633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193000,1122652165,3970,3970,3970,3970,1660
|
|
20230728,192900,1122652165,3970,3970,3970,3970,0
|
|
20230728,192800,1122652165,3970,3970,3970,3970,0
|
|
20230728,192700,1122652165,3970,3970,3970,3970,0
|
|
20230728,192600,1122652165,3970,3970,3970,3970,0
|
|
20230728,192500,1122652165,3970,3970,3970,3970,0
|
|
20230728,192400,1122652165,3970,3970,3970,3970,0
|
|
20230728,192300,1122652165,3970,3970,3970,3970,0
|
|
20230728,192200,1122652165,3970,3970,3970,3970,0
|
|
20230728,192100,1122652165,3970,3970,3970,3970,0
|
|
20230728,192000,1122652165,3970,3970,3970,3970,0
|
|
20230728,191900,1122652165,3970,3970,3970,3970,0
|
|
20230728,191800,1122652165,3970,3970,3970,3970,0
|
|
20230728,191700,1122652165,3970,3970,3970,3970,0
|
|
20230728,191600,1122652165,3970,3970,3970,3970,0
|
|
20230728,191500,1122652165,3970,3970,3970,3970,0
|
|
20230728,191400,1122652165,3970,3970,3970,3970,0
|
|
20230728,191300,1122652165,3970,3970,3970,3970,0
|
|
20230728,191200,1122652165,3970,3970,3970,3970,0
|
|
20230728,191100,1122652165,3970,3970,3970,3970,0
|
|
20230728,191000,1122652165,3970,3970,3970,3970,0
|
|
20230728,190900,1122652165,3970,3970,3970,3970,0
|
|
20230728,190800,1122652165,3970,3970,3970,3970,0
|
|
20230728,190700,1122652165,3970,3970,3970,3970,0
|
|
20230728,190600,1122652165,3970,3970,3970,3970,0
|
|
20230728,190500,1122652165,3970,3970,3970,3970,0
|
|
20230728,190400,1122652165,3970,3970,3970,3970,0
|
|
20230728,190300,1122652165,3970,3970,3970,3970,0
|
|
20230728,190200,1122652165,3970,3970,3970,3970,0
|
|
20230728,190100,1122652165,3970,3970,3970,3970,0
|
|
20230728,190000,1122652165,3970,3970,3970,3970,1660
|
|
20230728,185900,1122652165,3970,3970,3970,3970,0
|
|
20230728,185800,1122652165,3970,3970,3970,3970,0
|
|
20230728,185700,1122652165,3970,3970,3970,3970,0
|
|
20230728,185600,1122652165,3970,3970,3970,3970,0
|
|
20230728,185500,1122652165,3970,3970,3970,3970,0
|
|
20230728,185400,1122652165,3970,3970,3970,3970,0
|
|
20230728,185300,1122652165,3970,3970,3970,3970,0
|
|
20230728,185200,1122652165,3970,3970,3970,3970,0
|
|
20230728,185100,1122652165,3970,3970,3970,3970,0
|
|
20230728,185000,1122652165,3970,3970,3970,3970,0
|
|
20230728,184900,1122652165,3970,3970,3970,3970,0
|
|
20230728,184800,1122652165,3970,3970,3970,3970,0
|
|
20230728,184700,1122652165,3970,3970,3970,3970,0
|
|
20230728,184600,1122652165,3970,3970,3970,3970,0
|
|
20230728,184500,1122652165,3970,3970,3970,3970,0
|
|
20230728,184400,1122652165,3970,3970,3970,3970,0
|
|
20230728,184300,1122652165,3970,3970,3970,3970,0
|
|
20230728,184200,1122652165,3970,3970,3970,3970,0
|
|
20230728,184100,1122652165,3970,3970,3970,3970,0
|
|
20230728,184000,1122652165,3970,3970,3970,3970,0
|
|
20230728,183900,1122652165,3970,3970,3970,3970,0
|
|
20230728,183800,1122652165,3970,3970,3970,3970,0
|
|
20230728,183700,1122652165,3970,3970,3970,3970,0
|
|
20230728,183600,1122652165,3970,3970,3970,3970,0
|
|
20230728,183500,1122652165,3970,3970,3970,3970,0
|
|
20230728,183400,1122652165,3970,3970,3970,3970,0
|
|
20230728,183300,1122652165,3970,3970,3970,3970,0
|
|
20230728,183200,1122652165,3970,3970,3970,3970,0
|
|
20230728,183100,1122652165,3970,3970,3970,3970,0
|
|
20230728,183000,1122652165,3970,3970,3970,3970,1660
|
|
20230728,182900,1122652165,3970,3970,3970,3970,0
|
|
20230728,182800,1122652165,3970,3970,3970,3970,0
|
|
20230728,182700,1122652165,3970,3970,3970,3970,0
|
|
20230728,182600,1122652165,3970,3970,3970,3970,0
|
|
20230728,182500,1122652165,3970,3970,3970,3970,0
|
|
20230728,182400,1122652165,3970,3970,3970,3970,0
|
|
20230728,182300,1122652165,3970,3970,3970,3970,0
|
|
20230728,182200,1122652165,3970,3970,3970,3970,0
|
|
20230728,182100,1122652165,3970,3970,3970,3970,0
|
|
20230728,182000,1122652165,3970,3970,3970,3970,0
|
|
20230728,181900,1122652165,3970,3970,3970,3970,0
|
|
20230728,181800,1122652165,3970,3970,3970,3970,0
|
|
20230728,181700,1122652165,3970,3970,3970,3970,0
|
|
20230728,181600,1122652165,3970,3970,3970,3970,0
|
|
20230728,181500,1122652165,3970,3970,3970,3970,0
|
|
20230728,181400,1122652165,3970,3970,3970,3970,0
|
|
20230728,181300,1122652165,3970,3970,3970,3970,0
|
|
20230728,181200,1122652165,3970,3970,3970,3970,0
