628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192500,1342006540,4270,4270,4270,4270,9368
|
|
20230728,192400,1342006540,4270,4270,4270,4270,0
|
|
20230728,192300,1342006540,4270,4270,4270,4270,0
|
|
20230728,192200,1342006540,4270,4270,4270,4270,0
|
|
20230728,192100,1342006540,4270,4270,4270,4270,0
|
|
20230728,192000,1342006540,4270,4270,4270,4270,0
|
|
20230728,191900,1342006540,4270,4270,4270,4270,0
|
|
20230728,191800,1342006540,4270,4270,4270,4270,0
|
|
20230728,191700,1342006540,4270,4270,4270,4270,0
|
|
20230728,191600,1342006540,4270,4270,4270,4270,0
|
|
20230728,191500,1342006540,4270,4270,4270,4270,0
|
|
20230728,191400,1342006540,4270,4270,4270,4270,0
|
|
20230728,191300,1342006540,4270,4270,4270,4270,0
|
|
20230728,191200,1342006540,4270,4270,4270,4270,0
|
|
20230728,191100,1342006540,4270,4270,4270,4270,0
|
|
20230728,191000,1342006540,4270,4270,4270,4270,0
|
|
20230728,190900,1342006540,4270,4270,4270,4270,0
|
|
20230728,190800,1342006540,4270,4270,4270,4270,0
|
|
20230728,190700,1342006540,4270,4270,4270,4270,0
|
|
20230728,190600,1342006540,4270,4270,4270,4270,0
|
|
20230728,190500,1342006540,4270,4270,4270,4270,0
|
|
20230728,190400,1342006540,4270,4270,4270,4270,0
|
|
20230728,190300,1342006540,4270,4270,4270,4270,0
|
|
20230728,190200,1342006540,4270,4270,4270,4270,0
|
|
20230728,190100,1342006540,4270,4270,4270,4270,0
|
|
20230728,190000,1342006540,4270,4270,4270,4270,0
|
|
20230728,185900,1342006540,4270,4270,4270,4270,0
|
|
20230728,185800,1342006540,4270,4270,4270,4270,0
|
|
20230728,185700,1342006540,4270,4270,4270,4270,0
|
|
20230728,185600,1342006540,4270,4270,4270,4270,0
|
|
20230728,185500,1342006540,4270,4270,4270,4270,9368
|
|
20230728,185400,1342006540,4270,4270,4270,4270,0
|
|
20230728,185300,1342006540,4270,4270,4270,4270,0
|
|
20230728,185200,1342006540,4270,4270,4270,4270,0
|
|
20230728,185100,1342006540,4270,4270,4270,4270,0
|
|
20230728,185000,1342006540,4270,4270,4270,4270,0
|
|
20230728,184900,1342006540,4270,4270,4270,4270,0
|
|
20230728,184800,1342006540,4270,4270,4270,4270,0
|
|
20230728,184700,1342006540,4270,4270,4270,4270,0
|
|
20230728,184600,1342006540,4270,4270,4270,4270,0
|
|
20230728,184500,1342006540,4270,4270,4270,4270,0
|
|
20230728,184400,1342006540,4270,4270,4270,4270,0
|
|
20230728,184300,1342006540,4270,4270,4270,4270,0
|
|
20230728,184200,1342006540,4270,4270,4270,4270,0
|
|
20230728,184100,1342006540,4270,4270,4270,4270,0
|
|
20230728,184000,1342006540,4270,4270,4270,4270,0
|
|
20230728,183900,1342006540,4270,4270,4270,4270,0
|
|
20230728,183800,1342006540,4270,4270,4270,4270,0
|
|
20230728,183700,1342006540,4270,4270,4270,4270,0
|
|
20230728,183600,1342006540,4270,4270,4270,4270,0
|
|
20230728,183500,1342006540,4270,4270,4270,4270,0
|
|
20230728,183400,1342006540,4270,4270,4270,4270,0
|
|
20230728,183300,1342006540,4270,4270,4270,4270,0
|
|
20230728,183200,1342006540,4270,4270,4270,4270,0
|
|
20230728,183100,1342006540,4270,4270,4270,4270,0
|
|
20230728,183000,1342006540,4270,4270,4270,4270,0
|
|
20230728,182900,1342006540,4270,4270,4270,4270,0
|
|
20230728,182800,1342006540,4270,4270,4270,4270,0
|
|
20230728,182700,1342006540,4270,4270,4270,4270,0
|
|
20230728,182600,1342006540,4270,4270,4270,4270,0
|
|
20230728,182500,1342006540,4270,4270,4270,4270,9368
|
|
20230728,182400,1342006540,4270,4270,4270,4270,0
|
|
20230728,182300,1342006540,4270,4270,4270,4270,0
|
|
20230728,182200,1342006540,4270,4270,4270,4270,0
|
|
20230728,182100,1342006540,4270,4270,4270,4270,0
|
|
20230728,182000,1342006540,4270,4270,4270,4270,0
|
|
20230728,181900,1342006540,4270,4270,4270,4270,0
|
|
20230728,181800,1342006540,4270,4270,4270,4270,0
|
|
20230728,181700,1342006540,4270,4270,4270,4270,0
|
|
20230728,181600,1342006540,4270,4270,4270,4270,0
|
|
20230728,181500,1342006540,4270,4270,4270,4270,0
|
|
20230728,181400,1342006540,4270,4270,4270,4270,0
|
|
20230728,181300,1342006540,4270,4270,4270,4270,0
|
|
20230728,181200,1342006540,4270,4270,4270,4270,0
|
|
20230728,181100,1342006540,4270,4270,4270,4270,0
|
|
20230728,181000,1342006540,4270,4270,4270,4270,0
|
|
20230728,180900,1342006540,4270,4270,4270,4270,0
|
|
20230728,180800,1342006540,4270,4270,4270,4270,0
|
|
