620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191700,1496909690,6010,6010,6010,6010,6121
|
|
20230728,191600,1496909690,6010,6010,6010,6010,0
|
|
20230728,191500,1496909690,6010,6010,6010,6010,0
|
|
20230728,191400,1496909690,6010,6010,6010,6010,0
|
|
20230728,191300,1496909690,6010,6010,6010,6010,0
|
|
20230728,191200,1496909690,6010,6010,6010,6010,0
|
|
20230728,191100,1496909690,6010,6010,6010,6010,0
|
|
20230728,191000,1496909690,6010,6010,6010,6010,0
|
|
20230728,190900,1496909690,6010,6010,6010,6010,0
|
|
20230728,190800,1496909690,6010,6010,6010,6010,0
|
|
20230728,190700,1496909690,6010,6010,6010,6010,0
|
|
20230728,190600,1496909690,6010,6010,6010,6010,0
|
|
20230728,190500,1496909690,6010,6010,6010,6010,0
|
|
20230728,190400,1496909690,6010,6010,6010,6010,0
|
|
20230728,190300,1496909690,6010,6010,6010,6010,0
|
|
20230728,190200,1496909690,6010,6010,6010,6010,0
|
|
20230728,190100,1496909690,6010,6010,6010,6010,0
|
|
20230728,190000,1496909690,6010,6010,6010,6010,0
|
|
20230728,185900,1496909690,6010,6010,6010,6010,0
|
|
20230728,185800,1496909690,6010,6010,6010,6010,0
|
|
20230728,185700,1496909690,6010,6010,6010,6010,0
|
|
20230728,185600,1496909690,6010,6010,6010,6010,0
|
|
20230728,185500,1496909690,6010,6010,6010,6010,0
|
|
20230728,185400,1496909690,6010,6010,6010,6010,0
|
|
20230728,185300,1496909690,6010,6010,6010,6010,0
|
|
20230728,185200,1496909690,6010,6010,6010,6010,0
|
|
20230728,185100,1496909690,6010,6010,6010,6010,0
|
|
20230728,185000,1496909690,6010,6010,6010,6010,0
|
|
20230728,184900,1496909690,6010,6010,6010,6010,0
|
|
20230728,184800,1496909690,6010,6010,6010,6010,0
|
|
20230728,184700,1496909690,6010,6010,6010,6010,6121
|
|
20230728,184600,1496909690,6010,6010,6010,6010,0
|
|
20230728,184500,1496909690,6010,6010,6010,6010,0
|
|
20230728,184400,1496909690,6010,6010,6010,6010,0
|
|
20230728,184300,1496909690,6010,6010,6010,6010,0
|
|
20230728,184200,1496909690,6010,6010,6010,6010,0
|
|
20230728,184100,1496909690,6010,6010,6010,6010,0
|
|
20230728,184000,1496909690,6010,6010,6010,6010,0
|
|
20230728,183900,1496909690,6010,6010,6010,6010,0
|
|
20230728,183800,1496909690,6010,6010,6010,6010,0
|
|
20230728,183700,1496909690,6010,6010,6010,6010,0
|
|
20230728,183600,1496909690,6010,6010,6010,6010,0
|
|
20230728,183500,1496909690,6010,6010,6010,6010,0
|
|
20230728,183400,1496909690,6010,6010,6010,6010,0
|
|
20230728,183300,1496909690,6010,6010,6010,6010,0
|
|
20230728,183200,1496909690,6010,6010,6010,6010,0
|
|
20230728,183100,1496909690,6010,6010,6010,6010,0
|
|
20230728,183000,1496909690,6010,6010,6010,6010,0
|
|
20230728,182900,1496909690,6010,6010,6010,6010,0
|
|
20230728,182800,1496909690,6010,6010,6010,6010,0
|
|
20230728,182700,1496909690,6010,6010,6010,6010,0
|
|
20230728,182600,1496909690,6010,6010,6010,6010,0
|
|
20230728,182500,1496909690,6010,6010,6010,6010,0
|
|
20230728,182400,1496909690,6010,6010,6010,6010,0
|
|
20230728,182300,1496909690,6010,6010,6010,6010,0
|
|
20230728,182200,1496909690,6010,6010,6010,6010,0
|
|
20230728,182100,1496909690,6010,6010,6010,6010,0
|
|
20230728,182000,1496909690,6010,6010,6010,6010,0
|
|
20230728,181900,1496909690,6010,6010,6010,6010,0
|
|
20230728,181800,1496909690,6010,6010,6010,6010,0
|
|
20230728,181700,1496909690,6010,6010,6010,6010,6121
|
|
20230728,181600,1496909690,6010,6010,6010,6010,0
|
|
20230728,181500,1496909690,6010,6010,6010,6010,0
|
|
20230728,181400,1496909690,6010,6010,6010,6010,0
|
|
20230728,181300,1496909690,6010,6010,6010,6010,0
|
|
20230728,181200,1496909690,6010,6010,6010,6010,0
|
|
20230728,181100,1496909690,6010,6010,6010,6010,0
|
|
20230728,181000,1496909690,6010,6010,6010,6010,0
|
|
20230728,180900,1496909690,6010,6010,6010,6010,0
|
|
20230728,180800,1496909690,6010,6010,6010,6010,0
|
|
20230728,180700,1496909690,6010,6010,6010,6010,0
|
|
20230728,180600,1496909690,6010,6010,6010,6010,0
|
|
20230728,180500,1496909690,6010,6010,6010,6010,0
|
|
20230728,180400,1496909690,6010,6010,6010,6010,0
|
|
20230728,180300,1496909690,6010,6010,6010,6010,0
|
|
20230728,180200,1496909690,6010,6010,6010,6010,0
|
|
20230728,180100,1496909690,6010,6010,6010,6010,0
|
|
