620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191700,6390158570,3685,3685,3685,3685,25473
|
|
20230728,191600,6390158570,3685,3685,3685,3685,0
|
|
20230728,191500,6390158570,3685,3685,3685,3685,0
|
|
20230728,191400,6390158570,3685,3685,3685,3685,0
|
|
20230728,191300,6390158570,3685,3685,3685,3685,0
|
|
20230728,191200,6390158570,3685,3685,3685,3685,0
|
|
20230728,191100,6390158570,3685,3685,3685,3685,0
|
|
20230728,191000,6390158570,3685,3685,3685,3685,0
|
|
20230728,190900,6390158570,3685,3685,3685,3685,0
|
|
20230728,190800,6390158570,3685,3685,3685,3685,0
|
|
20230728,190700,6390158570,3685,3685,3685,3685,0
|
|
20230728,190600,6390158570,3685,3685,3685,3685,0
|
|
20230728,190500,6390158570,3685,3685,3685,3685,0
|
|
20230728,190400,6390158570,3685,3685,3685,3685,0
|
|
20230728,190300,6390158570,3685,3685,3685,3685,0
|
|
20230728,190200,6390158570,3685,3685,3685,3685,0
|
|
20230728,190100,6390158570,3685,3685,3685,3685,0
|
|
20230728,190000,6390158570,3685,3685,3685,3685,0
|
|
20230728,185900,6390158570,3685,3685,3685,3685,0
|
|
20230728,185800,6390158570,3685,3685,3685,3685,0
|
|
20230728,185700,6390158570,3685,3685,3685,3685,0
|
|
20230728,185600,6390158570,3685,3685,3685,3685,0
|
|
20230728,185500,6390158570,3685,3685,3685,3685,0
|
|
20230728,185400,6390158570,3685,3685,3685,3685,0
|
|
20230728,185300,6390158570,3685,3685,3685,3685,0
|
|
20230728,185200,6390158570,3685,3685,3685,3685,0
|
|
20230728,185100,6390158570,3685,3685,3685,3685,0
|
|
20230728,185000,6390158570,3685,3685,3685,3685,0
|
|
20230728,184900,6390158570,3685,3685,3685,3685,0
|
|
20230728,184800,6390158570,3685,3685,3685,3685,0
|
|
20230728,184700,6390158570,3685,3685,3685,3685,25473
|
|
20230728,184600,6390158570,3685,3685,3685,3685,0
|
|
20230728,184500,6390158570,3685,3685,3685,3685,0
|
|
20230728,184400,6390158570,3685,3685,3685,3685,0
|
|
20230728,184300,6390158570,3685,3685,3685,3685,0
|
|
20230728,184200,6390158570,3685,3685,3685,3685,0
|
|
20230728,184100,6390158570,3685,3685,3685,3685,0
|
|
20230728,184000,6390158570,3685,3685,3685,3685,0
|
|
20230728,183900,6390158570,3685,3685,3685,3685,0
|
|
20230728,183800,6390158570,3685,3685,3685,3685,0
|
|
20230728,183700,6390158570,3685,3685,3685,3685,0
|
|
20230728,183600,6390158570,3685,3685,3685,3685,0
|
|
20230728,183500,6390158570,3685,3685,3685,3685,0
|
|
20230728,183400,6390158570,3685,3685,3685,3685,0
|
|
20230728,183300,6390158570,3685,3685,3685,3685,0
|
|
20230728,183200,6390158570,3685,3685,3685,3685,0
|
|
20230728,183100,6390158570,3685,3685,3685,3685,0
|
|
20230728,183000,6390158570,3685,3685,3685,3685,0
|
|
20230728,182900,6390158570,3685,3685,3685,3685,0
|
|
20230728,182800,6390158570,3685,3685,3685,3685,0
|
|
20230728,182700,6390158570,3685,3685,3685,3685,0
|
|
20230728,182600,6390158570,3685,3685,3685,3685,0
|
|
20230728,182500,6390158570,3685,3685,3685,3685,0
|
|
20230728,182400,6390158570,3685,3685,3685,3685,0
|
|
20230728,182300,6390158570,3685,3685,3685,3685,0
|
|
20230728,182200,6390158570,3685,3685,3685,3685,0
|
|
20230728,182100,6390158570,3685,3685,3685,3685,0
|
|
20230728,182000,6390158570,3685,3685,3685,3685,0
|
|
20230728,181900,6390158570,3685,3685,3685,3685,0
|
|
20230728,181800,6390158570,3685,3685,3685,3685,0
|
|
20230728,181700,6390158570,3685,3685,3685,3685,25473
|
|
20230728,181600,6390158570,3685,3685,3685,3685,0
|
|
20230728,181500,6390158570,3685,3685,3685,3685,0
|
|
20230728,181400,6390158570,3685,3685,3685,3685,0
|
|
20230728,181300,6390158570,3685,3685,3685,3685,0
|
|
20230728,181200,6390158570,3685,3685,3685,3685,0
|
|
20230728,181100,6390158570,3685,3685,3685,3685,0
|
|
20230728,181000,6390158570,3685,3685,3685,3685,0
|
|
20230728,180900,6390158570,3685,3685,3685,3685,0
|
|
20230728,180800,6390158570,3685,3685,3685,3685,0
|
|
20230728,180700,6390158570,3685,3685,3685,3685,0
|
|
20230728,180600,6390158570,3685,3685,3685,3685,0
|
|
20230728,180500,6390158570,3685,3685,3685,3685,0
|
|
20230728,180400,6390158570,3685,3685,3685,3685,0
|
|
20230728,180300,6390158570,3685,3685,3685,3685,0
|
|
20230728,180200,6390158570,3685,3685,3685,3685,0
|
|
20230728,180100,6390158570,3685,3685,3685,3685,0
|
|
20230728,180000,6390158570,3685,3685,3685,3685,0
|
|
20230728,175900,6390158570,3685,3685,3685,3685,0