|
|
20230728,181100,1122652165,3970,3970,3970,3970,0
|
|
20230728,181000,1122652165,3970,3970,3970,3970,0
|
|
20230728,180900,1122652165,3970,3970,3970,3970,0
|
|
20230728,180800,1122652165,3970,3970,3970,3970,0
|
|
20230728,180700,1122652165,3970,3970,3970,3970,0
|
|
20230728,180600,1122652165,3970,3970,3970,3970,0
|
|
20230728,180500,1122652165,3970,3970,3970,3970,0
|
|
20230728,180400,1122652165,3970,3970,3970,3970,0
|
|
20230728,180300,1122652165,3970,3970,3970,3970,0
|
|
20230728,180200,1122652165,3970,3970,3970,3970,0
|
|
20230728,180100,1122652165,3970,3970,3970,3970,0
|
|
20230728,180000,1122652165,3970,3970,3970,3970,1660
|
|
20230728,175900,1122652165,3970,3970,3970,3970,0
|
|
20230728,175800,1122652165,3970,3970,3970,3970,0
|
|
20230728,175700,1122652165,3970,3970,3970,3970,0
|
|
20230728,175600,1122652165,3970,3970,3970,3970,0
|
|
20230728,175500,1122652165,3970,3970,3970,3970,0
|
|
20230728,175400,1122652165,3970,3970,3970,3970,0
|
|
20230728,175300,1122652165,3970,3970,3970,3970,0
|
|
20230728,175200,1122652165,3970,3970,3970,3970,0
|
|
20230728,175100,1122652165,3970,3970,3970,3970,0
|
|
20230728,175000,1122652165,3970,3970,3970,3970,0
|
|
20230728,174900,1122652165,3970,3970,3970,3970,0
|
|
20230728,174800,1122652165,3970,3970,3970,3970,0
|
|
20230728,174700,1122652165,3970,3970,3970,3970,0
|
|
20230728,174600,1122652165,3970,3970,3970,3970,0
|
|
20230728,174500,1122652165,3970,3970,3970,3970,0
|
|
20230728,174400,1122652165,3970,3970,3970,3970,0
|
|
20230728,174300,1122652165,3970,3970,3970,3970,0
|
|
20230728,174200,1122652165,3970,3970,3970,3970,0
|
|
20230728,174100,1122652165,3970,3970,3970,3970,0
|
|
20230728,174000,1122652165,3970,3970,3970,3970,0
|
|
20230728,173900,1122652165,3970,3970,3970,3970,0
|
|
20230728,173800,1122652165,3970,3970,3970,3970,0
|
|
20230728,173700,1122652165,3970,3970,3970,3970,0
|
|
20230728,173600,1122652165,3970,3970,3970,3970,0
|
|
20230728,173500,1122652165,3970,3970,3970,3970,0
|
|
20230728,173400,1122652165,3970,3970,3970,3970,0
|
|
20230728,173300,1122652165,3970,3970,3970,3970,0
|
|
20230728,173200,1122652165,3970,3970,3970,3970,0
|
|
20230728,173100,1122652165,3970,3970,3970,3970,0
|
|
20230728,173000,1122652165,3970,3970,3970,3970,1660
|
|
20230728,172900,1122652165,3970,3970,3970,3970,0
|
|
20230728,172800,1122652165,3970,3970,3970,3970,0
|
|
20230728,172700,1122652165,3970,3970,3970,3970,0
|
|
20230728,172600,1122652165,3970,3970,3970,3970,0
|
|
20230728,172500,1122652165,3970,3970,3970,3970,0
|
|
20230728,172400,1122652165,3970,3970,3970,3970,0
|
|
20230728,172300,1122652165,3970,3970,3970,3970,0
|
|
20230728,172200,1122652165,3970,3970,3970,3970,0
|
|
20230728,172100,1122652165,3970,3970,3970,3970,0
|
|
20230728,172000,1122652165,3970,3970,3970,3970,0
|
|
20230728,171900,1122652165,3970,3970,3970,3970,0
|
|
20230728,171800,1122652165,3970,3970,3970,3970,0
|
|
20230728,171700,1122652165,3970,3970,3970,3970,0
|
|
20230728,171600,1122652165,3970,3970,3970,3970,0
|
|
20230728,171500,1122652165,3970,3970,3970,3970,0
|
|
20230728,171400,1122652165,3970,3970,3970,3970,0
|
|
20230728,171300,1122652165,3970,3970,3970,3970,0
|
|
20230728,171200,1122652165,3970,3970,3970,3970,0
|
|
20230728,171100,1122652165,3970,3970,3970,3970,0
|
|
20230728,171000,1122652165,3970,3970,3970,3970,0
|
|
20230728,170900,1122652165,3970,3970,3970,3970,0
|
|
20230728,170800,1122652165,3970,3970,3970,3970,0
|
|
20230728,170700,1122652165,3970,3970,3970,3970,0
|
|
20230728,170600,1122652165,3970,3970,3970,3970,0
|
|
20230728,170500,1122652165,3970,3970,3970,3970,0
|
|
20230728,170400,1122652165,3970,3970,3970,3970,0
|
|
20230728,170300,1122652165,3970,3970,3970,3970,0
|
|
20230728,170200,1122652165,3970,3970,3970,3970,0
|
|
20230728,170100,1122652165,3970,3970,3970,3970,0
|
|
20230728,170000,1122652165,3970,3970,3970,3970,1660
|
|
20230728,165900,1122652165,3970,3970,3970,3970,0
|
|
20230728,165800,1122652165,3970,3970,3970,3970,0
|
|
20230728,165700,1122652165,3970,3970,3970,3970,0
|
|
20230728,165600,1122652165,3970,3970,3970,3970,0
|
|
20230728,165500,1122652165,3970,3970,3970,3970,0
|
|
20230728,165400,1122652165,3970,3970,3970,3970,0
|
|
20230728,165300,1122652165,3970,3970,3970,3970,0
