593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185000,1727861370,3695,3695,3695,3695,10925
|
|
20230728,184900,1727861370,3695,3695,3695,3695,0
|
|
20230728,184800,1727861370,3695,3695,3695,3695,0
|
|
20230728,184700,1727861370,3695,3695,3695,3695,0
|
|
20230728,184600,1727861370,3695,3695,3695,3695,0
|
|
20230728,184500,1727861370,3695,3695,3695,3695,0
|
|
20230728,184400,1727861370,3695,3695,3695,3695,0
|
|
20230728,184300,1727861370,3695,3695,3695,3695,0
|
|
20230728,184200,1727861370,3695,3695,3695,3695,0
|
|
20230728,184100,1727861370,3695,3695,3695,3695,0
|
|
20230728,184000,1727861370,3695,3695,3695,3695,0
|
|
20230728,183900,1727861370,3695,3695,3695,3695,0
|
|
20230728,183800,1727861370,3695,3695,3695,3695,0
|
|
20230728,183700,1727861370,3695,3695,3695,3695,0
|
|
20230728,183600,1727861370,3695,3695,3695,3695,0
|
|
20230728,183500,1727861370,3695,3695,3695,3695,0
|
|
20230728,183400,1727861370,3695,3695,3695,3695,0
|
|
20230728,183300,1727861370,3695,3695,3695,3695,0
|
|
20230728,183200,1727861370,3695,3695,3695,3695,0
|
|
20230728,183100,1727861370,3695,3695,3695,3695,0
|
|
20230728,183000,1727861370,3695,3695,3695,3695,0
|
|
20230728,182900,1727861370,3695,3695,3695,3695,0
|
|
20230728,182800,1727861370,3695,3695,3695,3695,0
|
|
20230728,182700,1727861370,3695,3695,3695,3695,0
|
|
20230728,182600,1727861370,3695,3695,3695,3695,0
|
|
20230728,182500,1727861370,3695,3695,3695,3695,0
|
|
20230728,182400,1727861370,3695,3695,3695,3695,0
|
|
20230728,182300,1727861370,3695,3695,3695,3695,0
|
|
20230728,182200,1727861370,3695,3695,3695,3695,0
|
|
20230728,182100,1727861370,3695,3695,3695,3695,0
|
|
20230728,182000,1727861370,3695,3695,3695,3695,10925
|
|
20230728,181900,1727861370,3695,3695,3695,3695,0
|
|
20230728,181800,1727861370,3695,3695,3695,3695,0
|
|
20230728,181700,1727861370,3695,3695,3695,3695,0
|
|
20230728,181600,1727861370,3695,3695,3695,3695,0
|
|
20230728,181500,1727861370,3695,3695,3695,3695,0
|
|
20230728,181400,1727861370,3695,3695,3695,3695,0
|
|
20230728,181300,1727861370,3695,3695,3695,3695,0
|
|
20230728,181200,1727861370,3695,3695,3695,3695,0
|
|
20230728,181100,1727861370,3695,3695,3695,3695,0
|
|
20230728,181000,1727861370,3695,3695,3695,3695,0
|
|
20230728,180900,1727861370,3695,3695,3695,3695,0
|
|
20230728,180800,1727861370,3695,3695,3695,3695,0
|
|
20230728,180700,1727861370,3695,3695,3695,3695,0
|
|
20230728,180600,1727861370,3695,3695,3695,3695,0
|
|
20230728,180500,1727861370,3695,3695,3695,3695,0
|
|
20230728,180400,1727861370,3695,3695,3695,3695,0
|
|
20230728,180300,1727861370,3695,3695,3695,3695,0
|
|
20230728,180200,1727861370,3695,3695,3695,3695,0
|
|
20230728,180100,1727861370,3695,3695,3695,3695,0
|
|
20230728,180000,1727861370,3695,3695,3695,3695,0
|
|
20230728,175900,1727861370,3695,3695,3695,3695,0
|
|
20230728,175800,1727861370,3695,3695,3695,3695,0
|
|
20230728,175700,1727861370,3695,3695,3695,3695,0
|
|
20230728,175600,1727861370,3695,3695,3695,3695,0
|
|
20230728,175500,1727861370,3695,3695,3695,3695,0
|
|
20230728,175400,1727861370,3695,3695,3695,3695,0
|
|
20230728,175300,1727861370,3695,3695,3695,3695,0
|
|
20230728,175200,1727861370,3695,3695,3695,3695,0
|
|
20230728,175100,1727861370,3695,3695,3695,3695,0
|
|
20230728,175000,1727861370,3695,3695,3695,3695,10925
|
|
20230728,174900,1727861370,3695,3695,3695,3695,0
|
|
20230728,174800,1727861370,3695,3695,3695,3695,0
|
|
20230728,174700,1727861370,3695,3695,3695,3695,0
|
|
20230728,174600,1727861370,3695,3695,3695,3695,0
|
|
20230728,174500,1727861370,3695,3695,3695,3695,0
|
|
20230728,174400,1727861370,3695,3695,3695,3695,0
|
|
20230728,174300,1727861370,3695,3695,3695,3695,0
|
|
20230728,174200,1727861370,3695,3695,3695,3695,0
|
|
20230728,174100,1727861370,3695,3695,3695,3695,0
|
|
20230728,174000,1727861370,3695,3695,3695,3695,0
|
|
20230728,173900,1727861370,3695,3695,3695,3695,0
|
|
20230728,173800,1727861370,3695,3695,3695,3695,0
|
|
20230728,173700,1727861370,3695,3695,3695,3695,0
|
|