|
|
20230728,175800,6390158570,3685,3685,3685,3685,0
|
|
20230728,175700,6390158570,3685,3685,3685,3685,0
|
|
20230728,175600,6390158570,3685,3685,3685,3685,0
|
|
20230728,175500,6390158570,3685,3685,3685,3685,0
|
|
20230728,175400,6390158570,3685,3685,3685,3685,0
|
|
20230728,175300,6390158570,3685,3685,3685,3685,0
|
|
20230728,175200,6390158570,3685,3685,3685,3685,0
|
|
20230728,175100,6390158570,3685,3685,3685,3685,0
|
|
20230728,175000,6390158570,3685,3685,3685,3685,0
|
|
20230728,174900,6390158570,3685,3685,3685,3685,0
|
|
20230728,174800,6390158570,3685,3685,3685,3685,0
|
|
20230728,174700,6390158570,3685,3685,3685,3685,25473
|
|
20230728,174600,6390158570,3685,3685,3685,3685,0
|
|
20230728,174500,6390158570,3685,3685,3685,3685,0
|
|
20230728,174400,6390158570,3685,3685,3685,3685,0
|
|
20230728,174300,6390158570,3685,3685,3685,3685,0
|
|
20230728,174200,6390158570,3685,3685,3685,3685,0
|
|
20230728,174100,6390158570,3685,3685,3685,3685,0
|
|
20230728,174000,6390158570,3685,3685,3685,3685,0
|
|
20230728,173900,6390158570,3685,3685,3685,3685,0
|
|
20230728,173800,6390158570,3685,3685,3685,3685,0
|
|
20230728,173700,6390158570,3685,3685,3685,3685,0
|
|
20230728,173600,6390158570,3685,3685,3685,3685,0
|
|
20230728,173500,6390158570,3685,3685,3685,3685,0
|
|
20230728,173400,6390158570,3685,3685,3685,3685,0
|
|
20230728,173300,6390158570,3685,3685,3685,3685,0
|
|
20230728,173200,6390158570,3685,3685,3685,3685,0
|
|
20230728,173100,6390158570,3685,3685,3685,3685,0
|
|
20230728,173000,6390158570,3685,3685,3685,3685,0
|
|
20230728,172900,6390158570,3685,3685,3685,3685,0
|
|
20230728,172800,6390158570,3685,3685,3685,3685,0
|
|
20230728,172700,6390158570,3685,3685,3685,3685,0
|
|
20230728,172600,6390158570,3685,3685,3685,3685,0
|
|
20230728,172500,6390158570,3685,3685,3685,3685,0
|
|
20230728,172400,6390158570,3685,3685,3685,3685,0
|
|
20230728,172300,6390158570,3685,3685,3685,3685,0
|
|
20230728,172200,6390158570,3685,3685,3685,3685,0
|
|
20230728,172100,6390158570,3685,3685,3685,3685,0
|
|
20230728,172000,6390158570,3685,3685,3685,3685,0
|
|
20230728,171900,6390158570,3685,3685,3685,3685,0
|
|
20230728,171800,6390158570,3685,3685,3685,3685,0
|
|
20230728,171700,6390158570,3685,3685,3685,3685,25473
|
|
20230728,171600,6390158570,3685,3685,3685,3685,0
|
|
20230728,171500,6390158570,3685,3685,3685,3685,0
|
|
20230728,171400,6390158570,3685,3685,3685,3685,0
|
|
20230728,171300,6390158570,3685,3685,3685,3685,0
|
|
20230728,171200,6390158570,3685,3685,3685,3685,0
|
|
20230728,171100,6390158570,3685,3685,3685,3685,0
|
|
20230728,171000,6390158570,3685,3685,3685,3685,0
|
|
20230728,170900,6390158570,3685,3685,3685,3685,0
|
|
20230728,170800,6390158570,3685,3685,3685,3685,0
|
|
20230728,170700,6390158570,3685,3685,3685,3685,0
|
|
20230728,170600,6390158570,3685,3685,3685,3685,0
|
|
20230728,170500,6390158570,3685,3685,3685,3685,0
|
|
20230728,170400,6390158570,3685,3685,3685,3685,0
|
|
20230728,170300,6390158570,3685,3685,3685,3685,0
|
|
20230728,170200,6390158570,3685,3685,3685,3685,0
|
|
20230728,170100,6390158570,3685,3685,3685,3685,0
|
|
20230728,170000,6390158570,3685,3685,3685,3685,0
|
|
20230728,165900,6390158570,3685,3685,3685,3685,0
|
|
20230728,165800,6390158570,3685,3685,3685,3685,0
|
|
20230728,165700,6390158570,3685,3685,3685,3685,0
|
|
20230728,165600,6390158570,3685,3685,3685,3685,0
|
|
20230728,165500,6390158570,3685,3685,3685,3685,0
|
|
20230728,165400,6390158570,3685,3685,3685,3685,0
|
|
20230728,165300,6390158570,3685,3685,3685,3685,0
|
|
20230728,165200,6390158570,3685,3685,3685,3685,0
|
|
20230728,165100,6390158570,3685,3685,3685,3685,0
|
|
20230728,165000,6390158570,3685,3685,3685,3685,0
|
|
20230728,164900,6390158570,3685,3685,3685,3685,0
|
|
20230728,164800,6390158570,3685,3685,3685,3685,0
|
|
20230728,164700,6390158570,3685,3685,3685,3685,25473
|
|
20230728,164600,6390158570,3685,3685,3685,3685,0
|
|
20230728,164500,6390158570,3685,3685,3685,3685,0
|
|
20230728,164400,6390158570,3685,3685,3685,3685,0
|
|
20230728,164300,6390158570,3685,3685,3685,3685,0
|
|
20230728,164200,6390158570,3685,3685,3685,3685,0
|
|
20230728,164100,6390158570,3685,3685,3685,3685,0
|
|
20230728,164000,6390158570,3685,3685,3685,3685,0
|
|