|
|
20230728,165200,1122652165,3970,3970,3970,3970,0
|
|
20230728,165100,1122652165,3970,3970,3970,3970,0
|
|
20230728,165000,1122652165,3970,3970,3970,3970,0
|
|
20230728,164900,1122652165,3970,3970,3970,3970,0
|
|
20230728,164800,1122652165,3970,3970,3970,3970,0
|
|
20230728,164700,1122652165,3970,3970,3970,3970,0
|
|
20230728,164600,1122652165,3970,3970,3970,3970,0
|
|
20230728,164500,1122652165,3970,3970,3970,3970,0
|
|
20230728,164400,1122652165,3970,3970,3970,3970,0
|
|
20230728,164300,1122652165,3970,3970,3970,3970,0
|
|
20230728,164200,1122652165,3970,3970,3970,3970,0
|
|
20230728,164100,1122652165,3970,3970,3970,3970,0
|
|
20230728,164000,1122652165,3970,3970,3970,3970,0
|
|
20230728,163900,1122652165,3970,3970,3970,3970,0
|
|
20230728,163800,1122652165,3970,3970,3970,3970,0
|
|
20230728,163700,1122652165,3970,3970,3970,3970,0
|
|
20230728,163600,1122652165,3970,3970,3970,3970,0
|
|
20230728,163500,1122652165,3970,3970,3970,3970,0
|
|
20230728,163400,1122652165,3970,3970,3970,3970,0
|
|
20230728,163300,1122652165,3970,3970,3970,3970,0
|
|
20230728,163200,1122652165,3970,3970,3970,3970,0
|
|
20230728,163100,1122652165,3970,3970,3970,3970,0
|
|
20230728,163000,1122652165,3970,3970,3970,3970,1660
|
|
20230728,162900,1122652165,3970,3970,3970,3970,0
|
|
20230728,162800,1122652165,3970,3970,3970,3970,0
|
|
20230728,162700,1122652165,3970,3970,3970,3970,0
|
|
20230728,162600,1122652165,3970,3970,3970,3970,0
|
|
20230728,162500,1122652165,3970,3970,3970,3970,0
|
|
20230728,162400,1122652165,3970,3970,3970,3970,0
|
|
20230728,162300,1122652165,3970,3970,3970,3970,0
|
|
20230728,162200,1122652165,3970,3970,3970,3970,0
|
|
20230728,162100,1122652165,3970,3970,3970,3970,0
|
|
20230728,162000,1122652165,3970,3970,3970,3970,0
|
|
20230728,161900,1122652165,3970,3970,3970,3970,0
|
|
20230728,161800,1122652165,3970,3970,3970,3970,0
|
|
20230728,161700,1122652165,3970,3970,3970,3970,0
|
|
20230728,161600,1122652165,3970,3970,3970,3970,0
|
|
20230728,161500,1122652165,3970,3970,3970,3970,0
|
|
20230728,161400,1122652165,3970,3970,3970,3970,0
|
|
20230728,161300,1122652165,3970,3970,3970,3970,0
|
|
20230728,161200,1122652165,3970,3970,3970,3970,0
|
|
20230728,161100,1122652165,3970,3970,3970,3970,0
|
|
20230728,161000,1122652165,3970,3970,3970,3970,0
|
|
20230728,160900,1122652165,3970,3970,3970,3970,0
|
|
20230728,160800,1122652165,3970,3970,3970,3970,0
|
|
20230728,160700,1122652165,3970,3970,3970,3970,0
|
|
20230728,160600,1122652165,3970,3970,3970,3970,0
|
|
20230728,160500,1122652165,3970,3970,3970,3970,0
|
|
20230728,160400,1122652165,3970,3970,3970,3970,0
|
|
20230728,160300,1122652165,3970,3970,3970,3970,0
|
|
20230728,160200,1122652165,3970,3970,3970,3970,0
|
|
20230728,160100,1122652165,3970,3970,3970,3970,0
|
|
20230728,160000,1122652165,3970,3970,3970,3970,1660
|
|
20230728,155900,1122652165,3970,3970,3970,3970,0
|
|
20230728,155800,1122652165,3970,3970,3970,3970,0
|
|
20230728,155700,1122652165,3970,3970,3970,3970,0
|
|
20230728,155600,1122652165,3970,3970,3970,3970,0
|
|
20230728,155500,1122652165,3970,3970,3970,3970,0
|
|
20230728,155400,1122652165,3970,3970,3970,3970,0
|
|
20230728,155300,1122652165,3970,3970,3970,3970,0
|
|
20230728,155200,1122652165,3970,3970,3970,3970,0
|
|
20230728,155100,1122652165,3970,3970,3970,3970,0
|
|
20230728,155000,1122652165,3970,3970,3970,3970,0
|
|
20230728,154900,1122652165,3970,3970,3970,3970,0
|
|
20230728,154800,1122652165,3970,3970,3970,3970,0
|
|
20230728,154700,1122652165,3970,3970,3970,3970,0
|
|
20230728,154600,1122652165,3970,3970,3970,3970,0
|
|
20230728,154500,1122652165,3970,3970,3970,3970,0
|
|
20230728,154400,1122652165,3970,3970,3970,3970,0
|
|
20230728,154300,1122652165,3970,3970,3970,3970,0
|
|
20230728,154200,1122652165,3970,3970,3970,3970,0
|
|
20230728,154100,1122652165,3970,3970,3970,3970,0
|
|
20230728,154000,1122652165,3970,3970,3970,3970,0
|
|
20230728,153900,1122652165,3970,3970,3970,3970,0
|
|
20230728,153800,1122652165,3970,3970,3970,3970,0
|
|
20230728,153700,1122652165,3970,3970,3970,3970,0
|
|
20230728,153600,1122652165,3970,3970,3970,3970,0
|
|
20230728,153500,1122652165,3970,3970,3970,3970,0
|
|
20230728,153400,1122652165,3970,3970,3970,3970,0
|
|