20230728,173600,1727861370,3695,3695,3695,3695,0
|
|
20230728,173500,1727861370,3695,3695,3695,3695,0
|
|
20230728,173400,1727861370,3695,3695,3695,3695,0
|
|
20230728,173300,1727861370,3695,3695,3695,3695,0
|
|
20230728,173200,1727861370,3695,3695,3695,3695,0
|
|
20230728,173100,1727861370,3695,3695,3695,3695,0
|
|
20230728,173000,1727861370,3695,3695,3695,3695,0
|
|
20230728,172900,1727861370,3695,3695,3695,3695,0
|
|
20230728,172800,1727861370,3695,3695,3695,3695,0
|
|
20230728,172700,1727861370,3695,3695,3695,3695,0
|
|
20230728,172600,1727861370,3695,3695,3695,3695,0
|
|
20230728,172500,1727861370,3695,3695,3695,3695,0
|
|
20230728,172400,1727861370,3695,3695,3695,3695,0
|
|
20230728,172300,1727861370,3695,3695,3695,3695,0
|
|
20230728,172200,1727861370,3695,3695,3695,3695,0
|
|
20230728,172100,1727861370,3695,3695,3695,3695,0
|
|
20230728,172000,1727861370,3695,3695,3695,3695,10925
|
|
20230728,171900,1727861370,3695,3695,3695,3695,0
|
|
20230728,171800,1727861370,3695,3695,3695,3695,0
|
|
20230728,171700,1727861370,3695,3695,3695,3695,0
|
|
20230728,171600,1727861370,3695,3695,3695,3695,0
|
|
20230728,171500,1727861370,3695,3695,3695,3695,0
|
|
20230728,171400,1727861370,3695,3695,3695,3695,0
|
|
20230728,171300,1727861370,3695,3695,3695,3695,0
|
|
20230728,171200,1727861370,3695,3695,3695,3695,0
|
|
20230728,171100,1727861370,3695,3695,3695,3695,0
|
|
20230728,171000,1727861370,3695,3695,3695,3695,0
|
|
20230728,170900,1727861370,3695,3695,3695,3695,0
|
|
20230728,170800,1727861370,3695,3695,3695,3695,0
|
|
20230728,170700,1727861370,3695,3695,3695,3695,0
|
|
20230728,170600,1727861370,3695,3695,3695,3695,0
|
|
20230728,170500,1727861370,3695,3695,3695,3695,0
|
|
20230728,170400,1727861370,3695,3695,3695,3695,0
|
|
20230728,170300,1727861370,3695,3695,3695,3695,0
|
|
20230728,170200,1727861370,3695,3695,3695,3695,0
|
|
20230728,170100,1727861370,3695,3695,3695,3695,0
|
|
20230728,170000,1727861370,3695,3695,3695,3695,0
|
|
20230728,165900,1727861370,3695,3695,3695,3695,0
|
|
20230728,165800,1727861370,3695,3695,3695,3695,0
|
|
20230728,165700,1727861370,3695,3695,3695,3695,0
|
|
20230728,165600,1727861370,3695,3695,3695,3695,0
|
|
20230728,165500,1727861370,3695,3695,3695,3695,0
|
|
20230728,165400,1727861370,3695,3695,3695,3695,0
|
|
20230728,165300,1727861370,3695,3695,3695,3695,0
|
|
20230728,165200,1727861370,3695,3695,3695,3695,0
|
|
20230728,165100,1727861370,3695,3695,3695,3695,0
|
|
20230728,165000,1727861370,3695,3695,3695,3695,10925
|
|
20230728,164900,1727861370,3695,3695,3695,3695,0
|
|
20230728,164800,1727861370,3695,3695,3695,3695,0
|
|
20230728,164700,1727861370,3695,3695,3695,3695,0
|
|
20230728,164600,1727861370,3695,3695,3695,3695,0
|
|
20230728,164500,1727861370,3695,3695,3695,3695,0
|
|
20230728,164400,1727861370,3695,3695,3695,3695,0
|
|
20230728,164300,1727861370,3695,3695,3695,3695,0
|
|
20230728,164200,1727861370,3695,3695,3695,3695,0
|
|
20230728,164100,1727861370,3695,3695,3695,3695,0
|
|
20230728,164000,1727861370,3695,3695,3695,3695,0
|
|
20230728,163900,1727861370,3695,3695,3695,3695,0
|
|
20230728,163800,1727861370,3695,3695,3695,3695,0
|
|
20230728,163700,1727861370,3695,3695,3695,3695,0
|
|
20230728,163600,1727861370,3695,3695,3695,3695,0
|
|
20230728,163500,1727861370,3695,3695,3695,3695,0
|
|
20230728,163400,1727861370,3695,3695,3695,3695,0
|
|
20230728,163300,1727861370,3695,3695,3695,3695,0
|
|
20230728,163200,1727861370,3695,3695,3695,3695,0
|
|
20230728,163100,1727861370,3695,3695,3695,3695,0
|
|
20230728,163000,1727861370,3695,3695,3695,3695,0
|
|
20230728,162900,1727861370,3695,3695,3695,3695,0
|
|
20230728,162800,1727861370,3695,3695,3695,3695,0
|
|
20230728,162700,1727861370,3695,3695,3695,3695,0
|
|
20230728,162600,1727861370,3695,3695,3695,3695,0
|
|
20230728,162500,1727861370,3695,3695,3695,3695,0
|
|
20230728,162400,1727861370,3695,3695,3695,3695,0
|
|
20230728,162300,1727861370,3695,3695,3695,3695,0
|
|
20230728,162200,1727861370,3695,3695,3695,3695,0
|
|