20230728,180000,1496909690,6010,6010,6010,6010,0
|
|
20230728,175900,1496909690,6010,6010,6010,6010,0
|
|
20230728,175800,1496909690,6010,6010,6010,6010,0
|
|
20230728,175700,1496909690,6010,6010,6010,6010,0
|
|
20230728,175600,1496909690,6010,6010,6010,6010,0
|
|
20230728,175500,1496909690,6010,6010,6010,6010,0
|
|
20230728,175400,1496909690,6010,6010,6010,6010,0
|
|
20230728,175300,1496909690,6010,6010,6010,6010,0
|
|
20230728,175200,1496909690,6010,6010,6010,6010,0
|
|
20230728,175100,1496909690,6010,6010,6010,6010,0
|
|
20230728,175000,1496909690,6010,6010,6010,6010,0
|
|
20230728,174900,1496909690,6010,6010,6010,6010,0
|
|
20230728,174800,1496909690,6010,6010,6010,6010,0
|
|
20230728,174700,1496909690,6010,6010,6010,6010,6121
|
|
20230728,174600,1496909690,6010,6010,6010,6010,0
|
|
20230728,174500,1496909690,6010,6010,6010,6010,0
|
|
20230728,174400,1496909690,6010,6010,6010,6010,0
|
|
20230728,174300,1496909690,6010,6010,6010,6010,0
|
|
20230728,174200,1496909690,6010,6010,6010,6010,0
|
|
20230728,174100,1496909690,6010,6010,6010,6010,0
|
|
20230728,174000,1496909690,6010,6010,6010,6010,0
|
|
20230728,173900,1496909690,6010,6010,6010,6010,0
|
|
20230728,173800,1496909690,6010,6010,6010,6010,0
|
|
20230728,173700,1496909690,6010,6010,6010,6010,0
|
|
20230728,173600,1496909690,6010,6010,6010,6010,0
|
|
20230728,173500,1496909690,6010,6010,6010,6010,0
|
|
20230728,173400,1496909690,6010,6010,6010,6010,0
|
|
20230728,173300,1496909690,6010,6010,6010,6010,0
|
|
20230728,173200,1496909690,6010,6010,6010,6010,0
|
|
20230728,173100,1496909690,6010,6010,6010,6010,0
|
|
20230728,173000,1496909690,6010,6010,6010,6010,0
|
|
20230728,172900,1496909690,6010,6010,6010,6010,0
|
|
20230728,172800,1496909690,6010,6010,6010,6010,0
|
|
20230728,172700,1496909690,6010,6010,6010,6010,0
|
|
20230728,172600,1496909690,6010,6010,6010,6010,0
|
|
20230728,172500,1496909690,6010,6010,6010,6010,0
|
|
20230728,172400,1496909690,6010,6010,6010,6010,0
|
|
20230728,172300,1496909690,6010,6010,6010,6010,0
|
|
20230728,172200,1496909690,6010,6010,6010,6010,0
|
|
20230728,172100,1496909690,6010,6010,6010,6010,0
|
|
20230728,172000,1496909690,6010,6010,6010,6010,0
|
|
20230728,171900,1496909690,6010,6010,6010,6010,0
|
|
20230728,171800,1496909690,6010,6010,6010,6010,0
|
|
20230728,171700,1496909690,6010,6010,6010,6010,6121
|
|
20230728,171600,1496909690,6010,6010,6010,6010,0
|
|
20230728,171500,1496909690,6010,6010,6010,6010,0
|
|
20230728,171400,1496909690,6010,6010,6010,6010,0
|
|
20230728,171300,1496909690,6010,6010,6010,6010,0
|
|
20230728,171200,1496909690,6010,6010,6010,6010,0
|
|
20230728,171100,1496909690,6010,6010,6010,6010,0
|
|
20230728,171000,1496909690,6010,6010,6010,6010,0
|
|
20230728,170900,1496909690,6010,6010,6010,6010,0
|
|
20230728,170800,1496909690,6010,6010,6010,6010,0
|
|
20230728,170700,1496909690,6010,6010,6010,6010,0
|
|
20230728,170600,1496909690,6010,6010,6010,6010,0
|
|
20230728,170500,1496909690,6010,6010,6010,6010,0
|
|
20230728,170400,1496909690,6010,6010,6010,6010,0
|
|
20230728,170300,1496909690,6010,6010,6010,6010,0
|
|
20230728,170200,1496909690,6010,6010,6010,6010,0
|
|
20230728,170100,1496909690,6010,6010,6010,6010,0
|
|
20230728,170000,1496909690,6010,6010,6010,6010,0
|
|
20230728,165900,1496909690,6010,6010,6010,6010,0
|
|
20230728,165800,1496909690,6010,6010,6010,6010,0
|
|
20230728,165700,1496909690,6010,6010,6010,6010,0
|
|
20230728,165600,1496909690,6010,6010,6010,6010,0
|
|
20230728,165500,1496909690,6010,6010,6010,6010,0
|
|
20230728,165400,1496909690,6010,6010,6010,6010,0
|
|
20230728,165300,1496909690,6010,6010,6010,6010,0
|
|
20230728,165200,1496909690,6010,6010,6010,6010,0
|
|
20230728,165100,1496909690,6010,6010,6010,6010,0
|
|
20230728,165000,1496909690,6010,6010,6010,6010,0
|
|
20230728,164900,1496909690,6010,6010,6010,6010,0
|
|
20230728,164800,1496909690,6010,6010,6010,6010,0
|
|
20230728,164700,1496909690,6010,6010,6010,6010,6121
|
|
20230728,164600,1496909690,6010,6010,6010,6010,0
|
|
20230728,164500,1496909690,6010,6010,6010,6010,0
|
|
20230728,164400,1496909690,6010,6010,6010,6010,0
|
|
20230728,164300,1496909690,6010,6010,6010,6010,0
|
|