20230728,163900,6390158570,3685,3685,3685,3685,0
|
|
20230728,163800,6390158570,3685,3685,3685,3685,0
|
|
20230728,163700,6390158570,3685,3685,3685,3685,0
|
|
20230728,163600,6390158570,3685,3685,3685,3685,0
|
|
20230728,163500,6390158570,3685,3685,3685,3685,0
|
|
20230728,163400,6390158570,3685,3685,3685,3685,0
|
|
20230728,163300,6390158570,3685,3685,3685,3685,0
|
|
20230728,163200,6390158570,3685,3685,3685,3685,0
|
|
20230728,163100,6390158570,3685,3685,3685,3685,0
|
|
20230728,163000,6390158570,3685,3685,3685,3685,0
|
|
20230728,162900,6390158570,3685,3685,3685,3685,0
|
|
20230728,162800,6390158570,3685,3685,3685,3685,0
|
|
20230728,162700,6390158570,3685,3685,3685,3685,0
|
|
20230728,162600,6390158570,3685,3685,3685,3685,0
|
|
20230728,162500,6390158570,3685,3685,3685,3685,0
|
|
20230728,162400,6390158570,3685,3685,3685,3685,0
|
|
20230728,162300,6390158570,3685,3685,3685,3685,0
|
|
20230728,162200,6390158570,3685,3685,3685,3685,0
|
|
20230728,162100,6390158570,3685,3685,3685,3685,0
|
|
20230728,162000,6390158570,3685,3685,3685,3685,0
|
|
20230728,161900,6390158570,3685,3685,3685,3685,0
|
|
20230728,161800,6390158570,3685,3685,3685,3685,0
|
|
20230728,161700,6390158570,3685,3685,3685,3685,25473
|
|
20230728,161600,6390158570,3685,3685,3685,3685,0
|
|
20230728,161500,6390158570,3685,3685,3685,3685,0
|
|
20230728,161400,6390158570,3685,3685,3685,3685,0
|
|
20230728,161300,6390158570,3685,3685,3685,3685,0
|
|
20230728,161200,6390158570,3685,3685,3685,3685,0
|
|
20230728,161100,6390158570,3685,3685,3685,3685,0
|
|
20230728,161000,6390158570,3685,3685,3685,3685,0
|
|
20230728,160900,6390158570,3685,3685,3685,3685,0
|
|
20230728,160800,6390158570,3685,3685,3685,3685,0
|
|
20230728,160700,6390158570,3685,3685,3685,3685,0
|
|
20230728,160600,6390158570,3685,3685,3685,3685,0
|
|
20230728,160500,6390158570,3685,3685,3685,3685,0
|
|
20230728,160400,6390158570,3685,3685,3685,3685,0
|
|
20230728,160300,6390158570,3685,3685,3685,3685,0
|
|
20230728,160200,6390158570,3685,3685,3685,3685,0
|
|
20230728,160100,6390158570,3685,3685,3685,3685,0
|
|
20230728,160000,6390158570,3685,3685,3685,3685,0
|
|
20230728,155900,6390158570,3685,3685,3685,3685,0
|
|
20230728,155800,6390158570,3685,3685,3685,3685,0
|
|
20230728,155700,6390158570,3685,3685,3685,3685,0
|
|
20230728,155600,6390158570,3685,3685,3685,3685,0
|
|
20230728,155500,6390158570,3685,3685,3685,3685,0
|
|
20230728,155400,6390158570,3685,3685,3685,3685,0
|
|
20230728,155300,6390158570,3685,3685,3685,3685,0
|
|
20230728,155200,6390158570,3685,3685,3685,3685,0
|
|
20230728,155100,6390158570,3685,3685,3685,3685,0
|
|
20230728,155000,6390158570,3685,3685,3685,3685,0
|
|
20230728,154900,6390158570,3685,3685,3685,3685,0
|
|
20230728,154800,6390158570,3685,3685,3685,3685,0
|
|
20230728,154700,6390158570,3685,3685,3685,3685,25473
|
|
20230728,154600,6390158570,3685,3685,3685,3685,0
|
|
20230728,154500,6390158570,3685,3685,3685,3685,0
|
|
20230728,154400,6390158570,3685,3685,3685,3685,0
|
|
20230728,154300,6390158570,3685,3685,3685,3685,0
|
|
20230728,154200,6390158570,3685,3685,3685,3685,0
|
|
20230728,154100,6390158570,3685,3685,3685,3685,0
|
|
20230728,154000,6390158570,3685,3685,3685,3685,0
|
|
20230728,153900,6390158570,3685,3685,3685,3685,0
|
|
20230728,153800,6390158570,3685,3685,3685,3685,0
|
|
20230728,153700,6390158570,3685,3685,3685,3685,0
|
|
20230728,153600,6390158570,3685,3685,3685,3685,0
|
|
20230728,153500,6390158570,3685,3685,3685,3685,0
|
|
20230728,153400,6390158570,3685,3685,3685,3685,0
|
|
20230728,153300,6390158570,3685,3685,3685,3685,0
|
|
20230728,153200,6390158570,3685,3685,3685,3685,0
|
|
20230728,153100,6390158570,3685,3685,3685,3685,0
|
|
20230728,153000,6390158570,3685,3685,3685,3685,25473
|
|
20230728,152900,6296290565,3675,3675,3675,3675,0
|
|
20230728,152800,6296290565,3675,3675,3675,3675,0
|
|
20230728,152700,6296290565,3675,3675,3675,3675,0
|
|
20230728,152600,6296290565,3675,3675,3675,3675,0
|
|
20230728,152500,6296290565,3675,3675,3675,3675,0
|
|
20230728,152400,6296290565,3675,3675,3675,3675,0
|
|
20230728,152300,6296290565,3675,3675,3675,3675,0
|
|
20230728,152200,6296290565,3675,3675,3675,3675,0
|
|
20230728,152100,6296290565,3675,3675,3675,3675,0
|
|
20230728,152000,6296290565,3675,3675,3675,3675,0
