628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192500,1738166925,4060,4060,4060,4060,4321
|
|
20230728,192400,1738166925,4060,4060,4060,4060,0
|
|
20230728,192300,1738166925,4060,4060,4060,4060,0
|
|
20230728,192200,1738166925,4060,4060,4060,4060,0
|
|
20230728,192100,1738166925,4060,4060,4060,4060,0
|
|
20230728,192000,1738166925,4060,4060,4060,4060,0
|
|
20230728,191900,1738166925,4060,4060,4060,4060,0
|
|
20230728,191800,1738166925,4060,4060,4060,4060,0
|
|
20230728,191700,1738166925,4060,4060,4060,4060,0
|
|
20230728,191600,1738166925,4060,4060,4060,4060,0
|
|
20230728,191500,1738166925,4060,4060,4060,4060,0
|
|
20230728,191400,1738166925,4060,4060,4060,4060,0
|
|
20230728,191300,1738166925,4060,4060,4060,4060,0
|
|
20230728,191200,1738166925,4060,4060,4060,4060,0
|
|
20230728,191100,1738166925,4060,4060,4060,4060,0
|
|
20230728,191000,1738166925,4060,4060,4060,4060,0
|
|
20230728,190900,1738166925,4060,4060,4060,4060,0
|
|
20230728,190800,1738166925,4060,4060,4060,4060,0
|
|
20230728,190700,1738166925,4060,4060,4060,4060,0
|
|
20230728,190600,1738166925,4060,4060,4060,4060,0
|
|
20230728,190500,1738166925,4060,4060,4060,4060,0
|
|
20230728,190400,1738166925,4060,4060,4060,4060,0
|
|
20230728,190300,1738166925,4060,4060,4060,4060,0
|
|
20230728,190200,1738166925,4060,4060,4060,4060,0
|
|
20230728,190100,1738166925,4060,4060,4060,4060,0
|
|
20230728,190000,1738166925,4060,4060,4060,4060,0
|
|
20230728,185900,1738166925,4060,4060,4060,4060,0
|
|
20230728,185800,1738166925,4060,4060,4060,4060,0
|
|
20230728,185700,1738166925,4060,4060,4060,4060,0
|
|
20230728,185600,1738166925,4060,4060,4060,4060,0
|
|
20230728,185500,1738166925,4060,4060,4060,4060,4321
|
|
20230728,185400,1738166925,4060,4060,4060,4060,0
|
|
20230728,185300,1738166925,4060,4060,4060,4060,0
|
|
20230728,185200,1738166925,4060,4060,4060,4060,0
|
|
20230728,185100,1738166925,4060,4060,4060,4060,0
|
|
20230728,185000,1738166925,4060,4060,4060,4060,0
|
|
20230728,184900,1738166925,4060,4060,4060,4060,0
|
|
20230728,184800,1738166925,4060,4060,4060,4060,0
|
|
20230728,184700,1738166925,4060,4060,4060,4060,0
|
|
20230728,184600,1738166925,4060,4060,4060,4060,0
|
|
20230728,184500,1738166925,4060,4060,4060,4060,0
|
|
20230728,184400,1738166925,4060,4060,4060,4060,0
|
|
20230728,184300,1738166925,4060,4060,4060,4060,0
|
|
20230728,184200,1738166925,4060,4060,4060,4060,0
|
|
20230728,184100,1738166925,4060,4060,4060,4060,0
|
|
20230728,184000,1738166925,4060,4060,4060,4060,0
|
|
20230728,183900,1738166925,4060,4060,4060,4060,0
|
|
20230728,183800,1738166925,4060,4060,4060,4060,0
|
|
20230728,183700,1738166925,4060,4060,4060,4060,0
|
|
20230728,183600,1738166925,4060,4060,4060,4060,0
|
|
20230728,183500,1738166925,4060,4060,4060,4060,0
|
|
20230728,183400,1738166925,4060,4060,4060,4060,0
|
|
20230728,183300,1738166925,4060,4060,4060,4060,0