20230728,164200,1496909690,6010,6010,6010,6010,0
|
|
20230728,164100,1496909690,6010,6010,6010,6010,0
|
|
20230728,164000,1496909690,6010,6010,6010,6010,0
|
|
20230728,163900,1496909690,6010,6010,6010,6010,0
|
|
20230728,163800,1496909690,6010,6010,6010,6010,0
|
|
20230728,163700,1496909690,6010,6010,6010,6010,0
|
|
20230728,163600,1496909690,6010,6010,6010,6010,0
|
|
20230728,163500,1496909690,6010,6010,6010,6010,0
|
|
20230728,163400,1496909690,6010,6010,6010,6010,0
|
|
20230728,163300,1496909690,6010,6010,6010,6010,0
|
|
20230728,163200,1496909690,6010,6010,6010,6010,0
|
|
20230728,163100,1496909690,6010,6010,6010,6010,0
|
|
20230728,163000,1496909690,6010,6010,6010,6010,0
|
|
20230728,162900,1496909690,6010,6010,6010,6010,0
|
|
20230728,162800,1496909690,6010,6010,6010,6010,0
|
|
20230728,162700,1496909690,6010,6010,6010,6010,0
|
|
20230728,162600,1496909690,6010,6010,6010,6010,0
|
|
20230728,162500,1496909690,6010,6010,6010,6010,0
|
|
20230728,162400,1496909690,6010,6010,6010,6010,0
|
|
20230728,162300,1496909690,6010,6010,6010,6010,0
|
|
20230728,162200,1496909690,6010,6010,6010,6010,0
|
|
20230728,162100,1496909690,6010,6010,6010,6010,0
|
|
20230728,162000,1496909690,6010,6010,6010,6010,0
|
|
20230728,161900,1496909690,6010,6010,6010,6010,0
|
|
20230728,161800,1496909690,6010,6010,6010,6010,0
|
|
20230728,161700,1496909690,6010,6010,6010,6010,6121
|
|
20230728,161600,1496909690,6010,6010,6010,6010,0
|
|
20230728,161500,1496909690,6010,6010,6010,6010,0
|
|
20230728,161400,1496909690,6010,6010,6010,6010,0
|
|
20230728,161300,1496909690,6010,6010,6010,6010,0
|
|
20230728,161200,1496909690,6010,6010,6010,6010,0
|
|
20230728,161100,1496909690,6010,6010,6010,6010,0
|
|
20230728,161000,1496909690,6010,6010,6010,6010,0
|
|
20230728,160900,1496909690,6010,6010,6010,6010,0
|
|
20230728,160800,1496909690,6010,6010,6010,6010,0
|
|
20230728,160700,1496909690,6010,6010,6010,6010,0
|
|
20230728,160600,1496909690,6010,6010,6010,6010,0
|
|
20230728,160500,1496909690,6010,6010,6010,6010,0
|
|
20230728,160400,1496909690,6010,6010,6010,6010,0
|
|
20230728,160300,1496909690,6010,6010,6010,6010,0
|
|
20230728,160200,1496909690,6010,6010,6010,6010,0
|
|
20230728,160100,1496909690,6010,6010,6010,6010,0
|
|
20230728,160000,1496909690,6010,6010,6010,6010,0
|
|
20230728,155900,1496909690,6010,6010,6010,6010,0
|
|
20230728,155800,1496909690,6010,6010,6010,6010,0
|
|
20230728,155700,1496909690,6010,6010,6010,6010,0
|
|
20230728,155600,1496909690,6010,6010,6010,6010,0
|
|
20230728,155500,1496909690,6010,6010,6010,6010,0
|
|
20230728,155400,1496909690,6010,6010,6010,6010,0
|
|
20230728,155300,1496909690,6010,6010,6010,6010,0
|
|
20230728,155200,1496909690,6010,6010,6010,6010,0
|
|
20230728,155100,1496909690,6010,6010,6010,6010,0
|
|
20230728,155000,1496909690,6010,6010,6010,6010,0
|
|
20230728,154900,1496909690,6010,6010,6010,6010,0
|
|
20230728,154800,1496909690,6010,6010,6010,6010,0
|
|
20230728,154700,1496909690,6010,6010,6010,6010,6121
|
|
20230728,154600,1496909690,6010,6010,6010,6010,0
|
|
20230728,154500,1496909690,6010,6010,6010,6010,0
|
|
20230728,154400,1496909690,6010,6010,6010,6010,0
|
|
20230728,154300,1496909690,6010,6010,6010,6010,0
|
|
20230728,154200,1496909690,6010,6010,6010,6010,0
|
|
20230728,154100,1496909690,6010,6010,6010,6010,0
|
|
20230728,154000,1496909690,6010,6010,6010,6010,0
|
|
20230728,153900,1496909690,6010,6010,6010,6010,0
|
|
20230728,153800,1496909690,6010,6010,6010,6010,0
|
|
20230728,153700,1496909690,6010,6010,6010,6010,0
|
|
20230728,153600,1496909690,6010,6010,6010,6010,0
|
|
20230728,153500,1496909690,6010,6010,6010,6010,0
|
|
20230728,153400,1496909690,6010,6010,6010,6010,0
|
|
20230728,153300,1496909690,6010,6010,6010,6010,0
|
|
20230728,153200,1496909690,6010,6010,6010,6010,0
|
|
20230728,153100,1496909690,6010,6010,6010,6010,0
|
|
20230728,153000,1496909690,6010,6010,6010,6010,6121
|
|
20230728,152900,1460122480,6010,6010,6010,6010,0
|
|
20230728,152800,1460122480,6010,6010,6010,6010,0
|
|
20230728,152700,1460122480,6010,6010,6010,6010,0
|
|
20230728,152600,1460122480,6010,6010,6010,6010,0
|
|
20230728,152500,1460122480,6010,6010,6010,6010,0
|
|
20230728,152400,1460122480,6010,6010,6010,6010,0