20230728,162100,1727861370,3695,3695,3695,3695,0
|
|
20230728,162000,1727861370,3695,3695,3695,3695,10925
|
|
20230728,161900,1727861370,3695,3695,3695,3695,0
|
|
20230728,161800,1727861370,3695,3695,3695,3695,0
|
|
20230728,161700,1727861370,3695,3695,3695,3695,0
|
|
20230728,161600,1727861370,3695,3695,3695,3695,0
|
|
20230728,161500,1727861370,3695,3695,3695,3695,0
|
|
20230728,161400,1727861370,3695,3695,3695,3695,0
|
|
20230728,161300,1727861370,3695,3695,3695,3695,0
|
|
20230728,161200,1727861370,3695,3695,3695,3695,0
|
|
20230728,161100,1727861370,3695,3695,3695,3695,0
|
|
20230728,161000,1727861370,3695,3695,3695,3695,0
|
|
20230728,160900,1727861370,3695,3695,3695,3695,0
|
|
20230728,160800,1727861370,3695,3695,3695,3695,0
|
|
20230728,160700,1727861370,3695,3695,3695,3695,0
|
|
20230728,160600,1727861370,3695,3695,3695,3695,0
|
|
20230728,160500,1727861370,3695,3695,3695,3695,0
|
|
20230728,160400,1727861370,3695,3695,3695,3695,0
|
|
20230728,160300,1727861370,3695,3695,3695,3695,0
|
|
20230728,160200,1727861370,3695,3695,3695,3695,0
|
|
20230728,160100,1727861370,3695,3695,3695,3695,0
|
|
20230728,160000,1727861370,3695,3695,3695,3695,0
|
|
20230728,155900,1727861370,3695,3695,3695,3695,0
|
|
20230728,155800,1727861370,3695,3695,3695,3695,0
|
|
20230728,155700,1727861370,3695,3695,3695,3695,0
|
|
20230728,155600,1727861370,3695,3695,3695,3695,0
|
|
20230728,155500,1727861370,3695,3695,3695,3695,0
|
|
20230728,155400,1727861370,3695,3695,3695,3695,0
|
|
20230728,155300,1727861370,3695,3695,3695,3695,0
|
|
20230728,155200,1727861370,3695,3695,3695,3695,0
|
|
20230728,155100,1727861370,3695,3695,3695,3695,0
|
|
20230728,155000,1727861370,3695,3695,3695,3695,10925
|
|
20230728,154900,1727861370,3695,3695,3695,3695,0
|
|
20230728,154800,1727861370,3695,3695,3695,3695,0
|
|
20230728,154700,1727861370,3695,3695,3695,3695,0
|
|
20230728,154600,1727861370,3695,3695,3695,3695,0
|
|
20230728,154500,1727861370,3695,3695,3695,3695,0
|
|
20230728,154400,1727861370,3695,3695,3695,3695,0
|
|
20230728,154300,1727861370,3695,3695,3695,3695,0
|
|
20230728,154200,1727861370,3695,3695,3695,3695,0
|
|
20230728,154100,1727861370,3695,3695,3695,3695,0
|
|
20230728,154000,1727861370,3695,3695,3695,3695,0
|
|
20230728,153900,1727861370,3695,3695,3695,3695,0
|
|
20230728,153800,1727861370,3695,3695,3695,3695,0
|
|
20230728,153700,1727861370,3695,3695,3695,3695,0
|
|
20230728,153600,1727861370,3695,3695,3695,3695,0
|
|
20230728,153500,1727861370,3695,3695,3695,3695,0
|
|
20230728,153400,1727861370,3695,3695,3695,3695,0
|
|
20230728,153300,1727861370,3695,3695,3695,3695,0
|
|
20230728,153200,1727861370,3695,3695,3695,3695,0
|
|
20230728,153100,1727861370,3695,3695,3695,3695,0
|
|
20230728,153000,1727861370,3695,3695,3695,3695,10925
|
|
20230728,152900,1687493495,3690,3690,3690,3690,0
|
|
20230728,152800,1687493495,3690,3690,3690,3690,0
|
|
20230728,152700,1687493495,3690,3690,3690,3690,0
|
|
20230728,152600,1687493495,3690,3690,3690,3690,0
|
|
20230728,152500,1687493495,3690,3690,3690,3690,0
|
|
20230728,152400,1687493495,3690,3690,3690,3690,0
|
|
20230728,152300,1687493495,3690,3690,3690,3690,0
|
|
20230728,152200,1687493495,3690,3690,3690,3690,0
|
|
20230728,152100,1687493495,3690,3690,3690,3690,0
|
|
20230728,152000,1687493495,3690,3690,3690,3690,0
|
|
20230728,151900,1687493495,3690,3695,3695,3690,4598
|
|
20230728,151800,1670511285,3695,3695,3695,3690,328
|
|
20230728,151700,1669300905,3695,3695,3695,3695,30
|
|
20230728,151600,1669190055,3695,3690,3695,3690,510
|
|
20230728,151500,1667306795,3695,3695,3695,3690,391
|
|
20230728,151400,1665863655,3695,3695,3695,3695,1433
|
|
20230728,151300,1660568720,3690,3695,3695,3690,1501
|
|
20230728,151200,1655022530,3695,3690,3695,3690,60
|
|
20230728,151100,1654801095,3685,3690,3690,3685,403
|
|
20230728,151000,1653314525,3690,3690,3695,3690,1386
|
|
20230728,150900,1648196185,3690,3685,3695,3685,113
|
|
20230728,150800,1647779210,3695,3695,3695,3695,1
|
|
20230728,150700,1647775515,3685,3690,3690,3685,4202