20230728,153300,1122652165,3970,3970,3970,3970,0
|
|
20230728,153200,1122652165,3970,3970,3970,3970,0
|
|
20230728,153100,1122652165,3970,3970,3970,3970,0
|
|
20230728,153000,1122652165,3970,3970,3970,3970,3320
|
|
20230728,152900,1116061965,3955,3955,3955,3955,0
|
|
20230728,152800,1116061965,3955,3955,3955,3955,0
|
|
20230728,152700,1116061965,3955,3955,3955,3955,0
|
|
20230728,152600,1116061965,3955,3955,3955,3955,0
|
|
20230728,152500,1116061965,3955,3955,3955,3955,0
|
|
20230728,152400,1116061965,3955,3955,3955,3955,0
|
|
20230728,152300,1116061965,3955,3955,3955,3955,0
|
|
20230728,152200,1116061965,3955,3955,3955,3955,0
|
|
20230728,152100,1116061965,3955,3955,3955,3955,0
|
|
20230728,152000,1116061965,3955,3955,3955,3955,0
|
|
20230728,151900,1116061965,3955,3935,3955,3935,1937
|
|
20230728,151800,1108412940,3940,3935,3940,3935,362
|
|
20230728,151700,1106987120,3935,3940,3940,3930,2385
|
|
20230728,151600,1097605545,3940,3945,3945,3940,264
|
|
20230728,151500,1096564170,3945,3945,3945,3940,56
|
|
20230728,151400,1096343260,3950,3955,3955,3950,21
|
|
20230728,151300,1096260305,3940,3960,3960,3940,420
|
|
20230728,151200,1094605040,3940,3950,3960,3940,214
|
|
20230728,151100,1093760440,3950,3940,3950,3940,675
|
|
20230728,151000,1091094545,3940,3940,3945,3940,617
|
|
20230728,150900,1088663540,3940,3935,3945,3935,658
|
|
20230728,150800,1086071135,3935,3940,3940,3935,579
|
|
20230728,150700,1083790215,3945,3970,3970,3945,1438
|
|
20230728,150600,1078113930,3965,3965,3970,3955,173
|
|
20230728,150500,1077428095,3960,3965,3965,3955,176
|
|
20230728,150400,1076731195,3965,3960,3975,3945,94
|
|
20230728,150300,1076358430,3950,3940,3955,3935,742
|
|
20230728,150200,1073434395,3940,3965,3965,3940,658
|
|
20230728,150100,1070835220,3975,3975,3975,3975,0
|
|
20230728,150000,1070835220,3975,3970,3975,3955,1141
|
|
20230728,145900,1066307120,3975,3950,3980,3940,191
|
|
20230728,145800,1065551275,3950,3955,3955,3945,185
|
|
20230728,145700,1064819840,3950,3950,3955,3945,114
|
|
20230728,145600,1064369290,3955,3955,3960,3945,156
|
|
20230728,145500,1063751980,3955,3945,3955,3940,1575
|
|
20230728,145400,1057538745,3945,3945,3960,3945,2397
|
|
20230728,145300,1048081255,3940,3940,3950,3935,4831
|
|
20230728,145200,1029038145,3940,3955,3960,3940,2098
|
|
20230728,145100,1020759245,3950,3960,3960,3945,467
|
|
20230728,145000,1018911945,3955,3975,3975,3945,5991
|
|
20230728,144900,995218270,3975,3975,3975,3960,2045
|
|
20230728,144800,987101335,3980,3975,3980,3970,143
|
|
20230728,144700,986532425,3970,3980,3980,3970,92
|
|
20230728,144600,986166430,3970,3975,3980,3970,347
|
|
20230728,144500,984786705,3975,3975,3980,3975,151
|
|
20230728,144400,984186030,3975,3975,3980,3970,194
|
|
20230728,144300,983414695,3980,3975,3980,3970,177
|
|
20230728,144200,982710595,3970,3975,3975,3970,761
|
|
20230728,144100,979686080,3970,3975,3975,3970,253
|
|
20230728,144000,978680750,3970,3975,3975,3970,192
|
|
20230728,143900,977917755,3970,3970,3975,3970,182
|
|
20230728,143800,977194625,3970,3975,3975,3970,159
|
|
20230728,143700,976562795,3970,3965,3975,3960,160
|
|
20230728,143600,975927610,3960,3970,3975,3960,149
|
|
20230728,143500,975335740,3970,3970,3975,3960,603
|
|
20230728,143400,972941705,3970,3965,3970,3960,155
|
|
20230728,143300,972326865,3960,3970,3970,3960,1690
|
|
20230728,143200,965626260,3965,3965,3970,3960,879
|
|
20230728,143100,962141570,3970,3970,3970,3965,395
|
|
20230728,143000,960573725,3965,3970,3975,3965,416
|
|
20230728,142900,958922185,3970,3975,3975,3970,167
|
|
20230728,142800,958258550,3970,3970,3975,3965,492
|
|
20230728,142700,956305020,3970,3975,3975,3965,100
|
|
20230728,142600,955907965,3975,3980,3980,3965,308
|
|
20230728,142500,954685130,3965,3975,3980,3965,473
|
|
20230728,142400,952805070,3975,3975,3975,3965,481
|
|
20230728,142300,950893970,3965,3975,3975,3965,455
|
|
20230728,142200,949087630,3970,3970,3980,3965,299
|
|
20230728,142100,947900635,3975,3985,3985,3970,1987
|
|
20230728,142000,940007190,3980,3985,3985,3980,126
|
|
20230728,141900,939505280,3990,3985,3990,3985,155
|
|
20230728,141800,938887120,3980,3985,3985,3980,133
|
|
20230728,141700,938357295,3980,3980,3985,3975,128
|
|
20230728,141600,937847605,3980,3980,3985,3980,115