|
|
20230728,152300,1460122480,6010,6010,6010,6010,0
|
|
20230728,152200,1460122480,6010,6010,6010,6010,0
|
|
20230728,152100,1460122480,6010,6010,6010,6010,0
|
|
20230728,152000,1460122480,6010,6010,6010,6010,0
|
|
20230728,151900,1460122480,6010,6010,6010,5990,795
|
|
20230728,151800,1455348650,6010,6010,6010,6010,165
|
|
20230728,151700,1454357000,6010,6000,6010,6000,128
|
|
20230728,151600,1453588030,6000,6000,6010,6000,2028
|
|
20230728,151500,1441419280,5990,6000,6000,5990,3891
|
|
20230728,151400,1418093350,6000,5990,6000,5990,278
|
|
20230728,151300,1416426440,5990,5980,5990,5980,902
|
|
20230728,151200,1411023890,5990,6000,6000,5980,987
|
|
20230728,151100,1405117930,5990,5990,5990,5990,245
|
|
20230728,151000,1403650380,5990,5990,5990,5980,583
|
|
20230728,150900,1400161650,5990,5990,5990,5990,338
|
|
20230728,150800,1398137030,5990,5980,6000,5970,6023
|
|
20230728,150700,1362066320,5980,5980,5980,5960,170
|
|
20230728,150600,1361050000,5980,5990,5990,5980,387
|
|
20230728,150500,1358735000,5980,5990,5990,5980,97
|
|
20230728,150400,1358154030,5990,5990,5990,5990,372
|
|
20230728,150300,1355925750,5990,5990,5990,5990,151
|
|
20230728,150200,1355021260,5990,5990,5990,5950,1094
|
|
20230728,150100,1348503000,5980,5980,5980,5970,342
|
|
20230728,150000,1346459770,5980,5980,5990,5980,517
|
|
20230728,145900,1343367370,5980,5980,5990,5980,222
|
|
20230728,145800,1342039070,5970,5990,5990,5970,301
|
|
20230728,145700,1340239850,5980,5980,5990,5980,149
|
|
20230728,145600,1339348090,5980,5980,5980,5980,297
|
|
20230728,145500,1337572030,5980,5980,5980,5980,224
|
|
20230728,145400,1336232510,5980,5980,5980,5980,297
|
|
20230728,145300,1334456450,5980,5970,5980,5970,276
|
|
20230728,145200,1332807980,5970,5980,5980,5960,301
|
|
20230728,145100,1331009580,5980,5980,5980,5980,924
|
|
20230728,145000,1325484060,5960,5980,5980,5960,599
|
|
20230728,144900,1321908620,5980,5980,5980,5970,223
|
|
20230728,144800,1320575380,5980,5970,5980,5970,423
|
|
20230728,144700,1318048540,5970,5970,5970,5960,223
|
|
20230728,144600,1316717240,5970,5960,5970,5960,222
|
|
20230728,144500,1315392210,5960,5950,5960,5950,224
|
|
20230728,144400,1314057180,5960,5970,5970,5950,341
|
|
20230728,144300,1312024280,5960,5960,5970,5960,153
|
|
20230728,144200,1311110910,5970,5970,5970,5970,299
|
|
20230728,144100,1309325880,5970,5970,5970,5970,227
|
|
20230728,144000,1307970690,5970,5970,5970,5970,229
|
|
20230728,143900,1306603560,5960,5970,5970,5960,293
|
|
20230728,143800,1304855050,5970,5970,5970,5970,203
|
|
20230728,143700,1303643140,5950,5970,5970,5950,1074
|
|
20230728,143600,1297239530,5970,5970,5970,5960,150
|
|
20230728,143500,1296344050,5970,5970,5970,5970,249
|
|
20230728,143400,1294857520,5960,5960,5960,5960,272
|
|
20230728,143300,1293236400,5960,5960,5960,5960,303
|
|
20230728,143200,1291430520,5960,5960,5960,5960,148
|
|
20230728,143100,1290548440,5960,5960,5960,5960,244
|
|
20230728,143000,1289094200,5960,5960,5960,5960,297
|
|
20230728,142900,1287324080,5960,5960,5960,5950,865
|
|
20230728,142800,1282175930,5960,5960,5960,5950,389
|
|
20230728,142700,1279857650,5960,5960,5960,5960,311
|
|
20230728,142600,1278004090,5960,5960,5960,5960,237
|
|
20230728,142500,1276591570,5960,5960,5960,5950,321
|
|
20230728,142400,1274678480,5960,5960,5970,5960,159
|
|
20230728,142300,1273730100,5950,5970,5970,5950,357
|
|
20230728,142200,1271600400,5970,5970,5970,5960,168
|
|
20230728,142100,1270597540,5970,5970,5970,5970,504
|
|
20230728,142000,1267588660,5960,5960,5960,5960,645
|
|
20230728,141900,1263744460,5960,5970,5970,5960,335
|
|
20230728,141800,1261747840,5960,5960,5970,5950,297
|
|
20230728,141700,1259976990,5960,5960,5960,5960,256
|
|
20230728,141600,1258451230,5960,5950,5960,5950,923
|
|
20230728,141500,1252957880,5950,5940,5950,5940,649
|
|
20230728,141400,1249097820,5940,5950,5950,5930,1309
|
|
20230728,141300,1241330750,5940,5950,5950,5940,248
|
|
20230728,141200,1239856890,5940,5960,5960,5940,433
|
|
20230728,141100,1237280390,5960,5960,5970,5960,172
|
|
20230728,141000,1236254530,5970,5960,5970,5960,499
|
|
20230728,140900,1233279740,5960,5960,5960,5960,97
|
|