|
|
20230728,150600,1632281625,3695,3695,3695,3695,1
|
|
20230728,150500,1632277930,3690,3690,3690,3690,213
|
|
20230728,150400,1631491960,3690,3690,3695,3690,752
|
|
20230728,150300,1628715475,3695,3695,3695,3695,300
|
|
20230728,150200,1627606975,3695,3695,3695,3695,0
|
|
20230728,150100,1627606975,3695,3695,3695,3695,0
|
|
20230728,150000,1627606975,3695,3695,3695,3695,2
|
|
20230728,145900,1627599585,3690,3685,3690,3685,1068
|
|
20230728,145800,1623658715,3690,3690,3690,3690,8
|
|
20230728,145700,1623629195,3690,3690,3690,3690,412
|
|
20230728,145600,1622108915,3690,3690,3690,3690,0
|
|
20230728,145500,1622108915,3690,3690,3690,3690,0
|
|
20230728,145400,1622108915,3690,3685,3690,3685,101
|
|
20230728,145300,1621736725,3685,3685,3685,3685,15
|
|
20230728,145200,1621681450,3695,3695,3695,3695,3
|
|
20230728,145100,1621670365,3685,3690,3690,3685,3000
|
|
20230728,145000,1610614160,3690,3690,3690,3690,0
|
|
20230728,144900,1610614160,3690,3690,3695,3690,3022
|
|
20230728,144800,1599461190,3690,3685,3690,3685,4115
|
|
20230728,144700,1584278340,3685,3690,3690,3685,1077
|
|
20230728,144600,1580309210,3685,3685,3685,3685,14
|
|
20230728,144500,1580257620,3690,3690,3690,3690,0
|
|
20230728,144400,1580257620,3690,3690,3690,3690,38
|
|
20230728,144300,1580117400,3690,3690,3690,3690,0
|
|
20230728,144200,1580117400,3690,3690,3690,3690,3000
|
|
20230728,144100,1569047400,3685,3685,3685,3685,115
|
|
20230728,144000,1568623625,3680,3680,3680,3680,1633
|
|
20230728,143900,1562614185,3685,3685,3685,3685,72
|
|
20230728,143800,1562348865,3685,3685,3685,3685,5078
|
|
20230728,143700,1543636435,3690,3690,3690,3690,594
|
|
20230728,143600,1541444575,3690,3685,3690,3685,141
|
|
20230728,143500,1540924435,3685,3685,3685,3685,0
|
|
20230728,143400,1540924435,3685,3695,3695,3685,201
|
|
20230728,143300,1540182250,3695,3695,3695,3695,50
|
|
20230728,143200,1539997500,3695,3695,3695,3695,0
|
|
20230728,143100,1539997500,3695,3695,3695,3695,0
|
|
20230728,143000,1539997500,3695,3695,3695,3695,100
|
|
20230728,142900,1539628000,3695,3695,3695,3695,0
|
|
20230728,142800,1539628000,3695,3695,3695,3695,30
|
|
20230728,142700,1539517150,3695,3695,3695,3695,0
|
|
20230728,142600,1539517150,3695,3690,3695,3690,104
|
|
20230728,142500,1539133385,3695,3695,3695,3695,1
|
|
20230728,142400,1539129690,3690,3690,3690,3690,800
|
|
20230728,142300,1536177690,3690,3690,3690,3690,0
|
|
20230728,142200,1536177690,3690,3690,3690,3690,1625
|
|
20230728,142100,1530181440,3695,3695,3695,3695,1
|
|
20230728,142000,1530177745,3690,3695,3695,3690,229
|
|
20230728,141900,1529331595,3695,3695,3695,3695,30
|
|
20230728,141800,1529220745,3695,3695,3695,3695,11
|
|
20230728,141700,1529180100,3695,3695,3695,3695,313
|
|
20230728,141600,1528023565,3700,3700,3700,3700,52
|
|
20230728,141500,1527831165,3695,3695,3695,3695,1098
|
|
20230728,141400,1523774055,3700,3695,3700,3695,509
|
|
20230728,141300,1521893250,3690,3690,3690,3690,977
|
|
20230728,141200,1518288120,3690,3690,3690,3685,4
|
|
20230728,141100,1518273370,3685,3690,3690,3680,1231
|
|
20230728,141000,1513736080,3695,3680,3695,3680,403
|
|
20230728,140900,1512251025,3685,3690,3690,3685,5050
|
|
20230728,140800,1493638380,3700,3700,3700,3700,0
|
|
20230728,140700,1493638380,3700,3700,3700,3700,770
|
|
20230728,140600,1490789380,3700,3695,3700,3695,237
|
|
20230728,140500,1489913660,3695,3695,3695,3695,342
|
|
20230728,140400,1488649970,3695,3695,3695,3695,180
|
|
20230728,140300,1487984870,3690,3690,3700,3690,2428
|
|
20230728,140200,1479001780,3690,3690,3690,3690,0
|
|
20230728,140100,1479001780,3690,3690,3690,3690,54
|
|
20230728,140000,1478802520,3690,3695,3700,3690,187
|
|
20230728,135900,1478111890,3690,3695,3695,3690,1000
|
|
20230728,135800,1474421830,3695,3695,3700,3695,345
|
|
20230728,135700,1473146905,3700,3700,3700,3700,0
|
|
20230728,135600,1473146905,3700,3700,3700,3700,293
|
|
20230728,135500,1472062805,3700,3700,3700,3700,50
|
|
20230728,135400,1471877805,3700,3695,3700,3695,600
|
|