|
|
20230728,151900,6296290565,3675,3665,3675,3665,6323
|
|
20230728,151800,6273084385,3670,3670,3675,3665,6281
|
|
20230728,151700,6250024415,3675,3670,3675,3665,14439
|
|
20230728,151600,6197051455,3665,3670,3670,3665,1902
|
|
20230728,151500,6190075760,3670,3675,3675,3670,15244
|
|
20230728,151400,6134123635,3670,3660,3675,3660,5251
|
|
20230728,151300,6114873015,3665,3655,3665,3655,3160
|
|
20230728,151200,6103302620,3660,3665,3665,3660,2764
|
|
20230728,151100,6093184465,3660,3680,3680,3660,5075
|
|
20230728,151000,6074565365,3680,3660,3680,3660,17841
|
|
20230728,150900,6009089840,3650,3645,3655,3645,5447
|
|
20230728,150800,5989200505,3645,3645,3650,3645,2300
|
|
20230728,150700,5980813425,3645,3650,3650,3645,1689
|
|
20230728,150600,5974656275,3650,3635,3650,3635,5733
|
|
20230728,150500,5953765200,3635,3630,3640,3630,6560
|
|
20230728,150400,5929900980,3630,3630,3630,3630,400
|
|
20230728,150300,5928448980,3630,3630,3630,3630,85
|
|
20230728,150200,5928140430,3635,3635,3635,3630,1452
|
|
20230728,150100,5922869440,3635,3635,3640,3635,885
|
|
20230728,150000,5919650965,3635,3640,3640,3635,597
|
|
20230728,145900,5917480865,3640,3640,3640,3640,3
|
|
20230728,145800,5917469945,3635,3630,3635,3630,101
|
|
20230728,145700,5917102815,3630,3630,3630,3630,1549
|
|
20230728,145600,5911479945,3640,3640,3640,3630,264
|
|
20230728,145500,5910520895,3640,3640,3640,3640,516
|
|
20230728,145400,5908642655,3640,3640,3640,3640,2427
|
|
20230728,145300,5899808375,3640,3635,3640,3630,1901
|
|
20230728,145200,5892892235,3630,3630,3630,3630,1150
|
|
20230728,145100,5888717735,3630,3640,3640,3630,541
|
|
20230728,145000,5886752725,3635,3635,3635,3635,2856
|
|
20230728,144900,5876371165,3635,3630,3635,3630,676
|
|
20230728,144800,5873915405,3630,3630,3630,3630,2218
|
|
20230728,144700,5865864065,3630,3625,3630,3625,1385
|
|
20230728,144600,5860836595,3625,3625,3625,3625,1105
|
|
20230728,144500,5856830970,3625,3620,3625,3620,632
|
|
20230728,144400,5854540020,3620,3620,3620,3620,31
|
|
20230728,144300,5854427800,3620,3620,3620,3615,1149
|
|
20230728,144200,5850268500,3620,3620,3620,3615,801
|
|
20230728,144100,5847369580,3615,3630,3630,3615,1120
|
|
20230728,144000,5843305325,3620,3620,3630,3620,963
|
|
20230728,143900,5839819065,3620,3625,3625,3620,2558
|
|
20230728,143800,5830557145,3635,3625,3635,3625,1142
|
|
20230728,143700,5826417265,3635,3645,3645,3625,1894
|
|
20230728,143600,5819533995,3645,3630,3645,3630,130
|
|
20230728,143500,5819060595,3630,3625,3630,3625,70
|
|
20230728,143400,5818806795,3625,3630,3645,3625,7964
|
|
20230728,143300,5789896620,3620,3630,3640,3620,5412
|
|
20230728,143200,5770284760,3625,3625,3625,3625,1557
|
|
20230728,143100,5764640635,3625,3630,3630,3625,1247
|
|
20230728,143000,5760114035,3640,3630,3640,3630,297
|
|
20230728,142900,5759033925,3640,3640,3645,3630,9177
|
|
20230728,142800,5725694740,3640,3645,3645,3640,4862
|
|
20230728,142700,5707989665,3650,3650,3650,3650,10
|
|
20230728,142600,5707953165,3650,3650,3650,3650,17
|
|
20230728,142500,5707891115,3650,3650,3650,3650,349
|
|
20230728,142400,5706617265,3650,3645,3650,3645,295
|
|
20230728,142300,5705541015,3650,3650,3650,3650,998
|
|
20230728,142200,5701898315,3650,3650,3650,3650,568
|
|
20230728,142100,5699825115,3650,3640,3650,3640,856
|
|
20230728,142000,5696704240,3640,3650,3650,3640,450
|
|
20230728,141900,5695062740,3640,3645,3645,3635,3459
|
|
20230728,141800,5682462185,3635,3635,3645,3635,2482
|
|
20230728,141700,5673419840,3640,3630,3640,3630,1175
|
|
20230728,141600,5669143090,3630,3630,3630,3630,1597
|
|
20230728,141500,5663345980,3630,3640,3640,3630,1774
|
|
20230728,141400,5656900285,3640,3645,3645,3640,10829
|
|
20230728,141300,5617469200,3645,3645,3645,3645,100
|
|
20230728,141200,5617104700,3650,3650,3650,3650,0
|
|
20230728,141100,5617104700,3650,3650,3650,3645,2288
|
|
20230728,141000,5608763415,3650,3645,3650,3645,597
|
|
20230728,140900,5606584850,3650,3650,3650,3650,27
|
|
20230728,140800,5606486300,3650,3645,3650,3645,255
|
|
20230728,140700,5605556500,3645,3645,3645,3645,2084
|
|
20230728,140600,5597960320,3645,3645,3645,3645,4749
|
|
20230728,140500,5580650215,3645,3650,3650,3645,2038
|
|
20230728,140400,5573211705,3650,3645,3650,3645,5
|
|