20230728,140800,1232701620,5960,5960,5960,5960,300
|
|
20230728,140700,1230913620,5960,5980,5980,5960,358
|
|
20230728,140600,1228777210,5980,5980,5980,5980,298
|
|
20230728,140500,1226995170,5970,5980,5980,5970,196
|
|
20230728,140400,1225823530,5980,5980,5980,5970,298
|
|
20230728,140300,1224042230,5980,5980,5980,5980,149
|
|
20230728,140200,1223151210,5940,5990,5990,5940,1183
|
|
20230728,140100,1216105840,5980,5980,5990,5980,153
|
|
20230728,140000,1215190150,5980,5980,5980,5980,284
|
|
20230728,135900,1213491830,5980,5980,5980,5980,160
|
|
20230728,135800,1212535030,5980,5990,5990,5980,518
|
|
20230728,135700,1209436650,5990,5990,5990,5990,148
|
|
20230728,135600,1208550130,5990,5990,5990,5990,1625
|
|
20230728,135500,1198816380,5990,5990,5990,5990,232
|
|
20230728,135400,1197426700,6000,6000,6000,5990,322
|
|
20230728,135300,1195495700,6000,5990,6000,5990,287
|
|
20230728,135200,1193774490,5990,5990,5990,5990,476
|
|
20230728,135100,1190923250,5990,5990,5990,5990,224
|
|
20230728,135000,1189581490,5990,5990,6000,5980,810
|
|
20230728,134900,1184724710,5970,5990,5990,5970,1251
|
|
20230728,134800,1177231720,5990,5980,5990,5980,1816
|
|
20230728,134700,1166371160,5980,5980,5980,5970,217
|
|
20230728,134600,1165074740,5970,5990,5990,5970,591
|
|
20230728,134500,1161540790,5990,5990,5990,5990,320
|
|
20230728,134400,1159623990,5980,5980,5980,5980,241
|
|
20230728,134300,1158182810,5980,5970,5980,5970,505
|
|
20230728,134200,1155165730,5980,5980,5980,5980,225
|
|
20230728,134100,1153820230,5980,5980,5980,5980,1409
|
|
20230728,134000,1145394410,5980,5980,5980,5970,418
|
|
20230728,133900,1142896370,5980,5980,5980,5970,1198
|
|
20230728,133800,1135737530,5980,5970,5980,5970,757
|
|
20230728,133700,1131215890,5970,5970,5980,5970,303
|
|
20230728,133600,1129406230,5970,5970,5980,5970,426
|
|
20230728,133500,1126862990,5970,5960,5970,5960,1869
|
|
20230728,133400,1115706190,5960,5960,5960,5930,1564
|
|
20230728,133300,1106398780,5960,5950,5960,5950,542
|
|
20230728,133200,1103173140,5950,5950,5950,5950,600
|
|
20230728,133100,1099603140,5950,5950,5950,5950,162
|
|
20230728,133000,1098639240,5950,5950,5950,5940,617
|
|
20230728,132900,1094971090,5940,5950,5950,5940,606
|
|
20230728,132800,1091365400,5950,5950,5950,5950,299
|
|
20230728,132700,1089586350,5950,5940,5950,5940,1148
|
|
20230728,132600,1082767210,5940,5940,5940,5940,1850
|
|
20230728,132500,1071778210,5940,5940,5940,5930,171
|
|
20230728,132400,1070762670,5930,5930,5930,5930,1302
|
|
20230728,132300,1063041810,5930,5940,5940,5930,336
|
|
20230728,132200,1061047850,5940,5940,5940,5940,341
|
|
20230728,132100,1059022310,5940,5930,5940,5930,1182
|
|
20230728,132000,1052010370,5930,5930,5930,5920,594
|
|
20230728,131900,1048491660,5920,5930,5930,5910,182
|
|
20230728,131800,1047413490,5920,5920,5920,5920,296
|
|
20230728,131700,1045661170,5920,5920,5920,5920,152
|
|
20230728,131600,1044761330,5920,5910,5920,5910,618
|
|
20230728,131500,1041104470,5910,5920,5920,5910,249
|
|
20230728,131400,1039631390,5920,5920,5920,5910,555
|
|
20230728,131300,1036345910,5910,5910,5920,5910,186
|
|
20230728,131200,1035245910,5920,5910,5920,5910,793
|
|
20230728,131100,1030556680,5910,5900,5910,5900,221
|
|
20230728,131000,1029250630,5900,5910,5910,5900,306
|
|
20230728,130900,1027444490,5910,5910,5910,5910,223
|
|
20230728,130800,1026126560,5900,5900,5910,5890,631
|
|
20230728,130700,1022403990,5900,5900,5900,5890,226
|
|
20230728,130600,1021070620,5900,5900,5900,5900,822
|
|
20230728,130500,1016220820,5900,5900,5900,5900,269
|
|
20230728,130400,1014633720,5900,5900,5900,5890,249
|
|
20230728,130300,1013165620,5900,5900,5900,5890,496
|
|
20230728,130200,1010240220,5900,5900,5900,5900,233
|
|
20230728,130100,1008865520,5900,5900,5900,5890,345
|
|
20230728,130000,1006831230,5900,5900,5900,5900,1364
|
|
20230728,125900,998783630,5900,5900,5900,5890,341
|
|
20230728,125800,996772230,5890,5900,5900,5890,424
|
|
20230728,125700,994271680,5890,5890,5890,5890,359
|
|
20230728,125600,992157170,5890,5890,5890,5890,254
|
|
20230728,125500,990661110,5890,5880,5890,5880,397
|
|
20230728,125400,988322810,5880,5890,5890,5880,362
|
|
20230728,125300,986190760,5890,5890,5890,5890,371
