3705,53
|
|
20230728,124900,479451385,3710,3710,3710,3710,0
|
|
20230728,124800,479451385,3710,3710,3710,3710,0
|
|
20230728,124700,479451385,3710,3710,3710,3710,51
|
|
20230728,124600,479262175,3710,3700,3710,3700,272
|
|
20230728,124500,478255765,3700,3700,3700,3700,36
|
|
20230728,124400,478122565,3715,3700,3715,3700,469
|
|
20230728,124300,476387235,3700,3700,3715,3690,204
|
|
20230728,124200,475633020,3715,3705,3715,3700,268
|
|
20230728,124100,474641030,3705,3705,3705,3705,65
|
|
20230728,124000,474400205,3710,3710,3710,3710,191
|
|
20230728,123900,473691595,3715,3715,3715,3715,0
|
|
20230728,123800,473691595,3715,3715,3715,3715,106
|
|
20230728,123700,473297805,3710,3710,3710,3710,0
|
|
20230728,123600,473297805,3710,3710,3710,3710,10
|
|
20230728,123500,473260705,3710,3710,3710,3710,1
|
|
20230728,123400,473256995,3705,3705,3705,3705,250
|
|
20230728,123300,472330745,3710,3710,3710,3710,0
|
|
20230728,123200,472330745,3710,3710,3710,3710,100
|
|
20230728,123100,471959745,3705,3705,3705,3705,53
|
|
20230728,123000,471763380,3705,3715,3715,3705,2
|
|
20230728,122900,471755960,3710,3710,3710,3710,112
|
|
20230728,122800,471340440,3710,3710,3710,3710,0
|
|
20230728,122700,471340440,3710,3710,3710,3710,700
|
|
20230728,122600,468743440,3710,3710,3710,3710,78
|
|
20230728,122500,468454060,3710,3710,3710,3710,0
|
|
20230728,122400,468454060,3710,3710,3710,3710,0
|
|
20230728,122300,468454060,3710,3710,3710,3710,26
|
|
20230728,122200,468357600,3710,3710,3710,3710,269
|
|
20230728,122100,467359610,3710,3710,3710,3710,0
|
|
20230728,122000,467359610,3710,3705,3710,3705,1015
|
|
20230728,121900,463594035,3710,3705,3710,3705,34
|
|
20230728,121800,463467900,3710,3705,3710,3705,9
|
|
20230728,121700,463434550,3705,3705,3705,3705,2
|
|
20230728,121600,463427140,3700,3700,3700,3700,209
|
|
20230728,121500,462653840,3710,3690,3710,3690,169
|
|
20230728,121400,462029930,3710,3710,3710,3710,10
|
|
20230728,121300,461992830,3715,3715,3715,3715,0
|
|
20230728,121200,461992830,3715,3715,3715,3715,0
|
|
20230728,121100,461992830,3715,3715,3715,3715,0
|
|
20230728,121000,461992830,3715,3715,3715,3715,0
|
|
20230728,120900,461992830,3715,3715,3715,3715,0
|
|
20230728,120800,461992830,3715,3715,3715,3715,0
|
|
20230728,120700,461992830,3715,3715,3715,3715,0
|
|
20230728,120600,461992830,3715,3715,3715,3715,0
|
|
20230728,120500,461992830,3715,3715,3715,3715,0
|
|
20230728,120400,461992830,3715,3715,3715,3715,2
|
|
20230728,120300,461985400,3685,3715,3715,3685,3708
|
|
20230728,120200,448295850,3715,3715,3715,3710,3
|
|
20230728,120100,448284710,3710,3710,3710,3710,14
|
|
20230728,120000,448232770,3710,3710,3710,3710,0
|
|
20230728,115900,448232770,3710,3710,3715,3710,1091
|
|
20230728,115800,444180160,3715,3715,3715,3715,0
|
|
20230728,115700,444180160,3715,3715,3715,3715,0
|
|
20230728,115600,444180160,3715,3715,3715,3715,1656
|
|
20230728,115500,438028120,3710,3710,3710,3710,412
|
|
20230728,115400,436499600,3710,3710,3710,3710,801
|
|
20230728,115300,433527890,3705,3705,3710,3705,79
|
|
20230728,115200,433235185,3705,3700,3705,3700,11