20230728,180700,1342006540,4270,4270,4270,4270,0
|
|
20230728,180600,1342006540,4270,4270,4270,4270,0
|
|
20230728,180500,1342006540,4270,4270,4270,4270,0
|
|
20230728,180400,1342006540,4270,4270,4270,4270,0
|
|
20230728,180300,1342006540,4270,4270,4270,4270,0
|
|
20230728,180200,1342006540,4270,4270,4270,4270,0
|
|
20230728,180100,1342006540,4270,4270,4270,4270,0
|
|
20230728,180000,1342006540,4270,4270,4270,4270,0
|
|
20230728,175900,1342006540,4270,4270,4270,4270,0
|
|
20230728,175800,1342006540,4270,4270,4270,4270,0
|
|
20230728,175700,1342006540,4270,4270,4270,4270,0
|
|
20230728,175600,1342006540,4270,4270,4270,4270,0
|
|
20230728,175500,1342006540,4270,4270,4270,4270,9368
|
|
20230728,175400,1342006540,4270,4270,4270,4270,0
|
|
20230728,175300,1342006540,4270,4270,4270,4270,0
|
|
20230728,175200,1342006540,4270,4270,4270,4270,0
|
|
20230728,175100,1342006540,4270,4270,4270,4270,0
|
|
20230728,175000,1342006540,4270,4270,4270,4270,0
|
|
20230728,174900,1342006540,4270,4270,4270,4270,0
|
|
20230728,174800,1342006540,4270,4270,4270,4270,0
|
|
20230728,174700,1342006540,4270,4270,4270,4270,0
|
|
20230728,174600,1342006540,4270,4270,4270,4270,0
|
|
20230728,174500,1342006540,4270,4270,4270,4270,0
|
|
20230728,174400,1342006540,4270,4270,4270,4270,0
|
|
20230728,174300,1342006540,4270,4270,4270,4270,0
|
|
20230728,174200,1342006540,4270,4270,4270,4270,0
|
|
20230728,174100,1342006540,4270,4270,4270,4270,0
|
|
20230728,174000,1342006540,4270,4270,4270,4270,0
|
|
20230728,173900,1342006540,4270,4270,4270,4270,0
|
|
20230728,173800,1342006540,4270,4270,4270,4270,0
|
|
20230728,173700,1342006540,4270,4270,4270,4270,0
|
|
20230728,173600,1342006540,4270,4270,4270,4270,0
|
|
20230728,173500,1342006540,4270,4270,4270,4270,0
|
|
20230728,173400,1342006540,4270,4270,4270,4270,0
|
|
20230728,173300,1342006540,4270,4270,4270,4270,0
|
|
20230728,173200,1342006540,4270,4270,4270,4270,0
|
|
20230728,173100,1342006540,4270,4270,4270,4270,0
|
|
20230728,173000,1342006540,4270,4270,4270,4270,0
|
|
20230728,172900,1342006540,4270,4270,4270,4270,0
|
|
20230728,172800,1342006540,4270,4270,4270,4270,0
|
|
20230728,172700,1342006540,4270,4270,4270,4270,0
|
|
20230728,172600,1342006540,4270,4270,4270,4270,0
|
|
20230728,172500,1342006540,4270,4270,4270,4270,9368
|
|
20230728,172400,1342006540,4270,4270,4270,4270,0
|
|
20230728,172300,1342006540,4270,4270,4270,4270,0
|
|
20230728,172200,1342006540,4270,4270,4270,4270,0
|
|
20230728,172100,1342006540,4270,4270,4270,4270,0
|
|
20230728,172000,1342006540,4270,4270,4270,4270,0
|
|
20230728,171900,1342006540,4270,4270,4270,4270,0
|
|
20230728,171800,1342006540,4270,4270,4270,4270,0
|
|
20230728,171700,1342006540,4270,4270,4270,4270,0
|
|
20230728,171600,1342006540,4270,4270,4270,4270,0
|
|
20230728,171500,1342006540,4270,4270,4270,4270,0
|
|
20230728,171400,1342006540,4270,4270,4270,4270,0
|
|
20230728,171300,1342006540,4270,4270,4270,4270,0
|
|
20230728,171200,1342006540,4270,4270,4270,4270,0
|
|
20230728,171100,1342006540,4270,4270,4270,4270,0
|
|
20230728,171000,1342006540,4270,4270,4270,4270,0
|
|
20230728,170900,1342006540,4270,4270,4270,4270,0
|
|
20230728,170800,1342006540,4270,4270,4270,4270,0
|
|
20230728,170700,1342006540,4270,4270,4270,4270,0
|
|
20230728,170600,1342006540,4270,4270,4270,4270,0
|
|
20230728,170500,1342006540,4270,4270,4270,4270,0
|
|
20230728,170400,1342006540,4270,4270,4270,4270,0
|
|
20230728,170300,1342006540,4270,4270,4270,4270,0
|
|
20230728,170200,1342006540,4270,4270,4270,4270,0
|
|
20230728,170100,1342006540,4270,4270,4270,4270,0
|
|
20230728,170000,1342006540,4270,4270,4270,4270,0
|
|
20230728,165900,1342006540,4270,4270,4270,4270,0
|
|
20230728,165800,1342006540,4270,4270,4270,4270,0
|
|
20230728,165700,1342006540,4270,4270,4270,4270,0
|
|
20230728,165600,1342006540,4270,4270,4270,4270,0
|
|
20230728,165500,1342006540,4270,4270,4270,4270,9368
|
|
20230728,165400,1342006540,4270,4270,4270,4270,0
|
|
20230728,165300,1342006540,4270,4270,4270,4270,0
|
|
20230728,165200,1342006540,4270,4270,4270,4270,0
|
|
20230728,165100,1342006540,4270,4270,4270,4270,0
|
|
20230728,165000,1342006540,4270,4270,4270,4270,0
|
|
20230728,164900,1342006540,4270,4270,4270,4270,0
|
|