|
|
20230728,125200,984005570,5890,5880,5890,5880,184
|
|
20230728,125100,982922900,5880,5880,5880,5880,224
|
|
20230728,125000,981605780,5880,5880,5880,5880,225
|
|
20230728,124900,980282780,5880,5870,5880,5870,238
|
|
20230728,124800,978883420,5880,5880,5880,5880,254
|
|
20230728,124700,977389900,5880,5880,5900,5880,370
|
|
20230728,124600,975210730,5890,5900,5900,5890,279
|
|
20230728,124500,973565830,5870,5890,5900,5870,326
|
|
20230728,124400,971645000,5890,5890,5890,5890,236
|
|
20230728,124300,970254960,5890,5880,5890,5880,2224
|
|
20230728,124200,957167470,5890,5880,5890,5880,283
|
|
20230728,124100,955501940,5880,5890,5890,5880,1411
|
|
20230728,124000,947193070,5890,5870,5890,5870,223
|
|
20230728,123900,945881830,5870,5880,5880,5870,294
|
|
20230728,123800,944153760,5880,5880,5890,5880,470
|
|
20230728,123700,941388640,5880,5880,5880,5870,252
|
|
20230728,123600,939907180,5880,5880,5880,5880,223
|
|
20230728,123500,938595940,5870,5870,5870,5870,452
|
|
20230728,123400,935942700,5870,5860,5870,5860,537
|
|
20230728,123300,932792760,5870,5870,5870,5870,224
|
|
20230728,123200,931477880,5870,5870,5870,5860,247
|
|
20230728,123100,930028090,5870,5860,5870,5860,668
|
|
20230728,123000,926112870,5860,5850,5860,5850,705
|
|
20230728,122900,921987640,5850,5850,5850,5850,332
|
|
20230728,122800,920045440,5850,5850,5850,5840,277
|
|
20230728,122700,918425490,5850,5850,5850,5850,223
|
|
20230728,122600,917120940,5840,5850,5850,5840,874
|
|
20230728,122500,912013310,5840,5840,5850,5840,208
|
|
20230728,122400,910797850,5840,5840,5840,5830,299
|
|
20230728,122300,909051700,5830,5830,5830,5830,1884
|
|
20230728,122200,898067980,5820,5830,5830,5820,393
|
|
20230728,122100,895778500,5830,5820,5830,5820,224
|
|
20230728,122000,894473080,5820,5820,5820,5810,559
|
|
20230728,121900,891219770,5810,5820,5820,5810,989
|
|
20230728,121800,885464290,5820,5820,5820,5820,223
|
|
20230728,121700,884166430,5820,5820,5820,5820,243
|
|
20230728,121600,882752170,5820,5810,5820,5810,224
|
|
20230728,121500,881448500,5820,5820,5820,5820,323
|
|
20230728,121400,879568640,5820,5810,5820,5810,272
|
|
20230728,121300,877985940,5810,5810,5810,5800,790
|
|
20230728,121200,873398360,5810,5810,5810,5810,150
|
|
20230728,121100,872526860,5810,5810,5810,5810,307
|
|
20230728,121000,870743190,5810,5810,5810,5810,206
|
|
20230728,120900,869546330,5810,5800,5810,5800,985
|
|
20230728,120800,863830100,5800,5800,5800,5800,1238
|
|
20230728,120700,856649700,5790,5800,5800,5790,308
|
|
20230728,120600,854863400,5800,5790,5800,5790,375
|
|
20230728,120500,852691400,5800,5790,5800,5790,443
|
|
20230728,120400,850124950,5780,5780,5790,5780,749
|
|
20230728,120300,845794240,5790,5790,5790,5790,298
|
|
20230728,120200,844068820,5790,5780,5790,5780,934
|
|
20230728,120100,838660970,5790,5790,5790,5790,297
|
|
20230728,120000,836941340,5790,5780,5790,5780,435
|
|
20230728,115900,834425860,5770,5770,5770,5770,1
|
|
20230728,115800,834420090,5780,5780,5780,5780,100
|
|
20230728,115700,833842090,5780,5780,5780,5780,0
|
|
20230728,115600,833842090,5780,5780,5780,5780,1
|
|
20230728,115500,833836310,5780,5770,5780,5770,23
|
|
20230728,115400,833703590,5770,5760,5770,5760,600
|
|
20230728,115300,830241610,5760,5760,5760,5760,0
|
|
20230728,115200,830241610,5760,5760,5760,5760,0
|
|
20230728,115100,830241610,5760,5760,5760,5760,1
|
|
20230728,115000,830235850,5760,5760,5760,5760,13
|
|
20230728,114900,830160970,5760,5760,5760,5760,24
|
|
20230728,114800,830022730,5760,5760,5760,5760,330
|
|
20230728,114700,828121930,5760,5770,5770,5760,330
|
|
20230728,114600,826217950,5790,5790,5790,5790,0
|
|
20230728,114500,826217950,5790,5780,5790,5770,73
|
|
20230728,114400,825796100,5790,5790,5790,5780,6
|
|
20230728,114300,825761400,5780,5780,5780,5770,32
|
|
20230728,114200,825576700,5790,5780,5790,5780,348
|
|
20230728,114100,823565150,5790,5790,5790,5780,380
|
|
20230728,114000,821365650,5790,5800,5800,5780,119
|
|
20230728,113900,820676670,5800,5790,5800,5780,1058
|
|
20230728,113800,814550920,5780,5780,5780,5780,1052
|
|
20230728,113700,808470360,5780,5770,5780,5770,317
|
|
20230728,113600,806641250,5770,5750,5770,5740,6530