|
|
20230728,183200,1738166925,4060,4060,4060,4060,0
|
|
20230728,183100,1738166925,4060,4060,4060,4060,0
|
|
20230728,183000,1738166925,4060,4060,4060,4060,0
|
|
20230728,182900,1738166925,4060,4060,4060,4060,0
|
|
20230728,182800,1738166925,4060,4060,4060,4060,0
|
|
20230728,182700,1738166925,4060,4060,4060,4060,0
|
|
20230728,182600,1738166925,4060,4060,4060,4060,0
|
|
20230728,182500,1738166925,4060,4060,4060,4060,4321
|
|
20230728,182400,1738166925,4060,4060,4060,4060,0
|
|
20230728,182300,1738166925,4060,4060,4060,4060,0
|
|
20230728,182200,1738166925,4060,4060,4060,4060,0
|
|
20230728,182100,1738166925,4060,4060,4060,4060,0
|
|
20230728,182000,1738166925,4060,4060,4060,4060,0
|
|
20230728,181900,1738166925,4060,4060,4060,4060,0
|
|
20230728,181800,1738166925,4060,4060,4060,4060,0
|
|
20230728,181700,1738166925,4060,4060,4060,4060,0
|
|
20230728,181600,1738166925,4060,4060,4060,4060,0
|
|
20230728,181500,1738166925,4060,4060,4060,4060,0
|
|
20230728,181400,1738166925,4060,4060,4060,4060,0
|
|
20230728,181300,1738166925,4060,4060,4060,4060,0
|
|
20230728,181200,1738166925,4060,4060,4060,4060,0
|
|
20230728,181100,1738166925,4060,4060,4060,4060,0
|
|
20230728,181000,1738166925,4060,4060,4060,4060,0
|
|
20230728,180900,1738166925,4060,4060,4060,4060,0
|
|
20230728,180800,1738166925,4060,4060,4060,4060,0
|
|
20230728,180700,1738166925,4060,4060,4060,4060,0
|
|
20230728,180600,1738166925,4060,4060,4060,4060,0
|
|
20230728,180500,1738166925,4060,4060,4060,4060,0
|
|
20230728,180400,1738166925,4060,4060,4060,4060,0
|
|
20230728,180300,1738166925,4060,4060,4060,4060,0
|
|
20230728,180200,1738166925,4060,4060,4060,4060,0
|
|
20230728,180100,1738166925,4060,4060,4060,4060,0
|
|
20230728,180000,1738166925,4060,4060,4060,4060,0
|
|
20230728,175900,1738166925,4060,4060,4060,4060,0
|
|
20230728,175800,1738166925,4060,4060,4060,4060,0
|
|
20230728,175700,1738166925,4060,4060,4060,4060,0
|
|
20230728,175600,1738166925,4060,4060,4060,4060,0
|
|
20230728,175500,1738166925,4060,4060,4060,4060,4321
|
|
20230728,175400,1738166925,4060,4060,4060,4060,0
|
|
20230728,175300,1738166925,4060,4060,4060,4060,0
|
|
20230728,175200,1738166925,4060,4060,4060,4060,0
|
|
20230728,175100,1738166925,4060,4060,4060,4060,0
|
|
20230728,175000,1738166925,4060,4060,4060,4060,0
|
|
20230728,174900,1738166925,4060,4060,4060,4060,0
|
|
20230728,174800,1738166925,4060,4060,4060,4060,0
|
|
20230728,174700,1738166925,4060,4060,4060,4060,0
|
|
20230728,174600,1738166925,4060,4060,4060,4060,0
|
|
20230728,174500,1738166925,4060,4060,4060,4060,0
|
|
20230728,174400,1738166925,4060,4060,4060,4060,0
|
|
20230728,174300,1738166925,4060,4060,4060,4060,0
|
|
20230728,174200,1738166925,4060,4060,4060,4060,0
|
|
20230728,174100,1738166925,4060,4060,4060,4060,0
|
|
20230728,174000,1738166925,4060,4060,4060,4060,0
|
|
20230728,173900,1738166925,4060,4060,4060,4060,0