20230728,135300,1469658305,3700,3705,3705,3700,2
|
|
20230728,135200,1469650900,3700,3695,3700,3690,7357
|
|
20230728,135100,1442439790,3700,3700,3700,3700,3
|
|
20230728,135000,1442428690,3700,3700,3700,3700,282
|
|
20230728,134900,1441385290,3700,3700,3700,3700,0
|
|
20230728,134800,1441385290,3700,3705,3705,3700,51
|
|
20230728,134700,1441196585,3700,3695,3700,3690,603
|
|
20230728,134600,1438971170,3700,3700,3700,3700,6
|
|
20230728,134500,1438948970,3705,3705,3705,3705,1
|
|
20230728,134400,1438945265,3705,3705,3705,3705,1
|
|
20230728,134300,1438941560,3690,3690,3690,3690,0
|
|
20230728,134200,1438941560,3690,3690,3690,3690,0
|
|
20230728,134100,1438941560,3690,3705,3710,3690,888
|
|
20230728,134000,1435648540,3685,3705,3705,3685,2644
|
|
20230728,133900,1425854680,3705,3690,3710,3690,9051
|
|
20230728,133800,1392354600,3685,3685,3685,3685,0
|
|
20230728,133700,1392354600,3685,3685,3685,3685,26
|
|
20230728,133600,1392258790,3685,3680,3685,3680,611
|
|
20230728,133500,1390010305,3680,3680,3680,3680,1
|
|
20230728,133400,1390006625,3680,3680,3680,3680,130
|
|
20230728,133300,1389528225,3670,3675,3675,3670,5
|
|
20230728,133200,1389509870,3675,3675,3675,3675,1
|
|
20230728,133100,1389506195,3670,3670,3670,3670,150
|
|
20230728,133000,1388955695,3675,3680,3680,3675,1000
|
|
20230728,132900,1385279310,3680,3675,3680,3675,576
|
|
20230728,132800,1383160880,3675,3675,3675,3675,2
|
|
20230728,132700,1383153530,3675,3675,3675,3675,200
|
|
20230728,132600,1382418530,3680,3665,3680,3665,6400
|
|
20230728,132500,1358913760,3670,3670,3670,3655,2433
|
|
20230728,132400,1349988120,3660,3660,3660,3660,150
|
|
20230728,132300,1349439120,3670,3670,3670,3655,3427
|
|
20230728,132200,1336891430,3655,3665,3665,3650,3001
|
|
20230728,132100,1325924100,3675,3675,3675,3675,0
|
|
20230728,132000,1325924100,3675,3670,3675,3660,5060
|
|
20230728,131900,1307393410,3680,3680,3680,3680,200
|
|
20230728,131800,1306657410,3680,3680,3680,3680,2592
|
|
20230728,131700,1297118850,3670,3680,3680,3670,3000
|
|
20230728,131600,1286094300,3680,3685,3685,3675,3004
|
|
20230728,131500,1275035615,3690,3685,3690,3685,315
|
|
20230728,131400,1273873340,3690,3690,3690,3690,5
|
|
20230728,131300,1273854890,3690,3690,3690,3690,1898
|
|
20230728,131200,1266851270,3690,3690,3690,3690,464
|
|
20230728,131100,1265139110,3690,3695,3695,3690,21
|
|
20230728,131000,1265061615,3695,3695,3695,3695,1
|
|
20230728,130900,1265057920,3695,3690,3695,3690,244
|
|
20230728,130800,1264157555,3690,3690,3690,3690,0
|
|
20230728,130700,1264157555,3690,3690,3690,3690,630
|
|
20230728,130600,1261832855,3690,3690,3690,3690,1533
|
|
20230728,130500,1256176085,3690,3695,3695,3690,1536
|
|
20230728,130400,1250503140,3700,3695,3700,3695,1121
|
|
20230728,130300,1246360540,3700,3695,3700,3695,610
|
|
20230728,130200,1244103590,3695,3700,3700,3695,1000
|
|
20230728,130100,1240406090,3700,3700,3700,3695,223
|
|
20230728,130000,1239582035,3700,3700,3700,3700,5
|
|
20230728,125900,1239563535,3700,3700,3700,3700,9
|
|
20230728,125800,1239530235,3700,3700,3700,3700,76
|
|
20230728,125700,1239249035,3700,3700,3700,3700,571
|
|
20230728,125600,1237136335,3700,3700,3700,3700,22
|
|
20230728,125500,1237054935,3695,3695,3695,3695,19
|
|
20230728,125400,1236984730,3695,3695,3695,3695,116
|
|
20230728,125300,1236556110,3690,3690,3690,3690,2000
|
|
20230728,125200,1229176110,3690,3690,3690,3690,0
|
|
20230728,125100,1229176110,3690,3690,3690,3690,1
|
|
20230728,125000,1229172420,3700,3700,3700,3700,100
|
|
20230728,124900,1228802420,3705,3705,3705,3705,769
|
|
20230728,124800,1225953275,3705,3705,3705,3705,0
|
|
20230728,124700,1225953275,3705,3705,3705,3705,72
|
|
20230728,124600,1225686515,3705,3685,3705,3685,2
|
|
20230728,124500,1225679125,3685,3700,3700,3685,1622
|
|
20230728,124400,1219680095,3700,3700,3700,3700,2613
|
|
20230728,124300,1210011995,3690,3690,3690,3690,300
|
|
20230728,124200,1208904995,3700,3700,3700,3700,16
|
|
20230728,124100,1208845795,3700,3700,3700,3690,131
|
|