20230728,164800,1342006540,4270,4270,4270,4270,0
|
|
20230728,164700,1342006540,4270,4270,4270,4270,0
|
|
20230728,164600,1342006540,4270,4270,4270,4270,0
|
|
20230728,164500,1342006540,4270,4270,4270,4270,0
|
|
20230728,164400,1342006540,4270,4270,4270,4270,0
|
|
20230728,164300,1342006540,4270,4270,4270,4270,0
|
|
20230728,164200,1342006540,4270,4270,4270,4270,0
|
|
20230728,164100,1342006540,4270,4270,4270,4270,0
|
|
20230728,164000,1342006540,4270,4270,4270,4270,0
|
|
20230728,163900,1342006540,4270,4270,4270,4270,0
|
|
20230728,163800,1342006540,4270,4270,4270,4270,0
|
|
20230728,163700,1342006540,4270,4270,4270,4270,0
|
|
20230728,163600,1342006540,4270,4270,4270,4270,0
|
|
20230728,163500,1342006540,4270,4270,4270,4270,0
|
|
20230728,163400,1342006540,4270,4270,4270,4270,0
|
|
20230728,163300,1342006540,4270,4270,4270,4270,0
|
|
20230728,163200,1342006540,4270,4270,4270,4270,0
|
|
20230728,163100,1342006540,4270,4270,4270,4270,0
|
|
20230728,163000,1342006540,4270,4270,4270,4270,0
|
|
20230728,162900,1342006540,4270,4270,4270,4270,0
|
|
20230728,162800,1342006540,4270,4270,4270,4270,0
|
|
20230728,162700,1342006540,4270,4270,4270,4270,0
|
|
20230728,162600,1342006540,4270,4270,4270,4270,0
|
|
20230728,162500,1342006540,4270,4270,4270,4270,9368
|
|
20230728,162400,1342006540,4270,4270,4270,4270,0
|
|
20230728,162300,1342006540,4270,4270,4270,4270,0
|
|
20230728,162200,1342006540,4270,4270,4270,4270,0
|
|
20230728,162100,1342006540,4270,4270,4270,4270,0
|
|
20230728,162000,1342006540,4270,4270,4270,4270,0
|
|
20230728,161900,1342006540,4270,4270,4270,4270,0
|
|
20230728,161800,1342006540,4270,4270,4270,4270,0
|
|
20230728,161700,1342006540,4270,4270,4270,4270,0
|
|
20230728,161600,1342006540,4270,4270,4270,4270,0
|
|
20230728,161500,1342006540,4270,4270,4270,4270,0
|
|
20230728,161400,1342006540,4270,4270,4270,4270,0
|
|
20230728,161300,1342006540,4270,4270,4270,4270,0
|
|
20230728,161200,1342006540,4270,4270,4270,4270,0
|
|
20230728,161100,1342006540,4270,4270,4270,4270,0
|
|
20230728,161000,1342006540,4270,4270,4270,4270,0
|
|
20230728,160900,1342006540,4270,4270,4270,4270,0
|
|
20230728,160800,1342006540,4270,4270,4270,4270,0
|
|
20230728,160700,1342006540,4270,4270,4270,4270,0
|
|
20230728,160600,1342006540,4270,4270,4270,4270,0
|
|
20230728,160500,1342006540,4270,4270,4270,4270,0
|
|
20230728,160400,1342006540,4270,4270,4270,4270,0
|
|
20230728,160300,1342006540,4270,4270,4270,4270,0
|
|
20230728,160200,1342006540,4270,4270,4270,4270,0
|
|
20230728,160100,1342006540,4270,4270,4270,4270,0
|
|
20230728,160000,1342006540,4270,4270,4270,4270,0
|
|
20230728,155900,1342006540,4270,4270,4270,4270,0
|
|
20230728,155800,1342006540,4270,4270,4270,4270,0
|
|
20230728,155700,1342006540,4270,4270,4270,4270,0
|
|
20230728,155600,1342006540,4270,4270,4270,4270,0
|
|
20230728,155500,1342006540,4270,4270,4270,4270,9368
|
|
20230728,155400,1342006540,4270,4270,4270,4270,0
|
|
20230728,155300,1342006540,4270,4270,4270,4270,0
|
|
20230728,155200,1342006540,4270,4270,4270,4270,0
|
|
20230728,155100,1342006540,4270,4270,4270,4270,0
|
|
20230728,155000,1342006540,4270,4270,4270,4270,0
|
|
20230728,154900,1342006540,4270,4270,4270,4270,0
|
|
20230728,154800,1342006540,4270,4270,4270,4270,0
|
|
20230728,154700,1342006540,4270,4270,4270,4270,0
|
|
20230728,154600,1342006540,4270,4270,4270,4270,0
|
|
20230728,154500,1342006540,4270,4270,4270,4270,0
|
|
20230728,154400,1342006540,4270,4270,4270,4270,0
|
|
20230728,154300,1342006540,4270,4270,4270,4270,0
|
|
20230728,154200,1342006540,4270,4270,4270,4270,0
|
|
20230728,154100,1342006540,4270,4270,4270,4270,0
|
|
20230728,154000,1342006540,4270,4270,4270,4270,0
|
|
20230728,153900,1342006540,4270,4270,4270,4270,0
|
|
20230728,153800,1342006540,4270,4270,4270,4270,0
|
|
20230728,153700,1342006540,4270,4270,4270,4270,0
|
|
20230728,153600,1342006540,4270,4270,4270,4270,0
|
|
20230728,153500,1342006540,4270,4270,4270,4270,0
|
|
20230728,153400,1342006540,4270,4270,4270,4270,0
|
|
20230728,153300,1342006540,4270,4270,4270,4270,0
|
|
20230728,153200,1342006540,4270,4270,4270,4270,0
|
|
20230728,153100,1342006540,4270,4270,4270,4270,0
|
|
20230728,153000,1342006540,4270,4270,4270,4270,9368
|
|