|
|
20230728,173800,1738166925,4060,4060,4060,4060,0
|
|
20230728,173700,1738166925,4060,4060,4060,4060,0
|
|
20230728,173600,1738166925,4060,4060,4060,4060,0
|
|
20230728,173500,1738166925,4060,4060,4060,4060,0
|
|
20230728,173400,1738166925,4060,4060,4060,4060,0
|
|
20230728,173300,1738166925,4060,4060,4060,4060,0
|
|
20230728,173200,1738166925,4060,4060,4060,4060,0
|
|
20230728,173100,1738166925,4060,4060,4060,4060,0
|
|
20230728,173000,1738166925,4060,4060,4060,4060,0
|
|
20230728,172900,1738166925,4060,4060,4060,4060,0
|
|
20230728,172800,1738166925,4060,4060,4060,4060,0
|
|
20230728,172700,1738166925,4060,4060,4060,4060,0
|
|
20230728,172600,1738166925,4060,4060,4060,4060,0
|
|
20230728,172500,1738166925,4060,4060,4060,4060,4321
|
|
20230728,172400,1738166925,4060,4060,4060,4060,0
|
|
20230728,172300,1738166925,4060,4060,4060,4060,0
|
|
20230728,172200,1738166925,4060,4060,4060,4060,0
|
|
20230728,172100,1738166925,4060,4060,4060,4060,0
|
|
20230728,172000,1738166925,4060,4060,4060,4060,0
|
|
20230728,171900,1738166925,4060,4060,4060,4060,0
|
|
20230728,171800,1738166925,4060,4060,4060,4060,0
|
|
20230728,171700,1738166925,4060,4060,4060,4060,0
|
|
20230728,171600,1738166925,4060,4060,4060,4060,0
|
|
20230728,171500,1738166925,4060,4060,4060,4060,0
|
|
20230728,171400,1738166925,4060,4060,4060,4060,0
|
|
20230728,171300,1738166925,4060,4060,4060,4060,0
|
|
20230728,171200,1738166925,4060,4060,4060,4060,0
|
|
20230728,171100,1738166925,4060,4060,4060,4060,0
|
|
20230728,171000,1738166925,4060,4060,4060,4060,0
|
|
20230728,170900,1738166925,4060,4060,4060,4060,0
|
|
20230728,170800,1738166925,4060,4060,4060,4060,0
|
|
20230728,170700,1738166925,4060,4060,4060,4060,0
|
|
20230728,170600,1738166925,4060,4060,4060,4060,0
|
|
20230728,170500,1738166925,4060,4060,4060,4060,0
|
|
20230728,170400,1738166925,4060,4060,4060,4060,0
|
|
20230728,170300,1738166925,4060,4060,4060,4060,0
|
|
20230728,170200,1738166925,4060,4060,4060,4060,0
|
|
20230728,170100,1738166925,4060,4060,4060,4060,0
|
|
20230728,170000,1738166925,4060,4060,4060,4060,0
|
|
20230728,165900,1738166925,4060,4060,4060,4060,0
|
|
20230728,165800,1738166925,4060,4060,4060,4060,0
|
|
20230728,165700,1738166925,4060,4060,4060,4060,0
|
|
20230728,165600,1738166925,4060,4060,4060,4060,0
|
|
20230728,165500,1738166925,4060,4060,4060,4060,4321
|
|
20230728,165400,1738166925,4060,4060,4060,4060,0
|
|
20230728,165300,1738166925,4060,4060,4060,4060,0
|
|
20230728,165200,1738166925,4060,4060,4060,4060,0
|
|
20230728,165100,1738166925,4060,4060,4060,4060,0
|
|
20230728,165000,1738166925,4060,4060,4060,4060,0
|
|
20230728,164900,1738166925,4060,4060,4060,4060,0
|
|
20230728,164800,1738166925,4060,4060,4060,4060,0
|
|
20230728,164700,1738166925,4060,4060,4060,4060,0
|
|
20230728,164600,1738166925,4060,4060,4060,4060,0
|
|