20230728,140300,5573193470,3645,3645,3645,3645,122
|
|
20230728,140200,5572748780,3650,3655,3655,3650,428
|
|
20230728,140100,5571186320,3650,3650,3655,3645,4794
|
|
20230728,140000,5553665715,3645,3645,3645,3645,383
|
|
20230728,135900,5552269680,3650,3650,3650,3650,42
|
|
20230728,135800,5552116380,3650,3650,3650,3650,5763
|
|
20230728,135700,5531081430,3645,3640,3645,3640,1125
|
|
20230728,135600,5526981305,3645,3640,3645,3640,2696
|
|
20230728,135500,5517161515,3640,3640,3645,3640,3426
|
|
20230728,135400,5504690825,3640,3640,3640,3640,707
|
|
20230728,135300,5502117345,3640,3645,3645,3640,1925
|
|
20230728,135200,5495108260,3645,3650,3650,3645,204
|
|
20230728,135100,5494364160,3650,3640,3650,3635,2612
|
|
20230728,135000,5484857110,3640,3640,3645,3640,624
|
|
20230728,134900,5482583240,3640,3645,3645,3640,975
|
|
20230728,134800,5479033185,3645,3645,3645,3645,75
|
|
20230728,134700,5478759810,3650,3650,3650,3650,105
|
|
20230728,134600,5478376560,3650,3655,3655,3650,6335
|
|
20230728,134500,5455251310,3655,3655,3655,3655,6061
|
|
20230728,134400,5433098355,3655,3655,3655,3655,151
|
|
20230728,134300,5432546450,3655,3645,3655,3645,10026
|
|
20230728,134200,5395941125,3645,3645,3645,3645,12
|
|
20230728,134100,5395897385,3640,3645,3645,3640,1379
|
|
20230728,134000,5390871075,3645,3630,3645,3630,682
|
|
20230728,133900,5388394135,3625,3650,3650,3625,5235
|
|
20230728,133800,5369376775,3650,3645,3650,3645,69
|
|
20230728,133700,5369125060,3650,3650,3650,3630,10064
|
|
20230728,133600,5332505060,3645,3655,3655,3645,7007
|
|
20230728,133500,5306933360,3650,3650,3655,3650,631
|
|
20230728,133400,5304629855,3655,3660,3660,3650,2692
|
|
20230728,133300,5294795695,3655,3660,3660,3655,2963
|
|
20230728,133200,5283965210,3660,3655,3660,3655,1045
|
|
20230728,133100,5280142455,3655,3660,3660,3655,853
|
|
20230728,133000,5277024690,3665,3665,3665,3665,8
|
|
20230728,132900,5276995370,3665,3665,3665,3665,415
|
|
20230728,132800,5275474395,3665,3660,3665,3650,5465
|
|
20230728,132700,5255489105,3665,3670,3670,3665,1184
|
|
20230728,132600,5251148965,3670,3670,3670,3665,798
|
|
20230728,132500,5248224230,3670,3665,3670,3665,278
|
|
20230728,132400,5247205350,3665,3665,3665,3660,2353
|
|
20230728,132300,5238582105,3665,3665,3665,3665,5
|
|
20230728,132200,5238563780,3660,3660,3665,3660,614
|
|
20230728,132100,5236316520,3660,3660,3665,3660,456
|
|
20230728,132000,5234647550,3660,3665,3665,3655,450
|
|
20230728,131900,5233002650,3665,3665,3665,3665,32
|
|
20230728,131800,5232885370,3655,3665,3665,3655,2901
|
|
20230728,131700,5222278615,3665,3655,3665,3655,15
|
|
20230728,131600,5222223660,3665,3655,3665,3655,308
|
|
20230728,131500,5221097840,3655,3660,3660,3655,2038
|
|
20230728,131400,5213642985,3660,3660,3660,3660,686
|
|
20230728,131300,5211132225,3660,3665,3665,3660,39
|
|
20230728,131200,5210989460,3665,3665,3665,3665,6749
|
|
20230728,131100,5186254375,3665,3665,3665,3665,30
|
|
20230728,131000,5186144425,3670,3670,3670,3670,1892
|
|
20230728,130900,5179200785,3665,3670,3670,3665,666
|
|
20230728,130800,5176757815,3670,3675,3675,3670,1546
|
|
20230728,130700,5171083990,3670,3670,3670,3670,120
|
|
20230728,130600,5170643590,3670,3670,3680,3670,2258
|
|
20230728,130500,5162341850,3670,3670,3670,3665,326
|
|
20230728,130400,5161146120,3670,3670,3670,3670,525
|
|
20230728,130300,5159219370,3670,3675,3680,3660,6168
|
|
20230728,130200,5136565660,3680,3665,3680,3660,12392
|
|
20230728,130100,5091058925,3660,3660,3665,3660,898
|
|
20230728,130000,5087772195,3665,3665,3665,3660,1015
|
|
20230728,125900,5084052280,3660,3660,3660,3660,18
|
|
20230728,125800,5083986400,3660,3655,3660,3655,1500
|
|
20230728,125700,5078496865,3655,3655,3655,3655,981
|
|
20230728,125600,5074911310,3655,3660,3660,3655,2994
|
|
20230728,125500,5063960545,3660,3660,3660,3660,3213
|
|
20230728,125400,5052200965,3660,3650,3660,3650,2142
|
|
20230728,125300,5044371775,3650,3660,3660,3650,220
|
|
20230728,125200,5043567575,3660,3660,3660,3660,2614
|
|
20230728,125100,5034000335,3655,3655,3655,3655,467
|
|
20230728,125000,5032293450,3655,3660,3660,3655,101
|
|
20230728,124900,5031924290,3655,3655,3660,3655,1054
|
|
20230728,124800,5028069070,3655,3655,3655,3655,2100
|
|
20230728,124700,5020393570,3655,3655,3655,3655,1158