20230728,152900,1302005180,4270,4270,4270,4270,0
|
|
20230728,152800,1302005180,4270,4270,4270,4270,0
|
|
20230728,152700,1302005180,4270,4270,4270,4270,0
|
|
20230728,152600,1302005180,4270,4270,4270,4270,0
|
|
20230728,152500,1302005180,4270,4270,4270,4270,0
|
|
20230728,152400,1302005180,4270,4270,4270,4270,0
|
|
20230728,152300,1302005180,4270,4270,4270,4270,0
|
|
20230728,152200,1302005180,4270,4270,4270,4270,0
|
|
20230728,152100,1302005180,4270,4270,4270,4270,0
|
|
20230728,152000,1302005180,4270,4270,4270,4270,0
|
|
20230728,151900,1302005180,4270,4270,4270,4255,2294
|
|
20230728,151800,1292231340,4275,4275,4275,4275,0
|
|
20230728,151700,1292231340,4275,4270,4275,4270,55
|
|
20230728,151600,1291996475,4270,4270,4270,4270,0
|
|
20230728,151500,1291996475,4270,4275,4275,4270,1781
|
|
20230728,151400,1284391450,4280,4280,4280,4280,0
|
|
20230728,151300,1284391450,4280,4280,4280,4280,60
|
|
20230728,151200,1284134650,4270,4270,4270,4270,348
|
|
20230728,151100,1282648690,4280,4280,4280,4280,205
|
|
20230728,151000,1281771290,4280,4275,4280,4275,600
|
|
20230728,150900,1279205175,4275,4275,4275,4275,231
|
|
20230728,150800,1278217650,4275,4265,4275,4265,209
|
|
20230728,150700,1277324195,4265,4270,4280,4265,720
|
|
20230728,150600,1274251775,4270,4275,4275,4270,1566
|
|
20230728,150500,1267563505,4275,4280,4280,4275,246
|
|
20230728,150400,1266511605,4280,4280,4280,4280,0
|
|
20230728,150300,1266511605,4280,4280,4280,4280,5
|
|
20230728,150200,1266490205,4280,4280,4280,4280,481
|
|
20230728,150100,1264431525,4285,4280,4285,4280,33
|
|
20230728,150000,1264290245,4280,4280,4280,4280,80
|
|
20230728,145900,1263947845,4285,4285,4285,4285,12
|
|
20230728,145800,1263896425,4285,4285,4285,4285,93
|
|
20230728,145700,1263497920,4285,4280,4285,4280,118
|
|
20230728,145600,1262992780,4275,4275,4275,4275,6
|
|
20230728,145500,1262967130,4275,4280,4280,4275,832
|
|
20230728,145400,1259406370,4280,4275,4280,4275,200
|
|
20230728,145300,1258550870,4275,4280,4280,4275,41
|
|
20230728,145200,1258375395,4275,4270,4275,4260,731
|
|
20230728,145100,1255251570,4275,4275,4275,4275,10
|
|
20230728,145000,1255208820,4270,4270,4270,4270,335
|
|
20230728,144900,1253778370,4260,4270,4270,4260,2000
|
|
20230728,144800,1245245130,4275,4275,4275,4275,0
|
|
20230728,144700,1245245130,4275,4275,4275,4275,0
|
|
20230728,144600,1245245130,4275,4275,4275,4275,0
|
|
20230728,144500,1245245130,4275,4275,4275,4275,5
|
|
20230728,144400,1245223755,4275,4275,4275,4275,25
|
|
20230728,144300,1245116880,4275,4275,4275,4275,3
|
|
20230728,144200,1245104055,4275,4275,4275,4275,0
|
|
20230728,144100,1245104055,4275,4275,4275,4275,1
|
|
20230728,144000,1245099780,4280,4280,4280,4280,0
|
|
20230728,143900,1245099780,4280,4280,4280,4280,0
|
|
20230728,143800,1245099780,4280,4280,4280,4280,500
|
|
20230728,143700,1242959780,4270,4280,4280,4270,784
|
|
20230728,143600,1239611300,4270,4270,4270,4270,0
|
|
20230728,143500,1239611300,4270,4270,4270,4270,153
|
|
20230728,143400,1238957990,4270,4270,4270,4270,522
|
|
20230728,143300,1236729050,4270,4270,4270,4270,0
|
|
20230728,143200,1236729050,4270,4270,4270,4270,0
|
|
20230728,143100,1236729050,4270,4270,4270,4270,0
|
|
20230728,143000,1236729050,4270,4275,4275,4270,131
|
|
20230728,142900,1236169075,4275,4280,4280,4275,101
|
|
20230728,142800,1235736800,4280,4280,4280,4280,0
|
|
20230728,142700,1235736800,4280,4280,4280,4280,150
|
|
20230728,142600,1235094800,4285,4280,4285,4280,451
|
|
20230728,142500,1233164395,4275,4275,4275,4275,0
|
|
20230728,142400,1233164395,4275,4280,4280,4275,145
|
|
20230728,142300,1232544070,4275,4275,4275,4275,5
|
|
20230728,142200,1232522695,4275,4280,4280,4275,485
|
|
20230728,142100,1230449295,4275,4275,4275,4275,520
|
|
20230728,142000,1228226295,4265,4265,4265,4265,213
|
|
20230728,141900,1227317850,4265,4265,4265,4265,0
|
|
20230728,141800,1227317850,4265,4265,4265,4265,0
|
|
20230728,141700,1227317850,4265,4260,4265,4260,1048
|
|
20230728,141600,1222848230,4260,4260,4260,4260,0
|
|
20230728,141500,1222848230,4260,4270,4270,4260,1415
|
|
20230728,141400,1216816260,4275,4280,4280,4275,1007
|
|
20230728,141300,1212506800,4270,4270,4270,4270,0
|
|
20230728,141200,1212506800,4270,4270,4270,4270,0