20230728,164500,1738166925,4060,4060,4060,4060,0
|
|
20230728,164400,1738166925,4060,4060,4060,4060,0
|
|
20230728,164300,1738166925,4060,4060,4060,4060,0
|
|
20230728,164200,1738166925,4060,4060,4060,4060,0
|
|
20230728,164100,1738166925,4060,4060,4060,4060,0
|
|
20230728,164000,1738166925,4060,4060,4060,4060,0
|
|
20230728,163900,1738166925,4060,4060,4060,4060,0
|
|
20230728,163800,1738166925,4060,4060,4060,4060,0
|
|
20230728,163700,1738166925,4060,4060,4060,4060,0
|
|
20230728,163600,1738166925,4060,4060,4060,4060,0
|
|
20230728,163500,1738166925,4060,4060,4060,4060,0
|
|
20230728,163400,1738166925,4060,4060,4060,4060,0
|
|
20230728,163300,1738166925,4060,4060,4060,4060,0
|
|
20230728,163200,1738166925,4060,4060,4060,4060,0
|
|
20230728,163100,1738166925,4060,4060,4060,4060,0
|
|
20230728,163000,1738166925,4060,4060,4060,4060,0
|
|
20230728,162900,1738166925,4060,4060,4060,4060,0
|
|
20230728,162800,1738166925,4060,4060,4060,4060,0
|
|
20230728,162700,1738166925,4060,4060,4060,4060,0
|
|
20230728,162600,1738166925,4060,4060,4060,4060,0
|
|
20230728,162500,1738166925,4060,4060,4060,4060,4321
|
|
20230728,162400,1738166925,4060,4060,4060,4060,0
|
|
20230728,162300,1738166925,4060,4060,4060,4060,0
|
|
20230728,162200,1738166925,4060,4060,4060,4060,0
|
|
20230728,162100,1738166925,4060,4060,4060,4060,0
|
|
20230728,162000,1738166925,4060,4060,4060,4060,0
|
|
20230728,161900,1738166925,4060,4060,4060,4060,0
|
|
20230728,161800,1738166925,4060,4060,4060,4060,0
|
|
20230728,161700,1738166925,4060,4060,4060,4060,0
|
|
20230728,161600,1738166925,4060,4060,4060,4060,0
|
|
20230728,161500,1738166925,4060,4060,4060,4060,0
|
|
20230728,161400,1738166925,4060,4060,4060,4060,0
|
|
20230728,161300,1738166925,4060,4060,4060,4060,0
|
|
20230728,161200,1738166925,4060,4060,4060,4060,0
|
|
20230728,161100,1738166925,4060,4060,4060,4060,0
|
|
20230728,161000,1738166925,4060,4060,4060,4060,0
|
|
20230728,160900,1738166925,4060,4060,4060,4060,0
|
|
20230728,160800,1738166925,4060,4060,4060,4060,0
|
|
20230728,160700,1738166925,4060,4060,4060,4060,0
|
|
20230728,160600,1738166925,4060,4060,4060,4060,0
|
|
20230728,160500,1738166925,4060,4060,4060,4060,0
|
|
20230728,160400,1738166925,4060,4060,4060,4060,0
|
|
20230728,160300,1738166925,4060,4060,4060,4060,0
|
|
20230728,160200,1738166925,4060,4060,4060,4060,0
|
|
20230728,160100,1738166925,4060,4060,4060,4060,0
|
|
20230728,160000,1738166925,4060,4060,4060,4060,0
|
|
20230728,155900,1738166925,4060,4060,4060,4060,0
|
|
20230728,155800,1738166925,4060,4060,4060,4060,0
|
|
20230728,155700,1738166925,4060,4060,4060,4060,0
|
|
20230728,155600,1738166925,4060,4060,4060,4060,0
|
|
20230728,155500,1738166925,4060,4060,4060,4060,4321
|
|
20230728,155400,1738166925,4060,4060,4060,4060,0
|
|
20230728,155300,1738166925,4060,4060,4060,4060,0
|
|
20230728,155200,1738166925,4060,4060,4060,4060,0
|
|