|
|
20230728,115100,433194435,3705,3705,3705,3705,0
|
|
20230728,115000,433194435,3705,3710,3710,3705,1223
|
|
20230728,114900,428657220,3710,3705,3710,3705,3
|
|
20230728,114800,428646100,3705,3705,3705,3705,10
|
|
20230728,114700,428609050,3705,3705,3705,3705,0
|
|
20230728,114600,428609050,3705,3705,3705,3705,38
|
|
20230728,114500,428468260,3710,3705,3710,3705,48
|
|
20230728,114400,428290320,3700,3700,3700,3700,119
|
|
20230728,114300,427850020,3700,3700,3700,3700,0
|
|
20230728,114200,427850020,3700,3710,3710,3700,101
|
|
20230728,114100,427475320,3710,3710,3710,3700,3
|
|
20230728,114000,427464200,3710,3710,3710,3710,1
|
|
20230728,113900,427460490,3700,3700,3700,3700,14
|
|
20230728,113800,427408690,3705,3705,3705,3705,1134
|
|
20230728,113700,423207220,3705,3705,3705,3705,1
|
|
20230728,113600,423203515,3700,3700,3700,3700,63
|
|
20230728,113500,422970415,3695,3695,3695,3695,493
|
|
20230728,113400,421148780,3700,3700,3700,3700,0
|
|
20230728,113300,421148780,3700,3700,3700,3700,300
|
|
20230728,113200,420038780,3700,3700,3700,3700,50
|
|
20230728,113100,419853780,3705,3705,3705,3705,0
|
|
20230728,113000,419853780,3705,3705,3705,3705,0
|
|
20230728,112900,419853780,3705,3705,3705,3705,0
|
|
20230728,112800,419853780,3705,3705,3705,3705,1100
|
|
20230728,112700,415778280,3705,3705,3705,3705,0
|
|
20230728,112600,415778280,3705,3705,3705,3705,0
|
|
20230728,112500,415778280,3705,3705,3705,3705,0
|
|
20230728,112400,415778280,3705,3705,3705,3705,0
|
|
20230728,112300,415778280,3705,3705,3705,3705,0
|
|
20230728,112200,415778280,3705,3705,3705,3705,0
|
|
20230728,112100,415778280,3705,3700,3705,3700,146
|
|
20230728,112000,415238075,3695,3695,3695,3695,0
|
|
20230728,111900,415238075,3695,3695,3695,3695,10
|
|
20230728,111800,415201125,3700,3695,3700,3695,887
|
|
20230728,111700,411919660,3695,3695,3695,3695,1
|
|
20230728,111600,411915965,3685,3695,3695,3685,72
|
|
20230728,111500,411650475,3700,3700,3700,3700,1
|
|
20230728,111400,411646775,3695,3695,3695,3695,13
|
|
20230728,111300,411598740,3700,3700,3700,3700,2
|
|
20230728,111200,411591340,3700,3700,3700,3700,1200
|
|
20230728,111100,407151340,3700,3695,3700,3695,361
|
|
20230728,111000,405817440,3690,3690,3690,3690,365
|
|
20230728,110900,404470590,3695,3695,3695,3695,0
|
|
20230728,110800,404470590,3695,3695,3695,3695,10
|
|
20230728,110700,404433640,3690,3690,3695,3690,30
|
|
20230728,110600,404322935,3690,3685,3695,3685,225
|
|
20230728,110500,403493430,3690,3690,3700,3685,69
|
|
20230728,110400,403238950,3695,3690,3695,3690,11
|
|
20230728,110300,403198355,3690,3685,3690,3685,5034
|
|
20230728,110200,384647915,3685,3680,3685,3680,1096
|
|
20230728,110100,380614630,3680,3680,3680,3680,510
|
|
20230728,110000,378737830,3685,3685,3685,3685,3
|
|
20230728,105900,378726775,3685,3685,3685,3680,60
|
|
20230728,105800,378505680,3685,3680,3685,3680,3
|
|
20230728,105700,378494630,3685,3685,3685,3680,6
|
|
20230728,105600,378472535,3680,3680,3685,3680,135
|
|
20230728,105500,377975725,3685,3680,3685,3680,76
|
|
20230728,105400,377696040,3685,3690,3690,3680,3821