|
|
20230728,141100,1212506800,4270,4275,4275,4270,347
|
|
20230728,141000,1211024545,4270,4270,4270,4270,0
|
|
20230728,140900,1211024545,4270,4270,4270,4270,1495
|
|
20230728,140800,1204640895,4275,4280,4280,4275,815
|
|
20230728,140700,1201156395,4280,4285,4285,4280,2499
|
|
20230728,140600,1190453755,4290,4290,4290,4290,0
|
|
20230728,140500,1190453755,4290,4300,4300,4290,2670
|
|
20230728,140400,1178989555,4300,4300,4300,4300,1
|
|
20230728,140300,1178985255,4295,4295,4295,4295,0
|
|
20230728,140200,1178985255,4295,4295,4295,4295,480
|
|
20230728,140100,1176923655,4295,4295,4295,4295,20
|
|
20230728,140000,1176837755,4295,4295,4295,4295,1199
|
|
20230728,135900,1171688050,4295,4290,4295,4290,59
|
|
20230728,135800,1171434935,4295,4295,4295,4290,1047
|
|
20230728,135700,1166938130,4295,4295,4295,4295,14
|
|
20230728,135600,1166878000,4295,4295,4295,4295,53
|
|
20230728,135500,1166650365,4300,4305,4305,4300,1344
|
|
20230728,135400,1160864595,4305,4305,4305,4305,20
|
|
20230728,135300,1160778495,4305,4305,4305,4305,0
|
|
20230728,135200,1160778495,4305,4310,4310,4305,35
|
|
20230728,135100,1160627740,4305,4305,4305,4305,0
|
|
20230728,135000,1160627740,4305,4300,4305,4300,334
|
|
20230728,134900,1159191245,4295,4295,4295,4295,0
|
|
20230728,134800,1159191245,4295,4290,4295,4290,646
|
|
20230728,134700,1156419435,4290,4305,4310,4290,796
|
|
20230728,134600,1152999220,4310,4310,4310,4310,0
|
|
20230728,134500,1152999220,4310,4310,4310,4310,1
|
|
20230728,134400,1152994910,4310,4310,4310,4310,10
|
|
20230728,134300,1152951810,4310,4310,4310,4310,30
|
|
20230728,134200,1152822510,4315,4315,4315,4315,30
|
|
20230728,134100,1152693060,4315,4315,4315,4315,10
|
|
20230728,134000,1152649910,4320,4335,4335,4320,71
|
|
20230728,133900,1152342535,4325,4325,4325,4325,19
|
|
20230728,133800,1152260360,4335,4315,4335,4315,935
|
|
20230728,133700,1148220345,4315,4315,4315,4315,10
|
|
20230728,133600,1148177195,4315,4315,4315,4315,21
|
|
20230728,133500,1148086580,4315,4315,4315,4315,101
|
|
20230728,133400,1147650765,4300,4300,4300,4300,68
|
|
20230728,133300,1147358365,4300,4300,4300,4300,0
|
|
20230728,133200,1147358365,4300,4300,4300,4300,7
|
|
20230728,133100,1147328265,4300,4300,4300,4295,1222
|
|
20230728,133000,1142076135,4290,4305,4305,4290,888
|
|
20230728,132900,1138260680,4305,4315,4315,4305,523
|
|
20230728,132800,1136007125,4315,4320,4320,4315,2859
|
|
20230728,132700,1123665530,4325,4325,4325,4325,100
|
|
20230728,132600,1123233030,4320,4320,4320,4320,531
|
|
20230728,132500,1120939110,4320,4320,4320,4320,0
|
|
20230728,132400,1120939110,4320,4320,4320,4320,131
|
|
20230728,132300,1120373190,4320,4325,4325,4320,1741
|
|
20230728,132200,1112849970,4320,4320,4320,4320,148
|
|
20230728,132100,1112210610,4325,4325,4325,4325,153
|
|
20230728,132000,1111548885,4325,4335,4335,4325,1586
|
|
20230728,131900,1104684975,4335,4330,4335,4330,738
|
|
20230728,131800,1101486780,4325,4340,4340,4325,3362
|
|
20230728,131700,1086919920,4335,4335,4335,4335,273
|
|
20230728,131600,1085736465,4330,4330,4335,4330,325
|
|
20230728,131500,1084328715,4335,4330,4345,4330,1057
|
|
20230728,131400,1079744465,4330,4350,4350,4330,6807
|
|
20230728,131300,1050172460,4350,4345,4350,4345,370
|
|
20230728,131200,1048563265,4345,4340,4345,4340,587
|
|
20230728,131100,1046012875,4340,4325,4340,4325,864
|
|
20230728,131000,1042274330,4335,4335,4335,4335,0
|
|
20230728,130900,1042274330,4335,4335,4335,4335,0
|
|
20230728,130800,1042274330,4335,4335,4335,4335,0
|
|
20230728,130700,1042274330,4335,4345,4345,4335,6255
|
|
20230728,130600,1015107045,4350,4350,4350,4350,507
|
|
20230728,130500,1012901595,4355,4355,4360,4355,3031
|
|
20230728,130400,999693985,4360,4360,4360,4360,10
|
|
20230728,130300,999650385,4360,4355,4360,4355,8
|
|
20230728,130200,999615525,4355,4350,4360,4350,3838
|
|
20230728,130100,982901925,4340,4345,4345,4340,300
|
|
20230728,130000,981599695,4345,4340,4345,4330,2422
|
|
20230728,125900,971097225,4330,4335,4335,4330,2000
|
|
20230728,125800,962433155,4345,4350,4350,4345,650
|
|
20230728,125700,959608855,4350,4340,4350,4340,5713
|
|
20230728,125600,934775380,4340,4315,4340,4315,15800
|
|
20230728,125500,866474175,4315,4305,4315,4305,2160