20230728,155100,1738166925,4060,4060,4060,4060,0
|
|
20230728,155000,1738166925,4060,4060,4060,4060,0
|
|
20230728,154900,1738166925,4060,4060,4060,4060,0
|
|
20230728,154800,1738166925,4060,4060,4060,4060,0
|
|
20230728,154700,1738166925,4060,4060,4060,4060,0
|
|
20230728,154600,1738166925,4060,4060,4060,4060,0
|
|
20230728,154500,1738166925,4060,4060,4060,4060,0
|
|
20230728,154400,1738166925,4060,4060,4060,4060,0
|
|
20230728,154300,1738166925,4060,4060,4060,4060,0
|
|
20230728,154200,1738166925,4060,4060,4060,4060,0
|
|
20230728,154100,1738166925,4060,4060,4060,4060,0
|
|
20230728,154000,1738166925,4060,4060,4060,4060,0
|
|
20230728,153900,1738166925,4060,4060,4060,4060,0
|
|
20230728,153800,1738166925,4060,4060,4060,4060,0
|
|
20230728,153700,1738166925,4060,4060,4060,4060,0
|
|
20230728,153600,1738166925,4060,4060,4060,4060,0
|
|
20230728,153500,1738166925,4060,4060,4060,4060,0
|
|
20230728,153400,1738166925,4060,4060,4060,4060,0
|
|
20230728,153300,1738166925,4060,4060,4060,4060,0
|
|
20230728,153200,1738166925,4060,4060,4060,4060,0
|
|
20230728,153100,1738166925,4060,4060,4060,4060,0
|
|
20230728,153000,1738166925,4060,4060,4060,4060,4321
|
|
20230728,152900,1720623665,4090,4090,4090,4090,0
|
|
20230728,152800,1720623665,4090,4090,4090,4090,0
|
|
20230728,152700,1720623665,4090,4090,4090,4090,0
|
|
20230728,152600,1720623665,4090,4090,4090,4090,0
|
|
20230728,152500,1720623665,4090,4090,4090,4090,0
|
|
20230728,152400,1720623665,4090,4090,4090,4090,0
|
|
20230728,152300,1720623665,4090,4090,4090,4090,0
|
|
20230728,152200,1720623665,4090,4090,4090,4090,0
|
|
20230728,152100,1720623665,4090,4090,4090,4090,0
|
|
20230728,152000,1720623665,4090,4090,4090,4090,0
|
|
20230728,151900,1720623665,4090,4090,4090,4090,744
|
|
20230728,151800,1717580705,4090,4055,4090,4050,3177
|
|
20230728,151700,1704652305,4055,4050,4055,4050,1539
|
|
20230728,151600,1698419275,4050,4050,4050,4050,436
|
|
20230728,151500,1696653475,4050,4045,4050,4045,1501
|
|
20230728,151400,1690579425,4045,4045,4045,4045,2000
|
|
20230728,151300,1682489425,4035,4050,4050,4035,114
|
|
20230728,151200,1682028685,4035,4045,4045,4035,980
|
|
20230728,151100,1678064595,4035,4040,4050,4035,1239
|
|
20230728,151000,1673060560,4050,4040,4050,4040,1048
|
|
20230728,150900,1668826630,4040,4050,4050,4035,2530
|
|
20230728,150800,1658607260,4050,4050,4050,4050,90
|
|
20230728,150700,1658242760,4050,4050,4050,4050,64
|
|
20230728,150600,1657983560,4050,4045,4050,4045,492
|
|
20230728,150500,1655991610,4050,4050,4050,4050,180
|
|
20230728,150400,1655262610,4045,4050,4050,4045,900
|
|
20230728,150300,1651622105,4045,4055,4055,4045,2605
|
|
20230728,150200,1641059355,4065,4060,4065,4060,1128
|
|
20230728,150100,1636479660,4060,4055,4060,4055,1084
|
|
20230728,150000,1632083670,4055,4050,4055,4050,1127
|
|
20230728,145900,1627519270,4060,4060,4060,4060,85
|
|