|
|
20230728,113500,769082090,5750,5750,5750,5750,29769
|
|
20230728,113400,597910340,5750,5750,5750,5750,7206
|
|
20230728,113300,556475840,5750,5750,5750,5750,501
|
|
20230728,113200,553595090,5750,5750,5750,5750,51
|
|
20230728,113100,553301840,5750,5750,5750,5750,28
|
|
20230728,113000,553140840,5750,5750,5750,5750,1
|
|
20230728,112900,553135090,5750,5750,5750,5750,472
|
|
20230728,112800,550421090,5750,5750,5750,5750,2002
|
|
20230728,112700,538909590,5750,5750,5750,5750,503
|
|
20230728,112600,536017340,5750,5750,5750,5750,1
|
|
20230728,112500,536011590,5750,5740,5750,5740,504
|
|
20230728,112400,533113610,5750,5750,5750,5740,102
|
|
20230728,112300,532528110,5740,5740,5740,5740,248
|
|
20230728,112200,531104590,5710,5750,5750,5710,1501
|
|
20230728,112100,522523050,5730,5730,5730,5730,0
|
|
20230728,112000,522523050,5730,5740,5740,5730,1483
|
|
20230728,111900,514019400,5750,5750,5750,5750,0
|
|
20230728,111800,514019400,5750,5750,5750,5750,1345
|
|
20230728,111700,506285650,5750,5750,5750,5750,15
|
|
20230728,111600,506199400,5760,5760,5760,5760,0
|
|
20230728,111500,506199400,5760,5760,5760,5760,517
|
|
20230728,111400,503221480,5770,5770,5770,5770,0
|
|
20230728,111300,503221480,5770,5770,5770,5770,0
|
|
20230728,111200,503221480,5770,5770,5770,5770,0
|
|
20230728,111100,503221480,5770,5770,5770,5770,441
|
|
20230728,111000,500676910,5760,5760,5760,5750,603
|
|
20230728,110900,497204830,5760,5760,5760,5760,0
|
|
20230728,110800,497204830,5760,5760,5760,5760,0
|
|
20230728,110700,497204830,5760,5760,5760,5760,2
|
|
20230728,110600,497193310,5760,5760,5760,5760,593
|
|
20230728,110500,493777630,5750,5750,5750,5750,132
|
|
20230728,110400,493018630,5750,5750,5750,5750,0
|
|
20230728,110300,493018630,5750,5750,5750,5750,0
|
|
20230728,110200,493018630,5750,5750,5750,5750,162
|
|
20230728,110100,492087130,5750,5750,5750,5750,9
|
|
20230728,110000,492035380,5740,5740,5740,5740,0
|
|
20230728,105900,492035380,5740,5740,5740,5740,0
|
|
20230728,105800,492035380,5740,5740,5740,5740,0
|
|
20230728,105700,492035380,5740,5740,5740,5740,0
|
|
20230728,105600,492035380,5740,5740,5740,5740,0
|
|
20230728,105500,492035380,5740,5740,5740,5740,13
|
|
20230728,105400,491960760,5730,5730,5730,5730,0
|
|
20230728,105300,491960760,5730,5730,5730,5730,0
|
|
20230728,105200,491960760,5730,5730,5730,5730,0
|
|
20230728,105100,491960760,5730,5730,5730,5730,0
|
|
20230728,105000,491960760,5730,5730,5730,5730,0
|
|
20230728,104900,491960760,5730,5730,5730,5730,50
|
|
20230728,104800,491674260,5730,5730,5730,5730,500
|
|
20230728,104700,488809260,5730,5730,5730,5730,60
|
|
20230728,104600,488465460,5730,5740,5740,5730,100
|
|
20230728,104500,487892440,5740,5740,5740,5740,0
|
|
20230728,104400,487892440,5740,5740,5740,5740,0
|
|
20230728,104300,487892440,5740,5750,5760,5740,100
|
|
20230728,104200,487317890,5740,5740,5740,5740,147
|
|
20230728,104100,486474110,5720,5750,5750,5720,1249
|
|
20230728,104000,479323280,5760,5760,5760,5760,101
|
|
20230728,103900,478741520,5760,5760,5760,5760,500
|
|
20230728,103800,475861520,5760,5760,5760,5760,232
|
|
20230728,103700,474525200,5770,5770,5770,5770,101
|
|
20230728,103600,473942430,5760,5770,5770,5760,11
|
|
20230728,103500,473878970,5770,5770,5770,5760,502
|
|
20230728,103400,470982450,5760,5760,5760,5760,287
|
|
20230728,103300,469329330,5770,5770,5770,5770,50
|
|
20230728,103200,469040830,5770,5760,5770,5760,400
|
|
20230728,103100,466733330,5740,5740,5740,5740,0
|
|
20230728,103000,466733330,5740,5740,5740,5740,7
|
|
20230728,102900,466693150,5740,5740,5740,5740,1
|
|
20230728,102800,466687410,5760,5730,5760,5730,3856
|
|
20230728,102700,444513820,5730,5730,5730,5730,106
|
|
20230728,102600,443906440,5730,5730,5730,5730,0
|
|
20230728,102500,443906440,5730,5730,5730,5730,0
|
|
20230728,102400,443906440,5730,5730,5730,5730,200
|
|
20230728,102300,442760440,5730,5730,5730,5730,0
|
|
20230728,102200,442760440,5730,5730,5730,5730,166
|
|
20230728,102100,441809260,5730,5730,5730,5730,0
|
|
20230728,102000,441809260,5730,5730,5730,5730,1352
|
|
20230728,101900,434062300,5740,5740,5740,5740,451
|
|
20230728,101800,431473560,5750,5760,5760,5750,1923