|
|
20230728,125400,857162660,4305,4305,4305,4305,0
|
|
20230728,125300,857162660,4305,4305,4305,4305,0
|
|
20230728,125200,857162660,4305,4305,4305,4305,235
|
|
20230728,125100,856150985,4300,4300,4300,4300,10
|
|
20230728,125000,856107985,4295,4300,4305,4285,3158
|
|
20230728,124900,842552390,4305,4300,4305,4300,72
|
|
20230728,124800,842242550,4300,4300,4300,4300,0
|
|
20230728,124700,842242550,4300,4280,4300,4280,654
|
|
20230728,124600,839439040,4280,4285,4285,4280,24
|
|
20230728,124500,839336225,4285,4290,4290,4285,545
|
|
20230728,124400,836998300,4290,4290,4290,4290,62
|
|
20230728,124300,836732320,4295,4300,4300,4295,96
|
|
20230728,124200,836319955,4295,4305,4305,4295,1600
|
|
20230728,124100,829435630,4305,4305,4305,4305,972
|
|
20230728,124000,825251170,4305,4305,4305,4305,0
|
|
20230728,123900,825251170,4305,4305,4305,4305,28
|
|
20230728,123800,825130630,4295,4305,4305,4295,401
|
|
20230728,123700,823404335,4300,4295,4300,4295,521
|
|
20230728,123600,821164085,4295,4295,4295,4295,0
|
|
20230728,123500,821164085,4295,4295,4295,4295,154
|
|
20230728,123400,820502655,4285,4285,4285,4285,0
|
|
20230728,123300,820502655,4285,4285,4285,4285,0
|
|
20230728,123200,820502655,4285,4285,4285,4285,354
|
|
20230728,123100,818985765,4275,4275,4275,4275,300
|
|
20230728,123000,817703265,4285,4285,4285,4285,467
|
|
20230728,122900,815702170,4310,4285,4310,4275,1542
|
|
20230728,122800,809096170,4275,4275,4275,4275,0
|
|
20230728,122700,809096170,4275,4275,4275,4275,0
|
|
20230728,122600,809096170,4275,4295,4305,4270,11151
|
|
20230728,122500,761440970,4295,4295,4295,4295,0
|
|
20230728,122400,761440970,4295,4295,4295,4295,10
|
|
20230728,122300,761398020,4280,4295,4295,4280,1219
|
|
20230728,122200,756169285,4300,4300,4300,4300,0
|
|
20230728,122100,756169285,4300,4300,4300,4300,298
|
|
20230728,122000,754887885,4300,4300,4300,4300,30
|
|
20230728,121900,754758885,4305,4305,4305,4305,0
|
|
20230728,121800,754758885,4305,4305,4305,4305,0
|
|
20230728,121700,754758885,4305,4305,4305,4305,0
|
|
20230728,121600,754758885,4305,4305,4305,4305,63
|
|
20230728,121500,754487670,4305,4305,4305,4305,0
|
|
20230728,121400,754487670,4305,4310,4320,4305,1888
|
|
20230728,121300,746353765,4310,4310,4310,4310,100
|
|
20230728,121200,745922765,4310,4310,4310,4310,1
|
|
20230728,121100,745918455,4300,4305,4305,4300,13
|
|
20230728,121000,745862550,4300,4300,4300,4300,0
|
|
20230728,120900,745862550,4300,4300,4300,4300,0
|
|
20230728,120800,745862550,4300,4300,4300,4300,0
|
|
20230728,120700,745862550,4300,4300,4300,4300,0
|
|
20230728,120600,745862550,4300,4300,4300,4300,0
|
|
20230728,120500,745862550,4300,4300,4300,4300,0
|
|
20230728,120400,745862550,4300,4310,4310,4300,114
|
|
20230728,120300,745372030,4300,4300,4300,4300,50
|
|
20230728,120200,745157030,4300,4300,4300,4300,3231
|
|
20230728,120100,731263730,4290,4290,4290,4290,100
|
|
20230728,120000,730834730,4290,4290,4290,4290,14
|
|
20230728,115900,730774670,4290,4290,4290,4290,0
|
|
20230728,115800,730774670,4290,4290,4290,4290,0
|
|
20230728,115700,730774670,4290,4285,4290,4285,980
|
|
20230728,115600,726571960,4280,4280,4280,4280,100
|
|
20230728,115500,726143960,4280,4280,4280,4280,1
|
|
20230728,115400,726139680,4280,4280,4280,4280,10
|
|
20230728,115300,726096880,4285,4280,4285,4280,22
|
|
20230728,115200,726002655,4280,4280,4280,4280,250
|
|
20230728,115100,724932655,4275,4275,4275,4275,0
|
|
20230728,115000,724932655,4275,4270,4275,4270,75
|
|
20230728,114900,724612320,4270,4270,4270,4270,50
|
|
20230728,114800,724398820,4270,4275,4275,4270,99
|
|
20230728,114700,723975835,4280,4280,4280,4280,20
|
|
20230728,114600,723890235,4285,4285,4285,4285,12
|
|
20230728,114500,723838815,4285,4285,4285,4285,16
|
|
20230728,114400,723770255,4275,4270,4275,4270,816
|
|
20230728,114300,720282910,4275,4280,4280,4265,4414
|
|
20230728,114200,701430040,4290,4290,4300,4290,1206
|
|
20230728,114100,696253585,4305,4300,4305,4295,155
|
|
20230728,114000,695587160,4295,4310,4310,4295,174
|
|
20230728,113900,694839625,4310,4300,4310,4290,610
|
|
20230728,113800,692214975,4295,4295,4295,4295,636
|
|
20230728,113700,689483355,4285,4285,4285,4285,684
|
|