20230728,145800,1627174170,4065,4050,4065,4050,2931
|
|
20230728,145700,1615282695,4050,4040,4050,4040,1591
|
|
20230728,145600,1608842745,4040,4040,4040,4040,74
|
|
20230728,145500,1608543785,4040,4045,4045,4040,3598
|
|
20230728,145400,1594005275,4050,4050,4050,4050,851
|
|
20230728,145300,1590558725,4045,4045,4045,4045,1599
|
|
20230728,145200,1584090770,4050,4050,4050,4050,1
|
|
20230728,145100,1584086720,4045,4050,4050,4045,1799
|
|
20230728,145000,1576808955,4050,4045,4050,4045,240
|
|
20230728,144900,1575837455,4050,4045,4050,4045,148
|
|
20230728,144800,1575238060,4050,4050,4050,4050,1439
|
|
20230728,144700,1569410110,4055,4055,4055,4055,80
|
|
20230728,144600,1569085710,4055,4055,4055,4055,300
|
|
20230728,144500,1567869210,4065,4065,4065,4065,0
|
|
20230728,144400,1567869210,4065,4060,4065,4060,282
|
|
20230728,144300,1566724285,4065,4065,4065,4065,14
|
|
20230728,144200,1566667375,4065,4065,4065,4065,2
|
|
20230728,144100,1566659245,4065,4065,4065,4065,0
|
|
20230728,144000,1566659245,4065,4065,4065,4065,0
|
|
20230728,143900,1566659245,4065,4060,4065,4060,801
|
|
20230728,143800,1563407180,4065,4060,4065,4060,597
|
|
20230728,143700,1560980850,4060,4060,4060,4060,5
|
|
20230728,143600,1560960550,4070,4070,4070,4070,5
|
|
20230728,143500,1560940200,4070,4070,4070,4070,6
|
|
20230728,143400,1560915780,4050,4060,4070,4050,843
|
|
20230728,143300,1557491160,4060,4060,4060,4060,2
|
|
20230728,143200,1557483040,4060,4060,4060,4060,165
|
|
20230728,143100,1556813140,4055,4055,4055,4055,106
|
|
20230728,143000,1556383310,4055,4055,4065,4055,115
|
|
20230728,142900,1555916870,4065,4055,4065,4055,201
|
|
20230728,142800,1555101805,4055,4065,4065,4055,1225
|
|
20230728,142700,1550134030,4065,4070,4070,4065,4925
|
|
20230728,142600,1530113255,4075,4075,4075,4075,101
|
|
20230728,142500,1529701680,4075,4070,4075,4070,1502
|
|
20230728,142400,1523583960,4070,4070,4070,4070,714
|
|
20230728,142300,1520677980,4070,4075,4075,4070,30
|
|
20230728,142200,1520555780,4075,4075,4075,4075,0
|
|
20230728,142100,1520555780,4075,4075,4075,4075,411
|
|
20230728,142000,1518880955,4075,4075,4075,4075,0
|
|
20230728,141900,1518880955,4075,4080,4080,4075,1160
|
|
20230728,141800,1514151820,4080,4080,4080,4080,0
|
|
20230728,141700,1514151820,4080,4085,4085,4080,5
|
|
20230728,141600,1514131405,4080,4085,4085,4080,6
|
|
20230728,141500,1514106900,4085,4085,4085,4085,3
|
|
20230728,141400,1514094645,4080,4075,4080,4075,4306
|
|
20230728,141300,1496536010,4070,4075,4075,4070,11
|
|
20230728,141200,1496491235,4070,4070,4070,4070,134
|
|
20230728,141100,1495945855,4070,4075,4075,4070,402
|
|
20230728,141000,1494309565,4080,4080,4080,4080,510
|
|
20230728,140900,1492228765,4080,4080,4080,4080,1
|
|
20230728,140800,1492224685,4075,4075,4075,4075,0
|
|
20230728,140700,1492224685,4075,4075,4075,4075,1000
|
|
20230728,140600,1488149685,4075,4070,4075,4070,1656