|
|
20230728,124600,5016161080,3655,3655,3655,3655,357
|
|
20230728,124500,5014856245,3655,3660,3660,3655,479
|
|
20230728,124400,5013103200,3655,3655,3655,3655,130
|
|
20230728,124300,5012628050,3655,3660,3660,3655,632
|
|
20230728,124200,5010318055,3665,3655,3665,3650,1000
|
|
20230728,124100,5006667945,3650,3660,3660,3650,3515
|
|
20230728,124000,4993819465,3660,3665,3665,3660,224
|
|
20230728,123900,4992999480,3660,3665,3665,3660,44
|
|
20230728,123800,4992838245,3665,3665,3665,3665,548
|
|
20230728,123700,4990829825,3660,3660,3660,3660,155
|
|
20230728,123600,4990262525,3660,3665,3665,3660,644
|
|
20230728,123500,4987904980,3660,3655,3660,3655,9957
|
|
20230728,123400,4951466445,3650,3655,3655,3650,803
|
|
20230728,123300,4948535090,3655,3660,3660,3655,741
|
|
20230728,123200,4945826730,3655,3655,3655,3655,351
|
|
20230728,123100,4944543825,3655,3655,3655,3655,188
|
|
20230728,123000,4943856685,3655,3655,3655,3655,12
|
|
20230728,122900,4943812825,3655,3650,3655,3650,311
|
|
20230728,122800,4942676675,3650,3655,3655,3650,4825
|
|
20230728,122700,4925044840,3655,3655,3655,3650,737
|
|
20230728,122600,4922351930,3655,3655,3655,3650,2238
|
|
20230728,122500,4914172790,3655,3655,3655,3655,0
|
|
20230728,122400,4914172790,3655,3645,3655,3645,19
|
|
20230728,122300,4914103435,3645,3645,3650,3645,4096
|
|
20230728,122200,4899158055,3645,3650,3650,3645,2377
|
|
20230728,122100,4890490155,3650,3650,3650,3645,931
|
|
20230728,122000,4887092020,3650,3650,3650,3650,19
|
|
20230728,121900,4887022670,3645,3645,3645,3645,1
|
|
20230728,121800,4887019025,3645,3660,3660,3645,2397
|
|
20230728,121700,4878259840,3655,3645,3655,3645,2771
|
|
20230728,121600,4868132865,3645,3645,3650,3645,1530
|
|
20230728,121500,4862548760,3645,3650,3650,3645,1378
|
|
20230728,121400,4857522715,3650,3655,3655,3650,600
|
|
20230728,121300,4855332100,3660,3660,3660,3660,12
|
|
20230728,121200,4855288180,3660,3660,3660,3660,50
|
|
20230728,121100,4855105180,3660,3665,3665,3660,1281
|
|
20230728,121000,4850416650,3665,3665,3665,3660,107
|
|
20230728,120900,4850024645,3660,3650,3660,3650,2011
|
|
20230728,120800,4842684445,3650,3665,3665,3650,1902
|
|
20230728,120700,4835725125,3665,3655,3665,3645,5394
|
|
20230728,120600,4815992930,3660,3660,3660,3645,104
|
|
20230728,120500,4815612305,3660,3660,3660,3645,1595
|
|
20230728,120400,4809792720,3650,3645,3650,3645,1180
|
|
20230728,120300,4805489065,3660,3650,3665,3645,1382
|
|
20230728,120200,4800432265,3660,3660,3660,3660,595
|
|
20230728,120100,4798254565,3660,3655,3660,3655,3670
|
|
20230728,120000,4784826275,3655,3655,3655,3655,1316
|
|
20230728,115900,4780016295,3655,3645,3655,3645,4199
|
|
20230728,115800,4764698920,3650,3650,3655,3650,1287
|
|
20230728,115700,4760001365,3650,3655,3655,3645,3922
|
|
20230728,115600,4745685975,3650,3650,3650,3645,1017
|
|
20230728,115500,4741974710,3650,3655,3655,3650,3500
|
|
20230728,115400,4729192210,3650,3655,3655,3650,3703
|
|
20230728,115300,4715669275,3660,3660,3660,3655,3480
|
|
20230728,115200,4702949815,3660,3640,3660,3640,5726
|
|
20230728,115100,4682020460,3635,3645,3650,3635,2257
|
|
20230728,115000,4673803890,3645,3640,3645,3640,1307
|
|
20230728,114900,4669039880,3645,3640,3645,3640,687
|
|
20230728,114800,4666539095,3640,3645,3650,3640,8293
|
|
20230728,114700,4636320675,3645,3655,3655,3645,534
|
|
20230728,114600,4634374235,3655,3655,3655,3650,541
|
|
20230728,114500,4632399485,3655,3660,3660,3650,2311
|
|
20230728,114400,4623952385,3665,3665,3665,3665,0
|
|
20230728,114300,4623952385,3665,3665,3665,3650,146
|
|
20230728,114200,4623419215,3665,3670,3670,3660,574
|
|
20230728,114100,4621317970,3670,3650,3670,3650,3817
|
|
20230728,114000,4607325520,3650,3650,3650,3650,426
|
|
20230728,113900,4605770620,3650,3650,3650,3650,647
|
|
20230728,113800,4603409070,3650,3655,3655,3650,194
|
|
20230728,113700,4602700470,3655,3660,3660,3650,491
|
|
20230728,113600,4600905865,3660,3660,3660,3655,403
|
|
20230728,113500,4599432305,3655,3660,3660,3655,187
|
|
20230728,113400,4598748810,3665,3655,3665,3655,275
|
|
20230728,113300,4597742500,3665,3655,3665,3655,721
|
|
20230728,113200,4595106935,3670,3655,3670,3645,4268
|
|
20230728,113100,4579472290,3655,3645,3655,3640,1434
|
|