|
|
20230728,141500,937389615,3975,3975,3985,3975,100
|
|
20230728,141400,936991495,3980,3980,3980,3975,182
|
|
20230728,141300,936267330,3975,3975,3980,3970,222
|
|
20230728,141200,935384790,3975,3980,3985,3975,298
|
|
20230728,141100,934198595,3980,3970,3980,3970,26
|
|
20230728,141000,934095125,3970,3990,3990,3970,1782
|
|
20230728,140900,927003975,3990,4010,4010,3990,661
|
|
20230728,140800,924360430,4010,4005,4015,4000,371
|
|
20230728,140700,922873010,4005,4015,4015,4005,890
|
|
20230728,140600,919305565,4015,4010,4020,4005,392
|
|
20230728,140500,917732560,4015,4005,4015,4000,370
|
|
20230728,140400,916249695,4005,4010,4015,3990,680
|
|
20230728,140300,913525045,4010,4020,4020,3995,1456
|
|
20230728,140200,907699650,4020,4015,4020,4005,622
|
|
20230728,140100,905200315,4015,4000,4025,4000,226
|
|
20230728,140000,904293050,4010,4020,4025,4010,456
|
|
20230728,135900,902462135,4005,4005,4020,4000,264
|
|
20230728,135800,901404085,4005,4005,4010,3985,154
|
|
20230728,135700,900787605,3985,4000,4010,3980,492
|
|
20230728,135600,898824300,3995,4000,4000,3995,312
|
|
20230728,135500,897576945,3995,4000,4005,3990,112
|
|
20230728,135400,897129100,4000,4010,4010,3985,693
|
|
20230728,135300,894360790,4000,3995,4010,3995,641
|
|
20230728,135200,891793665,3995,4000,4080,3990,10374
|
|
20230728,135100,850023575,3990,3990,4000,3980,6675
|
|
20230728,135000,823357215,3990,3980,3990,3980,162
|
|
20230728,134900,822710920,3990,3990,3995,3975,2327
|
|
20230728,134800,813428965,3980,3985,3990,3975,254
|
|
20230728,134700,812416975,3985,3990,3990,3975,369
|
|
20230728,134600,810947245,3985,3985,3990,3985,505
|
|
20230728,134500,808933270,3990,3985,3990,3975,344
|
|
20230728,134400,807561880,3975,3975,3980,3975,141
|
|
20230728,134300,807000805,3965,3965,3970,3965,771
|
|
20230728,134200,803940610,3965,3990,3990,3965,3307
|
|
20230728,134100,790819235,3990,3980,4000,3970,16038
|
|
20230728,134000,726790715,3980,3985,3985,3960,1216
|
|
20230728,133900,721967760,3965,3970,3990,3965,9734
|
|
20230728,133800,683242040,3970,3970,3975,3970,206
|
|
20230728,133700,682423455,3970,3970,3975,3970,125
|
|
20230728,133600,681926670,3975,3965,3975,3965,316
|
|
20230728,133500,680671750,3970,3965,3970,3965,129
|
|
20230728,133400,680159685,3970,3970,3970,3960,917
|
|
20230728,133300,676519725,3960,3970,3970,3960,159
|
|
20230728,133200,675888615,3970,3965,3970,3960,161
|
|
20230728,133100,675250265,3960,3965,3965,3960,166
|
|
20230728,133000,674592155,3960,3965,3965,3960,135
|
|
20230728,132900,674056980,3960,3955,3965,3950,352
|
|
20230728,132800,672662790,3960,3955,3960,3950,114
|
|
20230728,132700,672211785,3950,3950,3955,3950,91
|
|
20230728,132600,671851925,3950,3950,3955,3945,556
|
|
20230728,132500,669655345,3950,3950,3950,3940,152
|
|
20230728,132400,669055040,3950,3950,3950,3930,83
|
|
20230728,132300,668727270,3920,3950,3950,3920,85
|
|
20230728,132200,668391790,3920,3945,3945,3920,558
|
|
20230728,132100,666191880,3920,3920,3920,3915,1086
|
|
20230728,132000,661935245,3920,3930,3930,3920,387
|
|
20230728,131900,660416345,3930,3930,3930,3930,73
|
|
20230728,131800,660129455,3930,3940,3940,3930,500
|
|
20230728,131700,658163430,3940,3940,3940,3940,0
|
|
20230728,131600,658163430,3940,3940,3940,3940,17
|
|
20230728,131500,658096450,3940,3940,3940,3940,2
|
|
20230728,131400,658088570,3955,3955,3955,3955,0
|
|
20230728,131300,658088570,3955,3955,3955,3955,0
|
|
20230728,131200,658088570,3955,3955,3955,3955,1
|
|
20230728,131100,658084615,3940,3950,3950,3940,74
|
|
20230728,131000,657792345,3950,3950,3950,3950,229
|
|
20230728,130900,656887795,3940,3940,3940,3940,0
|
|
20230728,130800,656887795,3940,3940,3940,3940,0
|
|
20230728,130700,656887795,3940,3940,3950,3940,10
|
|
20230728,130600,656848335,3950,3945,3950,3940,20
|
|
20230728,130500,656769355,3925,3950,3950,3925,222
|
|
20230728,130400,655893005,3950,3950,3950,3925,6
|
|
20230728,130300,655869380,3950,3950,3950,3950,2
|
|
20230728,130200,655861480,3950,3950,3950,3950,1
|
|
20230728,130100,655857530,3950,3950,3950,3950,0
|
|
20230728,130000,655857530,3950,3950,3950,3950,1
|
|
20230728,125900,655853580,3925,3925,3925,3925,1
|
|
20230728,125800,655849655,3925,3925,3955,3925,167
|
|