20230728,124000,1208361395,3690,3690,3690,3690,0
|
|
20230728,123900,1208361395,3690,3685,3690,3685,172
|
|
20230728,123800,1207727215,3685,3685,3685,3685,0
|
|
20230728,123700,1207727215,3685,3700,3700,3685,10385
|
|
20230728,123600,1169424120,3700,3700,3700,3700,1
|
|
20230728,123500,1169420420,3700,3700,3700,3700,0
|
|
20230728,123400,1169420420,3700,3700,3700,3700,0
|
|
20230728,123300,1169420420,3700,3700,3700,3700,1015
|
|
20230728,123200,1165664920,3695,3695,3695,3695,27
|
|
20230728,123100,1165565155,3695,3690,3695,3690,2513
|
|
20230728,123000,1156279680,3685,3685,3685,3685,0
|
|
20230728,122900,1156279680,3685,3685,3685,3685,648
|
|
20230728,122800,1153891800,3690,3685,3690,3685,4
|
|
20230728,122700,1153877045,3690,3695,3695,3690,4353
|
|
20230728,122600,1137814420,3695,3695,3695,3695,50
|
|
20230728,122500,1137629670,3690,3690,3690,3690,139
|
|
20230728,122400,1137116760,3690,3695,3695,3690,1649
|
|
20230728,122300,1131025695,3695,3700,3700,3695,3132
|
|
20230728,122200,1119448565,3695,3695,3695,3695,30
|
|
20230728,122100,1119337715,3700,3695,3700,3695,900
|
|
20230728,122000,1116011215,3700,3700,3700,3700,0
|
|
20230728,121900,1116011215,3700,3700,3700,3700,147
|
|
20230728,121800,1115467315,3700,3700,3700,3700,673
|
|
20230728,121700,1112977215,3700,3700,3700,3700,50
|
|
20230728,121600,1112792215,3700,3700,3700,3700,586
|
|
20230728,121500,1110624015,3700,3700,3700,3700,2165
|
|
20230728,121400,1102613515,3705,3705,3710,3700,4876
|
|
20230728,121300,1084568730,3705,3705,3705,3705,1928
|
|
20230728,121200,1077425490,3705,3705,3705,3705,173
|
|
20230728,121100,1076784525,3705,3705,3710,3705,1965
|
|
20230728,121000,1069503950,3705,3710,3710,3705,66
|
|
20230728,120900,1069259395,3705,3705,3710,3705,18553
|
|
20230728,120800,1000445865,3700,3700,3700,3700,55
|
|
20230728,120700,1000242365,3705,3705,3705,3705,21
|
|
20230728,120600,1000164560,3705,3705,3705,3705,36
|
|
20230728,120500,1000031180,3705,3705,3705,3705,303
|
|
20230728,120400,998908565,3705,3705,3705,3705,55
|
|
20230728,120300,998704790,3705,3705,3705,3705,150
|
|
20230728,120200,998149040,3700,3700,3700,3700,1
|
|
20230728,120100,998145340,3700,3700,3700,3700,189
|
|
20230728,120000,997446040,3700,3700,3700,3700,500
|
|
20230728,115900,995596040,3700,3705,3705,3700,1737
|
|
20230728,115800,989166640,3705,3705,3705,3705,20
|
|
20230728,115700,989092540,3705,3705,3705,3705,0
|
|
20230728,115600,989092540,3705,3705,3705,3700,1074
|
|
20230728,115500,985113375,3705,3705,3705,3705,881
|
|
20230728,115400,981849270,3705,3710,3710,3705,1957
|
|
20230728,115300,974596070,3710,3710,3710,3710,562
|
|
20230728,115200,972511050,3710,3705,3710,3705,417
|
|
20230728,115100,970966000,3705,3705,3705,3705,3065
|
|
20230728,115000,959610175,3700,3700,3700,3700,170
|
|
20230728,114900,958981175,3700,3700,3700,3700,1000
|
|
20230728,114800,955281175,3700,3700,3700,3700,120
|
|
20230728,114700,954837175,3700,3700,3700,3700,684
|
|
20230728,114600,952306375,3705,3700,3705,3700,156
|
|
20230728,114500,951728950,3705,3705,3705,3705,155
|
|
20230728,114400,951154675,3700,3695,3700,3695,30
|
|
20230728,114300,951043705,3700,3705,3705,3700,56
|
|
20230728,114200,950836500,3705,3700,3705,3700,228
|
|
20230728,114100,949992785,3705,3705,3705,3705,0
|
|
20230728,114000,949992785,3705,3705,3705,3705,72
|
|
20230728,113900,949726025,3705,3700,3705,3700,1005
|
|
20230728,113800,946007515,3700,3700,3700,3700,70
|
|
20230728,113700,945748515,3700,3700,3700,3700,1390
|
|
20230728,113600,940605515,3695,3695,3695,3695,0
|
|
20230728,113500,940605515,3695,3700,3700,3695,242
|
|
20230728,113400,939711115,3700,3700,3700,3700,1339
|
|
20230728,113300,934756815,3700,3695,3700,3695,301
|
|
20230728,113200,933644570,3695,3695,3695,3695,4
|
|
20230728,113100,933629790,3695,3695,3695,3695,10
|
|
20230728,113000,933592840,3695,3695,3695,3695,100
|
|
20230728,112900,933223340,3695,3695,3695,3695,10
|
|
20230728,112800,933186390,3695,3695,3695,3695,90
|
|
20230728,112700,932853840,3695,3695,3695,3695,3909