|
|
20230728,105300,363632195,3690,3685,3690,3685,402
|
|
20230728,105200,362150815,3690,3690,3695,3685,1061
|
|
20230728,105100,358235770,3695,3690,3695,3690,571
|
|
20230728,105000,356126025,3690,3695,3695,3690,40
|
|
20230728,104900,355978375,3695,3695,3695,3680,200
|
|
20230728,104800,355241185,3695,3695,3695,3695,30
|
|
20230728,104700,355130335,3695,3695,3695,3695,40
|
|
20230728,104600,354982535,3695,3700,3700,3685,238
|
|
20230728,104500,354105360,3690,3690,3690,3685,134
|
|
20230728,104400,353611000,3680,3695,3695,3680,635
|
|
20230728,104300,351266700,3690,3690,3700,3680,1820
|
|
20230728,104200,344558880,3700,3695,3700,3695,362
|
|
20230728,104100,343221285,3690,3695,3695,3690,235
|
|
20230728,104000,342354005,3690,3695,3695,3690,148
|
|
20230728,103900,341807150,3695,3695,3695,3695,2
|
|
20230728,103800,341799760,3695,3690,3695,3685,524
|
|
20230728,103700,339866640,3695,3695,3695,3695,1
|
|
20230728,103600,339862945,3690,3695,3695,3690,759
|
|
20230728,103500,337062230,3690,3690,3690,3690,3
|
|
20230728,103400,337051160,3690,3700,3700,3690,593
|
|
20230728,103300,334859650,3700,3700,3700,3700,55
|
|
20230728,103200,334656150,3690,3700,3700,3690,1338
|
|
20230728,103100,329717245,3700,3705,3705,3700,1498
|
|
20230728,103000,324172015,3710,3710,3715,3710,183
|
|
20230728,102900,323493035,3710,3700,3710,3700,2338
|
|
20230728,102800,314826890,3700,3705,3705,3700,321
|
|
20230728,102700,313637685,3700,3700,3705,3700,1117
|
|
20230728,102600,309504775,3700,3695,3700,3695,18
|
|
20230728,102500,309438195,3695,3690,3695,3690,711
|
|
20230728,102400,306811080,3695,3690,3695,3685,2505
|
|
20230728,102300,297579180,3690,3705,3705,3690,1629
|
|
20230728,102200,291566975,3705,3700,3705,3700,311
|
|
20230728,102100,290416270,3705,3700,3705,3700,805
|
|
20230728,102000,287437765,3700,3695,3700,3695,31
|
|
20230728,101900,287323215,3700,3700,3700,3700,11
|
|
20230728,101800,287282515,3700,3700,3700,3700,1021
|
|
20230728,101700,283504815,3700,3700,3700,3690,790
|
|
20230728,101600,280589215,3700,3700,3700,3700,437
|
|
20230728,101500,278972315,3700,3700,3700,3690,51
|
|
20230728,101400,278783670,3700,3700,3705,3675,1556
|
|
20230728,101300,273028355,3700,3700,3700,3700,567
|
|
20230728,101200,270930455,3700,3680,3700,3680,13212
|
|
20230728,101100,222237555,3675,3675,3675,3675,612
|
|
20230728,101000,219988455,3675,3670,3675,3670,2025
|
|
20230728,100900,212553530,3670,3665,3670,3655,2320
|
|
20230728,100800,204058875,3665,3665,3665,3665,21
|
|
20230728,100700,203981910,3665,3665,3665,3665,0
|
|
20230728,100600,203981910,3665,3665,3665,3660,202
|
|
20230728,100500,203242580,3665,3665,3665,3665,0
|
|
20230728,100400,203242580,3665,3665,3665,3665,61
|
|
20230728,100300,203019015,3660,3660,3660,3660,271
|
|
20230728,100200,202027155,3665,3665,3665,3665,0
|
|
20230728,100100,202027155,3665,3665,3665,3665,1001
|
|
20230728,100000,198358490,3645,3650,3650,3645,19
|
|
20230728,095900,198289220,3665,3645,3665,3635,157
|
|
20230728,095800,197717515,3650,3660,3660,3650,294
|
|
20230728,095700,196641915,3665,3645,3665,3645,130