20230728,125700,655194150,3950,3950,3950,3950,500
|
|
20230728,125600,653219150,3950,3950,3950,3950,1
|
|
20230728,125500,653215200,3950,3950,3950,3950,0
|
|
20230728,125400,653215200,3950,3950,3950,3950,1
|
|
20230728,125300,653211250,3925,3935,3935,3925,582
|
|
20230728,125200,650924245,3935,3950,3950,3935,167
|
|
20230728,125100,650264850,3950,3950,3950,3950,2
|
|
20230728,125000,650256950,3935,3935,3935,3935,0
|
|
20230728,124900,650256950,3935,3950,3950,3935,22
|
|
20230728,124800,650170080,3950,3950,3950,3950,4
|
|
20230728,124700,650154280,3930,3930,3950,3930,58
|
|
20230728,124600,649925340,3930,3950,3950,3930,182
|
|
20230728,124500,649206780,3930,3935,3950,3930,82
|
|
20230728,124400,648884135,3935,3935,3935,3935,0
|
|
20230728,124300,648884135,3935,3935,3935,3935,1
|
|
20230728,124200,648880200,3935,3945,3945,3935,1285
|
|
20230728,124100,643814440,3945,3945,3945,3945,0
|
|
20230728,124000,643814440,3945,3950,3950,3945,31
|
|
20230728,123900,643692005,3945,3945,3945,3945,46
|
|
20230728,123800,643510535,3945,3945,3945,3945,0
|
|
20230728,123700,643510535,3945,3945,3945,3945,1
|
|
20230728,123600,643506590,3945,3950,3950,3945,68
|
|
20230728,123500,643238025,3955,3955,3955,3955,0
|
|
20230728,123400,643238025,3955,3955,3955,3955,1
|
|
20230728,123300,643234070,3950,3955,3955,3950,3
|
|
20230728,123200,643222210,3950,3950,3950,3950,4
|
|
20230728,123100,643206410,3950,3950,3950,3950,96
|
|
20230728,123000,642827210,3955,3955,3955,3955,1
|
|
20230728,122900,642823255,3945,3945,3945,3945,0
|
|
20230728,122800,642823255,3945,3945,3945,3945,5
|
|
20230728,122700,642803530,3960,3960,3960,3960,0
|
|
20230728,122600,642803530,3960,3960,3960,3960,7
|
|
20230728,122500,642775810,3960,3960,3960,3945,779
|
|
20230728,122400,639692140,3960,3960,3960,3960,1
|
|
20230728,122300,639688180,3960,3960,3960,3960,1
|
|
20230728,122200,639684220,3960,3960,3960,3960,1
|
|
20230728,122100,639680260,3960,3960,3960,3960,1
|
|
20230728,122000,639676300,3945,3945,3945,3945,0
|
|
20230728,121900,639676300,3945,3945,3945,3945,1
|
|
20230728,121800,639672355,3960,3950,3960,3950,7
|
|
20230728,121700,639644645,3950,3950,3950,3950,89
|
|
20230728,121600,639293095,3945,3945,3945,3945,0
|
|
20230728,121500,639293095,3945,3955,3955,3945,9
|
|
20230728,121400,639257530,3945,3945,3960,3945,41
|
|
20230728,121300,639095770,3945,3950,3950,3945,552
|
|
20230728,121200,636917130,3960,3945,3960,3945,2
|
|
20230728,121100,636909225,3945,3950,3950,3945,665
|
|
20230728,121000,634282805,3950,3950,3950,3950,0
|
|
20230728,120900,634282805,3950,3950,3950,3950,0
|
|
20230728,120800,634282805,3950,3955,3955,3950,34
|
|
20230728,120700,634148375,3965,3960,3965,3955,311
|
|
20230728,120600,632915915,3965,3965,3965,3965,1
|
|
20230728,120500,632911950,3950,3965,3965,3950,111
|
|
20230728,120400,632471995,3965,3965,3965,3965,1
|
|
20230728,120300,632468030,3950,3965,3965,3950,14
|
|
20230728,120200,632412535,3945,3965,3965,3945,111
|
|
20230728,120100,631972640,3945,3945,3945,3945,2
|
|
20230728,120000,631964750,3945,3960,3965,3945,949
|
|
20230728,115900,628211525,3960,3960,3960,3960,0
|
|
20230728,115800,628211525,3960,3950,3960,3950,43
|
|
20230728,115700,628041665,3955,3955,3955,3950,603
|
|
20230728,115600,625656905,3960,3955,3965,3955,147
|
|
20230728,115500,625074795,3960,3955,3965,3955,147
|
|
20230728,115400,624492845,3960,3965,3965,3960,367
|
|
20230728,115300,623039440,3960,3960,3970,3960,326
|
|
20230728,115200,621746550,3965,3955,3965,3950,1101
|
|
20230728,115100,617388170,3950,3950,3955,3950,22
|
|
20230728,115000,617301180,3955,3955,3955,3945,168
|
|
20230728,114900,616636840,3950,3935,3950,3935,59
|
|
20230728,114800,616403850,3950,3950,3955,3930,806
|
|
20230728,114700,613221550,3955,3955,3955,3950,197
|
|
20230728,114600,612442500,3950,3950,3955,3950,178
|
|
20230728,114500,611738680,3955,3950,3955,3945,1628
|
|
20230728,114400,605313925,3955,3950,3955,3945,3753
|
|
20230728,114300,590487010,3950,3945,3950,3945,3037
|
|
20230728,114200,578492425,3945,3940,3945,3940,220
|
|
20230728,114100,577624640,3945,3945,3945,3935,356
|
|
20230728,114000,576220400,3945,3945,3945,3935,193
|
|
20230728,113900,575459205,3935,3940,3945,3935,662
|
|
20230728,113800,572848270,3945,3945,3945,3935,289
|
|