|
|
20230728,112600,918410085,3690,3690,3690,3690,77
|
|
20230728,112500,918125955,3690,3690,3690,3690,450
|
|
20230728,112400,916465455,3700,3690,3700,3690,51
|
|
20230728,112300,916277255,3690,3690,3690,3690,1
|
|
20230728,112200,916273565,3690,3700,3700,3690,280
|
|
20230728,112100,915237665,3700,3700,3700,3700,645
|
|
20230728,112000,912851165,3700,3695,3700,3695,1041
|
|
20230728,111900,909001515,3690,3690,3700,3690,1004
|
|
20230728,111800,905296735,3700,3700,3700,3700,1285
|
|
20230728,111700,900542235,3700,3700,3700,3700,470
|
|
20230728,111600,898803235,3700,3695,3700,3695,625
|
|
20230728,111500,896493840,3700,3700,3700,3700,11
|
|
20230728,111400,896453140,3700,3700,3705,3695,499
|
|
20230728,111300,894605970,3700,3695,3700,3695,782
|
|
20230728,111200,891712670,3695,3695,3700,3695,2382
|
|
20230728,111100,882902680,3695,3700,3700,3695,408
|
|
20230728,111000,881394520,3695,3690,3695,3690,6462
|
|
20230728,110900,857532695,3685,3685,3690,3685,761
|
|
20230728,110800,854727055,3680,3680,3680,3680,20
|
|
20230728,110700,854653455,3680,3680,3680,3680,129
|
|
20230728,110600,854178735,3680,3680,3680,3680,303
|
|
20230728,110500,853063695,3680,3680,3690,3680,458
|
|
20230728,110400,851375255,3680,3690,3690,3680,1417
|
|
20230728,110300,846156695,3690,3675,3690,3675,515
|
|
20230728,110200,844262895,3675,3680,3680,3675,24
|
|
20230728,110100,844174580,3685,3685,3685,3685,81
|
|
20230728,110000,843876095,3690,3690,3690,3690,300
|
|
20230728,105900,842769095,3690,3690,3690,3690,92
|
|
20230728,105800,842429615,3690,3680,3690,3680,253
|
|
20230728,105700,841498535,3680,3680,3680,3680,1908
|
|
20230728,105600,834477095,3680,3680,3680,3675,3591
|
|
20230728,105500,821270055,3680,3685,3690,3680,671
|
|
20230728,105400,818798465,3685,3685,3690,3685,1732
|
|
20230728,105300,812408045,3685,3685,3685,3685,0
|
|
20230728,105200,812408045,3685,3685,3685,3685,44
|
|
20230728,105100,812245905,3685,3685,3685,3685,150
|
|
20230728,105000,811693155,3680,3680,3680,3680,0
|
|
20230728,104900,811693155,3680,3680,3680,3675,910
|
|
20230728,104800,808344870,3680,3680,3680,3680,0
|
|
20230728,104700,808344870,3680,3685,3685,3680,36
|
|
20230728,104600,808212355,3685,3685,3685,3685,1120
|
|
20230728,104500,804085155,3685,3685,3685,3685,0
|
|
20230728,104400,804085155,3685,3690,3690,3685,1662
|
|
20230728,104300,797952685,3685,3685,3685,3685,150
|
|
20230728,104200,797399935,3680,3685,3685,3680,982
|
|
20230728,104100,793781670,3680,3680,3680,3680,59
|
|
20230728,104000,793564550,3680,3675,3680,3675,635
|
|
20230728,103900,791228055,3680,3680,3680,3680,326
|
|
20230728,103800,790028375,3680,3680,3680,3680,1163
|
|
20230728,103700,785748535,3680,3685,3685,3680,3004
|
|
20230728,103600,774693315,3680,3680,3680,3680,0
|
|
20230728,103500,774693315,3680,3695,3695,3680,7701
|
|
20230728,103400,746314125,3690,3690,3690,3690,1466
|
|
20230728,103300,740904585,3690,3685,3695,3685,1880
|
|
20230728,103200,733968785,3685,3690,3690,3685,3542
|
|
20230728,103100,720906685,3685,3690,3690,3685,852
|
|
20230728,103000,717766675,3685,3680,3685,3680,2373
|
|
20230728,102900,709022340,3680,3680,3680,3680,743
|
|
20230728,102800,706288100,3680,3675,3680,3675,1672
|
|
20230728,102700,700138500,3675,3675,3675,3675,40
|
|
20230728,102600,699991500,3675,3675,3675,3670,2163
|
|
20230728,102500,692044340,3680,3675,3680,3675,1194
|
|
20230728,102400,687656240,3670,3670,3670,3670,10016
|
|
20230728,102300,650897520,3670,3675,3675,3670,1449
|
|
20230728,102200,645577445,3675,3675,3675,3670,84
|
|
20230728,102100,645268750,3675,3675,3675,3675,571
|
|
20230728,102000,643170325,3670,3665,3670,3665,1650
|
|
20230728,101900,637115765,3665,3665,3665,3665,515
|
|
20230728,101800,635228290,3665,3665,3665,3665,2485
|
|
20230728,101700,626120765,3665,3665,3670,3665,1905
|
|
20230728,101600,619134210,3660,3660,3665,3660,3688
|
|
20230728,101500,605633630,3660,3660,3660,3660,2099
|
|
20230728,101400,597951290,3660,3665,3670,3660,762
|
|
20230728,101300,595161555,3660,3665,3670,3660,406