|
|
20230728,101700,420397130,5760,5760,5760,5760,0
|
|
20230728,101600,420397130,5760,5760,5760,5760,158
|
|
20230728,101500,419487050,5760,5770,5790,5760,597
|
|
20230728,101400,416037840,5770,5770,5770,5770,89
|
|
20230728,101300,415524310,5770,5750,5770,5750,439
|
|
20230728,101200,412997680,5750,5760,5760,5750,1112
|
|
20230728,101100,406597610,5750,5730,5750,5730,917
|
|
20230728,101000,401330640,5730,5730,5730,5730,100
|
|
20230728,100900,400757640,5730,5720,5730,5720,471
|
|
20230728,100800,398059810,5720,5720,5720,5720,0
|
|
20230728,100700,398059810,5720,5720,5720,5720,0
|
|
20230728,100600,398059810,5720,5720,5720,5710,561
|
|
20230728,100500,394855880,5710,5720,5720,5710,79
|
|
20230728,100400,394404060,5730,5730,5730,5730,75
|
|
20230728,100300,393974310,5740,5740,5740,5740,292
|
|
20230728,100200,392298230,5730,5690,5730,5680,28532
|
|
20230728,100100,229858250,5690,5690,5690,5690,13523
|
|
20230728,100000,152912380,5690,5690,5690,5690,4024
|
|
20230728,095900,130015820,5690,5690,5690,5690,199
|
|
20230728,095800,128883510,5690,5690,5690,5690,8
|
|
20230728,095700,128837990,5690,5690,5690,5690,28
|
|
20230728,095600,128678670,5680,5680,5680,5680,220
|
|
20230728,095500,127429070,5670,5670,5670,5670,100
|
|
20230728,095400,126862070,5670,5670,5670,5670,6
|
|
20230728,095300,126828050,5670,5670,5670,5670,1
|
|
20230728,095200,126822380,5660,5660,5660,5660,600
|
|
20230728,095100,123426380,5680,5680,5680,5680,0
|
|
20230728,095000,123426380,5680,5680,5680,5680,10
|
|
20230728,094900,123369580,5660,5660,5660,5660,0
|
|
20230728,094800,123369580,5660,5680,5680,5660,123
|
|
20230728,094700,122672220,5680,5680,5680,5680,9
|
|
20230728,094600,122621100,5680,5680,5680,5680,2059
|
|
20230728,094500,110925980,5680,5680,5680,5680,281
|
|
20230728,094400,109329900,5680,5680,5680,5680,0
|
|
20230728,094300,109329900,5680,5680,5680,5680,29
|
|
20230728,094200,109165180,5700,5700,5700,5700,50
|
|
20230728,094100,108880180,5700,5700,5700,5700,0
|
|
20230728,094000,108880180,5700,5700,5700,5700,0
|
|
20230728,093900,108880180,5700,5700,5700,5700,3
|
|
20230728,093800,108863080,5680,5670,5680,5670,719
|
|
20230728,093700,104779170,5680,5690,5690,5680,201
|
|
20230728,093600,103635490,5690,5690,5690,5690,200
|
|
20230728,093500,102497490,5690,5690,5690,5690,22
|
|
20230728,093400,102372310,5630,5660,5660,5630,1232
|
|
20230728,093300,95406890,5660,5700,5700,5660,2057
|
|
20230728,093200,83702070,5670,5700,5700,5670,179
|
|
20230728,093100,82687050,5700,5700,5700,5700,0
|
|
20230728,093000,82687050,5700,5700,5700,5700,11
|
|
20230728,092900,82624350,5670,5670,5670,5670,0
|
|
20230728,092800,82624350,5670,5670,5670,5670,352
|
|
20230728,092700,80628510,5670,5670,5670,5670,218
|
|
20230728,092600,79392450,5670,5700,5700,5670,290
|
|
20230728,092500,77742830,5690,5690,5690,5690,39
|
|
20230728,092400,77520920,5690,5700,5720,5690,106
|
|
20230728,092300,76915570,5720,5720,5720,5720,783
|
|
20230728,092200,72436810,5720,5690,5730,5690,1878
|
|
20230728,092100,61719500,5670,5670,5680,5670,816
|
|
20230728,092000,57086360,5670,5650,5670,5650,636
|
|
20230728,091900,53487300,5660,5670,5680,5660,145
|
|
20230728,091800,52664960,5670,5660,5670,5640,1367
|
|
20230728,091700,44934810,5670,5680,5680,5670,226
|
|
20230728,091600,43651390,5660,5670,5670,5660,12
|
|
20230728,091500,43583370,5680,5660,5680,5660,579
|
|
20230728,091400,40301730,5650,5650,5650,5650,16
|
|
20230728,091300,40211330,5640,5640,5640,5640,15
|
|
20230728,091200,40126730,5650,5640,5650,5640,1424
|
|
20230728,091100,32081200,5640,5650,5650,5640,410
|
|
20230728,091000,29764790,5650,5640,5650,5640,755
|
|
20230728,090900,25500040,5640,5640,5640,5640,0
|
|
20230728,090800,25500040,5640,5630,5640,5630,40
|
|
20230728,090700,25274740,5630,5620,5630,5620,568
|
|
20230728,090600,22077220,5610,5580,5610,5580,302
|
|
20230728,090500,20388110,5590,5590,5590,5570,184
|
|
20230728,090400,19360710,5600,5600,5600,5600,584
|
|
20230728,090300,16090310,5600,5610,5610,5600,4
|
|
20230728,090200,16067880,5610,5610,5610,5610,75
|
|
20230728,090100,15647130,5610,5610,5610,5600,860
|
|
20230728,090000,10825530,5610,5650,5650,5610,1926
|