20230728,113700,571708410,3945,3945,3945,3935,25
|
|
20230728,113600,571609805,3930,3930,3930,3930,6
|
|
20230728,113500,571586225,3930,3945,3945,3930,1107
|
|
20230728,113400,567227170,3940,3940,3940,3940,1
|
|
20230728,113300,567223230,3940,3935,3940,3935,944
|
|
20230728,113200,563504245,3940,3940,3940,3940,540
|
|
20230728,113100,561376645,3940,3945,3945,3935,414
|
|
20230728,113000,559743740,3945,3945,3945,3945,0
|
|
20230728,112900,559743740,3945,3935,3945,3930,2560
|
|
20230728,112800,549670245,3935,3930,3945,3930,2635
|
|
20230728,112700,539277915,3945,3940,3945,3925,2546
|
|
20230728,112600,529250135,3925,3925,3925,3925,0
|
|
20230728,112500,529250135,3925,3925,3925,3925,0
|
|
20230728,112400,529250135,3925,3925,3925,3925,0
|
|
20230728,112300,529250135,3925,3925,3925,3925,0
|
|
20230728,112200,529250135,3925,3940,3940,3925,1785
|
|
20230728,112100,522219920,3920,3920,3920,3920,0
|
|
20230728,112000,522219920,3920,3930,3940,3920,34
|
|
20230728,111900,522086030,3930,3930,3930,3920,117
|
|
20230728,111800,521626330,3930,3930,3930,3930,75
|
|
20230728,111700,521331580,3930,3930,3930,3930,0
|
|
20230728,111600,521331580,3930,3930,3930,3930,1
|
|
20230728,111500,521327650,3920,3920,3920,3920,0
|
|
20230728,111400,521327650,3920,3920,3920,3920,6
|
|
20230728,111300,521304130,3920,3935,3935,3920,193
|
|
20230728,111200,520545460,3930,3930,3930,3930,0
|
|
20230728,111100,520545460,3930,3930,3930,3930,111
|
|
20230728,111000,520109230,3930,3925,3930,3925,2
|
|
20230728,110900,520101375,3920,3925,3930,3920,611
|
|
20230728,110800,517702005,3930,3930,3930,3930,500
|
|
20230728,110700,515737005,3915,3940,3940,3915,423
|
|
20230728,110600,514071460,3940,3940,3940,3940,1
|
|
20230728,110500,514067520,3915,3910,3915,3910,60
|
|
20230728,110400,513832640,3910,3920,3920,3905,1078
|
|
20230728,110300,509615075,3915,3945,3945,3910,4826
|
|
20230728,110200,490707920,3945,3925,3945,3925,83
|
|
20230728,110100,490382100,3930,3935,3945,3930,819
|
|
20230728,110000,487159990,3935,3925,3935,3925,992
|
|
20230728,105900,483258595,3925,3930,3935,3925,228
|
|
20230728,105800,482362460,3925,3930,3930,3925,117
|
|
20230728,105700,481902735,3925,3925,3925,3920,138
|
|
20230728,105600,481361095,3925,3925,3925,3925,1
|
|
20230728,105500,481357170,3920,3920,3920,3915,12
|
|
20230728,105400,481310135,3925,3925,3925,3915,572
|
|
20230728,105300,479065885,3915,3915,3915,3915,2
|
|
20230728,105200,479058055,3915,3915,3915,3910,134
|
|
20230728,105100,478533495,3910,3910,3910,3910,0
|
|
20230728,105000,478533495,3910,3925,3925,3910,572
|
|
20230728,104900,476291250,3925,3920,3925,3920,5
|
|
20230728,104800,476271645,3915,3920,3920,3915,141
|
|
20230728,104700,475719010,3920,3930,3930,3920,292
|
|
20230728,104600,474573860,3925,3915,3925,3910,1072
|
|
20230728,104500,470368995,3915,3915,3925,3915,7203
|
|
20230728,104400,442138550,3915,3915,3920,3915,441
|
|
20230728,104300,440410520,3915,3910,3915,3905,400
|
|
20230728,104200,438844870,3915,3915,3915,3915,0
|
|
20230728,104100,438844870,3915,3890,3915,3890,42
|
|
20230728,104000,438681455,3890,3910,3915,3890,5172
|
|
20230728,103900,418468255,3910,3900,3910,3900,865
|
|
20230728,103800,415087120,3895,3900,3900,3895,69
|
|
20230728,103700,414818330,3905,3905,3910,3900,2535
|
|
20230728,103600,404912640,3905,3895,3905,3895,92
|
|
20230728,103500,404554010,3890,3890,3900,3890,1191
|
|
20230728,103400,399910845,3890,3890,3900,3890,146
|
|
20230728,103300,399342605,3890,3895,3900,3890,1058
|
|
20230728,103200,395217510,3895,3900,3900,3895,7
|
|
20230728,103100,395190230,3900,3905,3905,3900,30
|
|
20230728,103000,395073100,3905,3905,3905,3905,95
|
|
20230728,102900,394702125,3895,3895,3895,3895,2
|
|
20230728,102800,394694335,3895,3890,3905,3890,139
|
|
20230728,102700,394153220,3895,3885,3900,3875,2753
|
|
20230728,102600,383429130,3880,3880,3880,3870,776
|
|
20230728,102500,380418710,3870,3870,3880,3865,1059
|
|
20230728,102400,376312850,3865,3875,3875,3865,21
|
|
20230728,102300,376231535,3855,3855,3855,3855,0
|
|
20230728,102200,376231535,3855,3860,3860,3855,34
|
|
20230728,102100,376100310,3860,3875,3875,3860,6962
|
|
20230728,102000,349175850,3875,3885,3895,3875,1163
|
|
20230728,101900,344651160,3880,3885,3885,3875,596