20230728,113600,686552415,4285,4285,4285,4285,50
|
|
20230728,113500,686338165,4290,4300,4300,4290,1526
|
|
20230728,113400,679778815,4300,4300,4300,4300,0
|
|
20230728,113300,679778815,4300,4300,4300,4300,127
|
|
20230728,113200,679232715,4300,4300,4300,4300,400
|
|
20230728,113100,677512715,4310,4345,4345,4310,4836
|
|
20230728,113000,656600790,4345,4345,4345,4345,431
|
|
20230728,112900,654728095,4345,4330,4345,4330,3115
|
|
20230728,112800,641226385,4330,4320,4330,4320,2805
|
|
20230728,112700,629101800,4330,4320,4330,4320,1813
|
|
20230728,112600,621260760,4320,4305,4320,4305,5223
|
|
20230728,112500,598733390,4300,4290,4300,4290,5779
|
|
20230728,112400,573909625,4300,4295,4300,4295,1518
|
|
20230728,112300,567389725,4290,4290,4290,4290,50
|
|
20230728,112200,567175225,4290,4290,4290,4290,685
|
|
20230728,112100,564236575,4290,4290,4290,4290,163
|
|
20230728,112000,563537305,4295,4295,4295,4295,1459
|
|
20230728,111900,557270900,4290,4290,4290,4290,8
|
|
20230728,111800,557236580,4290,4290,4290,4290,100
|
|
20230728,111700,556807580,4290,4290,4290,4290,200
|
|
20230728,111600,555949580,4295,4295,4295,4295,0
|
|
20230728,111500,555949580,4295,4295,4295,4295,116
|
|
20230728,111400,555451360,4295,4285,4295,4285,510
|
|
20230728,111300,553262385,4285,4300,4300,4285,1605
|
|
20230728,111200,546376960,4300,4295,4300,4295,101
|
|
20230728,111100,545943160,4295,4295,4295,4295,102
|
|
20230728,111000,545505070,4295,4280,4295,4280,2157
|
|
20230728,110900,536260460,4280,4280,4280,4280,0
|
|
20230728,110800,536260460,4280,4280,4280,4280,92
|
|
20230728,110700,535866700,4275,4280,4280,4275,230
|
|
20230728,110600,534883300,4280,4280,4280,4280,211
|
|
20230728,110500,533980220,4280,4275,4280,4275,1568
|
|
20230728,110400,527276920,4270,4270,4270,4270,9
|
|
20230728,110300,527238490,4265,4250,4265,4250,372
|
|
20230728,110200,525657130,4245,4245,4245,4245,0
|
|
20230728,110100,525657130,4245,4245,4245,4245,238
|
|
20230728,110000,524646820,4240,4240,4240,4240,1
|
|
20230728,105900,524642580,4245,4245,4245,4245,0
|
|
20230728,105800,524642580,4245,4245,4245,4245,1
|
|
20230728,105700,524638335,4230,4230,4230,4230,14
|
|
20230728,105600,524579115,4235,4235,4235,4235,0
|
|
20230728,105500,524579115,4235,4245,4245,4235,27
|
|
20230728,105400,524464720,4250,4250,4250,4250,3
|
|
20230728,105300,524451970,4240,4245,4245,4225,651
|
|
20230728,105200,521695715,4240,4245,4245,4235,523
|
|
20230728,105100,519478195,4230,4230,4230,4230,472
|
|
20230728,105000,517481635,4240,4240,4240,4240,1040
|
|
20230728,104900,513072035,4240,4250,4250,4240,1405
|
|
20230728,104800,507107305,4250,4260,4260,4250,476
|
|
20230728,104700,505081910,4260,4260,4260,4245,4030
|
|
20230728,104600,487960470,4260,4260,4260,4255,11424
|
|
20230728,104500,439294380,4260,4260,4265,4260,431
|
|
20230728,104400,437458275,4260,4260,4260,4260,169
|
|
20230728,104300,436738335,4260,4260,4260,4260,32
|
|
20230728,104200,436602015,4265,4265,4265,4265,17
|
|
20230728,104100,436529510,4260,4260,4260,4260,16
|
|
20230728,104000,436461350,4265,4265,4265,4265,0
|
|
20230728,103900,436461350,4265,4265,4265,4265,250
|
|
20230728,103800,435395100,4265,4265,4265,4265,0
|
|
20230728,103700,435395100,4265,4265,4265,4265,50
|
|
20230728,103600,435181850,4265,4265,4265,4265,50
|
|
20230728,103500,434968600,4270,4265,4270,4265,384
|
|
20230728,103400,433330610,4260,4250,4260,4250,664
|
|
20230728,103300,430506630,4260,4270,4270,4260,249
|
|
20230728,103200,429444560,4270,4265,4270,4265,51
|
|
20230728,103100,429226795,4275,4280,4280,4275,1050
|
|
20230728,103000,424737555,4290,4290,4290,4275,2705
|
|
20230728,102900,413152985,4290,4280,4290,4280,2112
|
|
20230728,102800,404109565,4275,4265,4275,4265,1069
|
|
20230728,102700,399541150,4270,4270,4270,4270,0
|
|
20230728,102600,399541150,4270,4240,4270,4240,1159
|
|
20230728,102500,394608070,4240,4245,4245,4240,1402
|
|
20230728,102400,388663530,4250,4280,4280,4250,839
|
|
20230728,102300,385092210,4285,4285,4285,4285,4
|
|
20230728,102200,385075070,4285,4285,4285,4285,1
|
|
20230728,102100,385070785,4285,4285,4285,4285,28
|
|
20230728,102000,384950805,4280,4280,4280,4280,0
|
|
20230728,101900,384950805,4280,4280,4280,4280,1202
|
|
20230728,101800,379806245,4290,4290,4290,4285,470