|
|
20230728,101200,593672070,3670,3655,3670,3655,5501
|
|
20230728,101100,573538980,3650,3630,3650,3630,2627
|
|
20230728,101000,563968620,3635,3635,3635,3635,0
|
|
20230728,100900,563968620,3635,3635,3635,3635,6434
|
|
20230728,100800,540581030,3635,3640,3640,3635,8
|
|
20230728,100700,540551930,3640,3640,3640,3640,200
|
|
20230728,100600,539823930,3635,3635,3635,3635,0
|
|
20230728,100500,539823930,3635,3635,3635,3635,1055
|
|
20230728,100400,535989005,3635,3635,3635,3635,3
|
|
20230728,100300,535978100,3635,3635,3635,3635,22
|
|
20230728,100200,535898130,3635,3635,3635,3635,2323
|
|
20230728,100100,527454025,3635,3620,3635,3620,410
|
|
20230728,100000,525965325,3635,3635,3635,3635,2251
|
|
20230728,095900,517782940,3635,3630,3635,3630,429
|
|
20230728,095800,516225120,3630,3615,3630,3615,19
|
|
20230728,095700,516156210,3615,3615,3615,3610,102
|
|
20230728,095600,515787880,3610,3625,3625,3610,1150
|
|
20230728,095500,511629180,3620,3620,3620,3620,0
|
|
20230728,095400,511629180,3620,3620,3620,3620,0
|
|
20230728,095300,511629180,3620,3620,3625,3620,4097
|
|
20230728,095200,496796185,3620,3625,3625,3620,1353
|
|
20230728,095100,491898265,3625,3625,3625,3620,1183
|
|
20230728,095000,487611140,3625,3625,3625,3625,205
|
|
20230728,094900,486868015,3625,3625,3635,3625,6476
|
|
20230728,094800,463392415,3625,3635,3635,3625,2622
|
|
20230728,094700,453885825,3635,3635,3635,3635,312
|
|
20230728,094600,452751705,3635,3635,3635,3635,32
|
|
20230728,094500,452635385,3635,3640,3640,3625,4495
|
|
20230728,094400,436312275,3640,3635,3640,3635,582
|
|
20230728,094300,434196700,3635,3640,3640,3635,139
|
|
20230728,094200,433691410,3640,3640,3640,3640,0
|
|
20230728,094100,433691410,3640,3635,3640,3635,910
|
|
20230728,094000,430379560,3635,3635,3635,3635,43
|
|
20230728,093900,430223255,3635,3635,3640,3635,1866
|
|
20230728,093800,423440340,3635,3640,3640,3635,2357
|
|
20230728,093700,414865135,3650,3645,3650,3645,1110
|
|
20230728,093600,410818870,3645,3650,3650,3645,1704
|
|
20230728,093500,404602715,3655,3655,3655,3650,777
|
|
20230728,093400,401766420,3655,3655,3655,3650,2236
|
|
20230728,093300,393602315,3655,3655,3655,3655,42
|
|
20230728,093200,393448805,3660,3655,3660,3655,279
|
|
20230728,093100,392428540,3655,3655,3655,3655,426
|
|
20230728,093000,390871510,3650,3650,3650,3650,539
|
|
20230728,092900,388904160,3650,3650,3650,3650,314
|
|
20230728,092800,387758060,3650,3650,3650,3650,1164
|
|
20230728,092700,383509460,3645,3660,3660,3645,884
|
|
20230728,092600,380284130,3655,3660,3665,3655,1265
|
|
20230728,092500,375654680,3660,3650,3660,3650,3506
|
|
20230728,092400,362856980,3650,3640,3650,3640,3828
|
|
20230728,092300,348906415,3635,3645,3645,3635,754
|
|
20230728,092200,346160275,3635,3635,3640,3635,2296
|
|
20230728,092100,337809645,3635,3640,3640,3635,258
|
|
20230728,092000,336871665,3640,3640,3640,3640,3047
|
|
20230728,091900,325780585,3640,3640,3645,3635,1826
|
|
20230728,091800,319128965,3640,3630,3640,3620,5504
|
|
20230728,091700,299143690,3640,3640,3640,3635,170
|
|
20230728,091600,298525450,3635,3640,3640,3600,3470
|
|
20230728,091500,285993555,3640,3635,3640,3630,3704
|
|
20230728,091400,272520410,3635,3640,3640,3635,1193
|
|
20230728,091300,268183395,3640,3625,3640,3625,5399
|
|
20230728,091200,248590925,3625,3630,3630,3620,858
|
|
20230728,091100,245482675,3630,3630,3630,3630,100
|
|
20230728,091000,245119675,3630,3600,3630,3595,5642
|
|
20230728,090900,224751095,3595,3605,3605,3595,587
|
|
20230728,090800,222635780,3600,3610,3610,3600,2092
|
|
20230728,090700,215091665,3610,3600,3610,3585,2801
|
|
20230728,090600,205032185,3600,3590,3600,3585,3144
|
|
20230728,090500,193732460,3595,3590,3595,3590,1665
|
|
20230728,090400,187750105,3585,3590,3590,3580,1322
|
|
20230728,090300,183005200,3585,3570,3585,3565,4315
|
|
20230728,090200,167562405,3565,3580,3585,3550,12763
|
|
20230728,090100,122048060,3585,3600,3600,3575,5718
|
|
20230728,090000,101551695,3600,3610,3620,3600,27559
|