|
|
20230728,101800,342336580,3870,3875,3880,3870,1004
|
|
20230728,101700,338442000,3875,3865,3880,3865,1788
|
|
20230728,101600,331506610,3865,3875,3875,3865,13
|
|
20230728,101500,331456355,3875,3880,3880,3875,131
|
|
20230728,101400,330948080,3885,3885,3885,3885,2
|
|
20230728,101300,330940310,3885,3885,3885,3885,0
|
|
20230728,101200,330940310,3885,3880,3885,3880,3094
|
|
20230728,101100,318933075,3875,3865,3875,3865,3554
|
|
20230728,101000,305175835,3860,3855,3860,3855,810
|
|
20230728,100900,302052085,3855,3855,3855,3855,0
|
|
20230728,100800,302052085,3855,3855,3855,3855,51
|
|
20230728,100700,301855480,3855,3855,3855,3855,0
|
|
20230728,100600,301855480,3855,3855,3855,3855,1
|
|
20230728,100500,301851625,3835,3835,3835,3835,0
|
|
20230728,100400,301851625,3835,3835,3835,3835,0
|
|
20230728,100300,301851625,3835,3835,3835,3835,5
|
|
20230728,100200,301832450,3835,3835,3835,3835,0
|
|
20230728,100100,301832450,3835,3835,3835,3835,0
|
|
20230728,100000,301832450,3835,3850,3850,3830,1179
|
|
20230728,095900,297293715,3840,3840,3840,3840,168
|
|
20230728,095800,296648595,3825,3840,3840,3820,3050
|
|
20230728,095700,284955385,3840,3840,3840,3840,541
|
|
20230728,095600,282877945,3850,3850,3850,3850,0
|
|
20230728,095500,282877945,3850,3850,3850,3850,0
|
|
20230728,095400,282877945,3850,3840,3850,3840,879
|
|
20230728,095300,279502465,3840,3850,3850,3840,7000
|
|
20230728,095200,252622295,3850,3850,3850,3850,0
|
|
20230728,095100,252622295,3850,3870,3870,3850,1442
|
|
20230728,095000,247070235,3875,3860,3875,3860,200
|
|
20230728,094900,246295365,3840,3840,3840,3840,300
|
|
20230728,094800,245143365,3840,3840,3840,3840,0
|
|
20230728,094700,245143365,3840,3845,3850,3840,7047
|
|
20230728,094600,218079005,3845,3860,3860,3845,196
|
|
20230728,094500,217323555,3860,3865,3865,3860,130
|
|
20230728,094400,216821255,3865,3865,3865,3865,80
|
|
20230728,094300,216512055,3860,3860,3860,3860,5
|
|
20230728,094200,216492755,3865,3865,3865,3865,0
|
|
20230728,094100,216492755,3865,3865,3865,3865,0
|
|
20230728,094000,216492755,3865,3865,3865,3865,0
|
|
20230728,093900,216492755,3865,3865,3865,3865,1
|
|
20230728,093800,216488890,3860,3835,3860,3835,1296
|
|
20230728,093700,211498310,3840,3825,3840,3825,501
|
|
20230728,093600,209581970,3825,3825,3825,3825,0
|
|
20230728,093500,209581970,3825,3835,3835,3825,1113
|
|
20230728,093400,205321725,3835,3835,3835,3835,0
|
|
20230728,093300,205321725,3835,3840,3840,3835,845
|
|
20230728,093200,202080755,3845,3845,3845,3845,0
|
|
20230728,093100,202080755,3845,3840,3845,3840,948
|
|
20230728,093000,198435745,3845,3855,3855,3840,3638
|
|
20230728,092900,184430415,3855,3860,3860,3855,627
|
|
20230728,092800,182012635,3865,3875,3875,3865,1153
|
|
20230728,092700,177554220,3875,3875,3875,3875,0
|
|
20230728,092600,177554220,3875,3865,3875,3865,95
|
|
20230728,092500,177186105,3860,3860,3860,3860,17
|
|
20230728,092400,177120485,3860,3860,3860,3860,26
|
|
20230728,092300,177020125,3860,3860,3860,3860,0
|
|
20230728,092200,177020125,3860,3860,3860,3860,0
|
|
20230728,092100,177020125,3860,3860,3860,3860,500
|
|
20230728,092000,175090125,3860,3860,3860,3860,200
|
|
20230728,091900,174318125,3860,3855,3860,3850,1550
|
|
20230728,091800,168344670,3850,3855,3855,3850,800
|
|
20230728,091700,165263170,3850,3860,3860,3850,10000
|
|
20230728,091600,126738120,3855,3855,3855,3855,1353
|
|
20230728,091500,121522305,3855,3860,3860,3850,396
|
|
20230728,091400,119997085,3880,3880,3880,3880,101
|
|
20230728,091300,119605205,3875,3865,3875,3860,1831
|
|
20230728,091200,112515825,3865,3870,3870,3865,7819
|
|
20230728,091100,82295385,3865,3890,3890,3865,10
|
|
20230728,091000,82256710,3890,3865,3890,3865,1005
|
|
20230728,090900,78372260,3890,3895,3895,3890,50
|
|
20230728,090800,78177515,3895,3895,3895,3895,1
|
|
20230728,090700,78173620,3900,3900,3900,3900,1
|
|
20230728,090600,78169720,3890,3895,3895,3865,668
|
|
20230728,090500,75568890,3875,3875,3875,3870,658
|
|
20230728,090400,73019930,3895,3895,3895,3895,1
|
|
20230728,090300,73016035,3900,3890,3920,3890,887
|
|
20230728,090200,69555565,3900,3875,3900,3875,1137
|
|
20230728,090100,65135085,3820,3835,3870,3785,10772
|
|
20230728,090000,23645835,3835,3860,3860,3835,6136
|