|
|
20230728,095600,196168005,3665,3640,3665,3640,1417
|
|
20230728,095500,191010100,3640,3650,3650,3640,1061
|
|
20230728,095400,187146010,3650,3640,3650,3635,448
|
|
20230728,095300,185515515,3640,3640,3640,3640,1031
|
|
20230728,095200,181762675,3645,3645,3645,3645,100
|
|
20230728,095100,181398175,3645,3645,3645,3645,79
|
|
20230728,095000,181110220,3650,3650,3650,3650,50
|
|
20230728,094900,180927720,3650,3650,3650,3650,0
|
|
20230728,094800,180927720,3650,3650,3650,3650,1000
|
|
20230728,094700,177277720,3650,3650,3650,3650,3
|
|
20230728,094600,177266770,3645,3655,3655,3645,1030
|
|
20230728,094500,173507170,3660,3660,3660,3660,0
|
|
20230728,094400,173507170,3660,3660,3665,3660,2036
|
|
20230728,094300,166055305,3660,3655,3660,3655,820
|
|
20230728,094200,163054690,3660,3660,3665,3660,2333
|
|
20230728,094100,154515760,3660,3660,3660,3645,1102
|
|
20230728,094000,150497440,3650,3650,3650,3640,523
|
|
20230728,093900,148590535,3650,3660,3660,3650,99
|
|
20230728,093800,148228265,3650,3655,3660,3650,285
|
|
20230728,093700,147186770,3655,3660,3660,3655,23
|
|
20230728,093600,147102690,3660,3660,3660,3660,3
|
|
20230728,093500,147091710,3665,3660,3665,3655,22
|
|
20230728,093400,147011230,3665,3665,3665,3665,15
|
|
20230728,093300,146956255,3665,3655,3665,3655,245
|
|
20230728,093200,146058780,3650,3665,3665,3650,858
|
|
20230728,093100,142926910,3655,3655,3665,3655,18
|
|
20230728,093000,142861090,3670,3670,3670,3670,5
|
|
20230728,092900,142842740,3670,3650,3670,3650,328
|
|
20230728,092800,141645030,3645,3645,3650,3645,47
|
|
20230728,092700,141473695,3650,3670,3670,3650,2395
|
|
20230728,092600,132720305,3660,3660,3660,3660,102
|
|
20230728,092500,132346985,3670,3670,3675,3670,621
|
|
20230728,092400,130067910,3660,3670,3670,3660,710
|
|
20230728,092300,127467780,3675,3680,3680,3670,62
|
|
20230728,092200,127240190,3670,3670,3670,3670,52
|
|
20230728,092100,127049350,3685,3685,3685,3685,1
|
|
20230728,092000,127045665,3685,3670,3685,3665,633
|
|
20230728,091900,124717860,3665,3675,3675,3665,1773
|
|
20230728,091800,118218005,3685,3670,3685,3670,940
|
|
20230728,091700,114762670,3670,3670,3670,3670,418
|
|
20230728,091600,113228610,3680,3680,3680,3670,93
|
|
20230728,091500,112887270,3680,3670,3680,3665,882
|
|
20230728,091400,109648015,3670,3670,3670,3670,120
|
|
20230728,091300,109207615,3660,3665,3665,3660,536
|
|
20230728,091200,107243530,3660,3655,3660,3655,591
|
|
20230728,091100,105080655,3665,3665,3665,3665,150
|
|
20230728,091000,104530905,3645,3680,3680,3645,869
|
|
20230728,090900,101342800,3675,3670,3680,3670,151
|
|
20230728,090800,100787520,3670,3675,3690,3670,3564
|
|
20230728,090700,87688025,3675,3660,3675,3660,3666
|
|
20230728,090600,74251870,3660,3645,3660,3620,3274
|
|
20230728,090500,62320515,3645,3625,3645,3625,1165
|
|
20230728,090400,58093135,3630,3635,3635,3630,414
|
|
20230728,090300,56590285,3635,3595,3635,3595,2956
|
|
20230728,090200,45916125,3565,3565,3590,3565,901
|
|
20230728,090100,42698185,3565,3605,3605,3565,980
|
|
20230728,090000,39181580,3600,3525,3670,3525,10559
|