20230728,113000,4574244355,3655,3665,3665,3650,3827
|
|
20230728,112900,4560251050,3665,3660,3665,3660,672
|
|
20230728,112800,4557791305,3660,3660,3670,3660,995
|
|
20230728,112700,4554145850,3660,3660,3660,3660,826
|
|
20230728,112600,4551122690,3670,3670,3670,3660,3739
|
|
20230728,112500,4537414335,3670,3665,3670,3665,1954
|
|
20230728,112400,4530251380,3645,3640,3660,3640,9497
|
|
20230728,112300,4495560350,3640,3640,3645,3640,1056
|
|
20230728,112200,4491716410,3645,3640,3645,3630,14711
|
|
20230728,112100,4438189840,3645,3645,3645,3640,3152
|
|
20230728,112000,4426706035,3645,3645,3645,3640,8304
|
|
20230728,111900,4396464540,3640,3650,3650,3640,5192
|
|
20230728,111800,4377552335,3650,3660,3660,3640,4842
|
|
20230728,111700,4359893110,3645,3665,3665,3645,18152
|
|
20230728,111600,4293626305,3660,3670,3670,3645,7026
|
|
20230728,111500,4267965290,3650,3685,3685,3650,36790
|
|
20230728,111400,4132908410,3680,3665,3690,3665,10560
|
|
20230728,111300,4094052785,3675,3670,3685,3665,24376
|
|
20230728,111200,4004382100,3670,3660,3670,3660,8596
|
|
20230728,111100,3972880130,3660,3655,3660,3655,342
|
|
20230728,111000,3971629940,3655,3650,3655,3650,1468
|
|
20230728,110900,3966269640,3655,3655,3655,3650,1185
|
|
20230728,110800,3961938470,3655,3655,3665,3650,8110
|
|
20230728,110700,3932310120,3655,3660,3665,3655,1649
|
|
20230728,110600,3926276490,3660,3660,3665,3660,1545
|
|
20230728,110500,3920621720,3660,3655,3660,3655,729
|
|
20230728,110400,3917955690,3660,3650,3660,3650,1229
|
|
20230728,110300,3913465085,3650,3645,3655,3645,4282
|
|
20230728,110200,3897847095,3640,3635,3640,3630,7176
|
|
20230728,110100,3871732865,3630,3640,3640,3630,7821
|
|
20230728,110000,3843303620,3640,3640,3640,3635,1819
|
|
20230728,105900,3836686210,3640,3640,3645,3635,2204
|
|
20230728,105800,3828664900,3640,3635,3640,3635,2962
|
|
20230728,105700,3817887865,3635,3630,3640,3630,599
|
|
20230728,105600,3815708225,3625,3655,3655,3625,19652
|
|
20230728,105500,3744039265,3660,3665,3665,3655,10106
|
|
20230728,105400,3707053625,3665,3670,3670,3660,4908
|
|
20230728,105300,3689062725,3670,3660,3675,3650,16475
|
|
20230728,105200,3628681360,3650,3660,3660,3650,787
|
|
20230728,105100,3625801480,3660,3650,3660,3650,1617
|
|
20230728,105000,3619889010,3650,3660,3665,3650,4058
|
|
20230728,104900,3605048565,3660,3665,3665,3650,1933
|
|
20230728,104800,3597972500,3660,3660,3665,3650,3195
|
|
20230728,104700,3586287330,3670,3670,3670,3655,2979
|
|
20230728,104600,3575374125,3670,3665,3670,3660,6125
|
|
20230728,104500,3552925095,3665,3660,3670,3660,2902
|
|
20230728,104400,3542288255,3660,3665,3670,3655,11993
|
|
20230728,104300,3498388730,3665,3655,3665,3650,6167
|
|
20230728,104200,3475837710,3650,3645,3655,3645,2514
|
|
20230728,104100,3466663680,3645,3635,3645,3635,1798
|
|
20230728,104000,3460114530,3635,3640,3645,3635,3533
|
|
20230728,103900,3447259600,3640,3655,3655,3640,16498
|
|
20230728,103800,3387125280,3660,3655,3660,3645,2738
|
|
20230728,103700,3377133380,3645,3640,3655,3640,1243
|
|
20230728,103600,3372598755,3640,3650,3660,3640,11928
|
|
20230728,103500,3329003435,3650,3635,3655,3630,18273
|
|
20230728,103400,3262324255,3640,3635,3640,3625,3437
|
|
20230728,103300,3249822965,3625,3625,3630,3625,1101
|
|
20230728,103200,3245831665,3625,3630,3635,3625,3050
|
|
20230728,103100,3234749755,3625,3630,3630,3620,2074
|
|
20230728,103000,3227227905,3630,3625,3630,3625,6164
|
|
20230728,102900,3204862085,3620,3625,3625,3620,2298
|
|
20230728,102800,3196539300,3625,3610,3625,3610,4414
|
|
20230728,102700,3180554835,3610,3610,3615,3610,5805
|
|
20230728,102600,3159588035,3615,3610,3615,3610,12872
|
|
20230728,102500,3113113595,3615,3610,3620,3610,1376
|
|
20230728,102400,3108139725,3610,3615,3620,3610,3908
|
|
20230728,102300,3094024410,3620,3625,3625,3620,167
|
|
20230728,102200,3093419830,3625,3625,3625,3620,5351
|
|
20230728,102100,3074030360,3630,3630,3630,3625,2289
|
|
20230728,102000,3065726850,3630,3630,3635,3620,7390
|
|
20230728,101900,3038906055,3630,3615,3630,3615,16712
|
|
20230728,101800,2978350760,3615,3615,3620,3615,1864
|
|
20230728,101700,2971611400,3615,3615,3620,3615,2910
|
|
20230728,101600,2961088640,3615,3615,3620,3595,2686
|
|