|
|
20230728,101700,377792070,4295,4295,4295,4295,10
|
|
20230728,101600,377749120,4295,4300,4300,4295,423
|
|
20230728,101500,375931935,4300,4295,4300,4295,784
|
|
20230728,101400,372561490,4295,4295,4295,4295,0
|
|
20230728,101300,372561490,4295,4295,4295,4295,60
|
|
20230728,101200,372303790,4295,4290,4295,4290,2186
|
|
20230728,101100,362915240,4295,4250,4295,4250,8334
|
|
20230728,101000,327265080,4250,4250,4250,4250,1000
|
|
20230728,100900,323015080,4260,4260,4260,4260,0
|
|
20230728,100800,323015080,4260,4250,4260,4250,703
|
|
20230728,100700,320022330,4255,4250,4255,4250,1156
|
|
20230728,100600,315104080,4250,4240,4250,4240,1227
|
|
20230728,100500,309898490,4230,4245,4245,4230,2310
|
|
20230728,100400,300108100,4245,4250,4255,4245,11634
|
|
20230728,100300,250706765,4250,4245,4250,4245,700
|
|
20230728,100200,247733765,4245,4245,4255,4245,2818
|
|
20230728,100100,235763280,4245,4230,4245,4230,1606
|
|
20230728,100000,228961415,4230,4200,4230,4200,3882
|
|
20230728,095900,212598500,4190,4190,4190,4190,0
|
|
20230728,095800,212598500,4190,4190,4190,4190,0
|
|
20230728,095700,212598500,4190,4190,4190,4190,425
|
|
20230728,095600,210817750,4180,4190,4190,4180,848
|
|
20230728,095500,207264730,4190,4180,4190,4180,1568
|
|
20230728,095400,200705435,4190,4190,4190,4190,11
|
|
20230728,095300,200659345,4165,4165,4165,4165,720
|
|
20230728,095200,197660545,4165,4165,4165,4165,4
|
|
20230728,095100,197643885,4165,4160,4165,4160,19
|
|
20230728,095000,197564795,4160,4175,4180,4160,1289
|
|
20230728,094900,192201840,4190,4200,4210,4160,4780
|
|
20230728,094800,172196005,4200,4170,4200,4170,3075
|
|
20230728,094700,159314090,4170,4160,4170,4160,2015
|
|
20230728,094600,150931680,4165,4170,4170,4165,1012
|
|
20230728,094500,146712935,4165,4165,4165,4165,142
|
|
20230728,094400,146121505,4160,4160,4160,4160,0
|
|
20230728,094300,146121505,4160,4155,4160,4155,87
|
|
20230728,094200,145760015,4160,4160,4160,4160,0
|
|
20230728,094100,145760015,4160,4165,4165,4160,1242
|
|
20230728,094000,140593290,4175,4160,4175,4160,506
|
|
20230728,093900,138488300,4145,4145,4145,4145,600
|
|
20230728,093800,136001300,4150,4150,4150,4150,31
|
|
20230728,093700,135872650,4160,4160,4160,4150,594
|
|
20230728,093600,133406770,4160,4155,4160,4150,1119
|
|
20230728,093500,128757365,4150,4175,4175,4150,581
|
|
20230728,093400,126343305,4175,4175,4180,4160,2313
|
|
20230728,093300,116704305,4175,4160,4175,4150,1307
|
|
20230728,093200,111274225,4160,4150,4160,4150,206
|
|
20230728,093100,110419125,4150,4150,4150,4150,305
|
|
20230728,093000,109153375,4160,4160,4160,4160,2
|
|
20230728,092900,109145055,4160,4140,4160,4135,1831
|
|
20230728,092800,101565745,4140,4155,4155,4140,1168
|
|
20230728,092700,96720240,4160,4180,4180,4160,889
|
|
20230728,092600,93021050,4180,4185,4185,4180,526
|
|
20230728,092500,90822240,4195,4190,4195,4190,300
|
|
20230728,092400,89564865,4190,4190,4190,4190,0
|
|
20230728,092300,89564865,4190,4190,4190,4190,0
|
|
20230728,092200,89564865,4190,4190,4195,4190,428
|
|
20230728,092100,87769725,4190,4190,4190,4190,6
|
|
20230728,092000,87744585,4185,4185,4185,4185,0
|
|
20230728,091900,87744585,4185,4185,4185,4185,62
|
|
20230728,091800,87485115,4195,4195,4195,4195,638
|
|
20230728,091700,84808705,4190,4210,4210,4185,8812
|
|
20230728,091600,47867855,4215,4215,4215,4215,112
|
|
20230728,091500,47395775,4225,4220,4225,4220,381
|
|
20230728,091400,45787855,4225,4215,4225,4215,2055
|
|
20230728,091300,37115835,4210,4205,4210,4205,137
|
|
20230728,091200,36539170,4210,4205,4210,4205,862
|
|
20230728,091100,32911650,4205,4210,4215,4205,614
|
|
20230728,091000,30326520,4210,4210,4210,4210,5
|
|
20230728,090900,30305470,4200,4190,4200,4190,753
|
|
20230728,090800,27142910,4185,4190,4195,4185,2750
|
|
20230728,090700,15614300,4195,4185,4195,4180,891
|
|
20230728,090600,11886210,4180,4165,4180,4165,785
|
|
20230728,090500,8610740,4165,4160,4165,4160,627
|
|
20230728,090400,5999470,4155,4150,4155,4150,170
|
|
20230728,090300,5293190,4140,4140,4145,4140,229
|
|
20230728,090200,4344485,4135,4140,4140,4135,510
|
|
20230728,090100,2233125,4140,4140,4140,4125,21
|
|
20230728,090000,2146200,4140,4110,4140,4110,520
|