20230728,101500,2951402215,3615,3605,3625,3605,4698
|
|
20230728,101400,2934397305,3595,3605,3615,3595,10999
|
|
20230728,101300,2894691965,3605,3600,3605,3600,7719
|
|
20230728,101200,2866889385,3595,3590,3595,3590,12220
|
|
20230728,101100,2822968475,3590,3590,3590,3590,271
|
|
20230728,101000,2821995585,3590,3580,3590,3580,183
|
|
20230728,100900,2821339345,3580,3580,3585,3580,3020
|
|
20230728,100800,2810520795,3580,3595,3595,3580,1833
|
|
20230728,100700,2803937075,3595,3605,3605,3595,2622
|
|
20230728,100600,2794497665,3605,3605,3605,3595,2334
|
|
20230728,100500,2786093850,3605,3615,3615,3600,3409
|
|
20230728,100400,2773811955,3610,3605,3615,3600,13486
|
|
20230728,100300,2725132140,3600,3580,3605,3580,27372
|
|
20230728,100200,2626893335,3580,3575,3585,3575,3107
|
|
20230728,100100,2615770870,3580,3580,3585,3580,1210
|
|
20230728,100000,2611436750,3585,3570,3585,3570,4789
|
|
20230728,095900,2594313320,3570,3565,3570,3565,1135
|
|
20230728,095800,2590263755,3570,3575,3575,3565,3220
|
|
20230728,095700,2578779320,3575,3565,3575,3565,1589
|
|
20230728,095600,2573112845,3565,3565,3575,3560,2021
|
|
20230728,095500,2565908765,3575,3580,3585,3555,12804
|
|
20230728,095400,2520253910,3585,3580,3585,3570,1005
|
|
20230728,095300,2516656690,3570,3580,3580,3570,1954
|
|
20230728,095200,2509664520,3575,3570,3575,3570,9612
|
|
20230728,095100,2475326480,3570,3580,3580,3570,8928
|
|
20230728,095000,2443408220,3580,3585,3590,3580,6480
|
|
20230728,094900,2420157920,3585,3585,3585,3575,4720
|
|
20230728,094800,2403265075,3595,3580,3595,3580,6998
|
|
20230728,094700,2378162145,3585,3585,3585,3580,1898
|
|
20230728,094600,2371358285,3580,3590,3590,3580,3021
|
|
20230728,094500,2360529790,3595,3600,3605,3590,8073
|
|
20230728,094400,2331470850,3595,3585,3595,3580,10446
|
|
20230728,094300,2294012300,3580,3585,3585,3580,3287
|
|
20230728,094200,2282232145,3590,3590,3590,3585,3148
|
|
20230728,094100,2270940535,3595,3595,3600,3585,11376
|
|
20230728,094000,2230027510,3600,3600,3605,3585,11761
|
|
20230728,093900,2187670880,3600,3575,3600,3565,8626
|
|
20230728,093800,2156775175,3575,3570,3575,3555,3320
|
|
20230728,093700,2144933785,3570,3560,3570,3550,8064
|
|
20230728,093600,2116244570,3560,3560,3560,3550,2207
|
|
20230728,093500,2108393230,3555,3570,3570,3555,7226
|
|
20230728,093400,2082657660,3560,3570,3570,3560,3557
|
|
20230728,093300,2069965520,3555,3580,3580,3555,12536
|
|
20230728,093200,2025269760,3580,3555,3580,3555,35524
|
|
20230728,093100,1898384575,3565,3565,3565,3550,7287
|
|
20230728,093000,1872434840,3565,3555,3565,3545,4093
|
|
20230728,092900,1857892545,3555,3565,3570,3550,3060
|
|
20230728,092800,1847005945,3570,3550,3570,3545,13951
|
|
20230728,092700,1797444465,3555,3580,3580,3550,13376
|
|
20230728,092600,1749869555,3580,3570,3580,3540,29596
|
|
20230728,092500,1644432455,3570,3610,3615,3570,77079
|
|
20230728,092400,1367475455,3605,3620,3630,3595,50720
|
|
20230728,092300,1184311805,3620,3600,3625,3590,51553
|
|
20230728,092200,998124145,3595,3615,3615,3595,37476
|
|
20230728,092100,863029930,3605,3585,3615,3585,18408
|
|
20230728,092000,796749710,3585,3590,3590,3580,3364
|
|
20230728,091900,784684120,3590,3585,3590,3580,8337
|
|
20230728,091800,754775925,3585,3555,3585,3550,7139
|
|
20230728,091700,729270095,3550,3560,3560,3540,2662
|
|
20230728,091600,719819850,3550,3560,3570,3550,8579
|
|
20230728,091500,689259235,3565,3570,3580,3565,17282
|
|
20230728,091400,627555870,3570,3550,3570,3535,20577
|
|
20230728,091300,554460810,3535,3545,3555,3535,12294
|
|
20230728,091200,510831450,3530,3540,3545,3530,2848
|
|
20230728,091100,500740335,3545,3540,3545,3540,3398
|
|
20230728,091000,488710500,3540,3510,3545,3505,18443
|
|
20230728,090900,423532315,3520,3510,3520,3505,10756
|
|
20230728,090800,385751370,3510,3515,3515,3510,1426
|
|
20230728,090700,380740855,3515,3515,3525,3515,11155
|
|
20230728,090600,341456345,3520,3525,3525,3515,3468
|
|
20230728,090500,329252390,3530,3530,3530,3515,5374
|
|
20230728,090400,310288325,3530,3520,3530,3515,10437
|
|
20230728,090300,273518595,3520,3525,3525,3500,18774
|
|
20230728,090200,207485430,3520,3500,3520,3485,18353
|
|
20230728,090100,143150205,3495,3490,3505,3470,7212
|
|
20230728,090000,117989990,3475,3465,3485,3460,32198
|