|
|
20230728,140500,1481404075,4070,4070,4070,4070,482
|
|
20230728,140400,1479442335,4075,4075,4075,4075,600
|
|
20230728,140300,1476997335,4075,4065,4075,4065,781
|
|
20230728,140200,1473822560,4075,4075,4075,4075,0
|
|
20230728,140100,1473822560,4075,4075,4075,4075,0
|
|
20230728,140000,1473822560,4075,4075,4075,4075,6
|
|
20230728,135900,1473798110,4075,4075,4080,4075,717
|
|
20230728,135800,1470876330,4065,4075,4075,4065,650
|
|
20230728,135700,1468229080,4080,4080,4080,4080,1
|
|
20230728,135600,1468225000,4080,4065,4080,4065,3055
|
|
20230728,135500,1455786060,4065,4060,4065,4060,1860
|
|
20230728,135400,1448232650,4060,4060,4060,4055,305
|
|
20230728,135300,1446995865,4055,4055,4055,4055,438
|
|
20230728,135200,1445219775,4050,4050,4050,4050,132
|
|
20230728,135100,1444685175,4045,4060,4060,4045,979
|
|
20230728,135000,1440722185,4065,4065,4065,4065,0
|
|
20230728,134900,1440722185,4065,4065,4065,4065,900
|
|
20230728,134800,1437063685,4060,4060,4060,4060,1
|
|
20230728,134700,1437059625,4065,4065,4065,4065,0
|
|
20230728,134600,1437059625,4065,4065,4065,4065,4
|
|
20230728,134500,1437043365,4060,4055,4060,4055,1595
|
|
20230728,134400,1430571160,4045,4055,4055,4045,600
|
|
20230728,134300,1428141090,4050,4055,4055,4050,19
|
|
20230728,134200,1428064050,4055,4055,4055,4055,856
|
|
20230728,134100,1424592970,4055,4055,4055,4055,0
|
|
20230728,134000,1424592970,4055,4060,4060,4055,183
|
|
20230728,133900,1423850810,4060,4060,4060,4060,0
|
|
20230728,133800,1423850810,4060,4060,4060,4060,23
|
|
20230728,133700,1423757430,4060,4060,4060,4060,0
|
|
20230728,133600,1423757430,4060,4045,4060,4045,405
|
|
20230728,133500,1422114360,4045,4045,4045,4045,27
|
|
20230728,133400,1422005145,4045,4045,4045,4045,150
|
|
20230728,133300,1421398395,4070,4070,4070,4070,0
|
|
20230728,133200,1421398395,4070,4070,4070,4070,0
|
|
20230728,133100,1421398395,4070,4070,4070,4045,135
|
|
20230728,133000,1420851845,4070,4070,4070,4045,132
|
|
20230728,132900,1420317680,4075,4075,4075,4075,50
|
|
20230728,132800,1420113930,4070,4065,4070,4065,510
|
|
20230728,132700,1418038445,4065,4065,4065,4065,304
|
|
20230728,132600,1416802685,4040,4045,4045,4040,6129
|
|
20230728,132500,1392011530,4045,4040,4045,4035,2012
|
|
20230728,132400,1383888100,4045,4040,4045,4040,302
|
|
20230728,132300,1382666520,4045,4045,4045,4045,0
|
|
20230728,132200,1382666520,4045,4045,4045,4040,869
|
|
20230728,132100,1379151500,4040,4040,4040,4040,116
|
|
20230728,132000,1378682860,4045,4045,4045,4040,1533
|
|
20230728,131900,1372489375,4045,4045,4045,4045,115
|
|
20230728,131800,1372024200,4050,4050,4050,4050,1
|
|
20230728,131700,1372020150,4050,4050,4050,4050,0
|
|
20230728,131600,1372020150,4050,4050,4050,4045,13
|
|
20230728,131500,1371967550,4065,4065,4065,4065,103
|
|
20230728,131400,1371548855,4070,4045,4070,4045,33
|
|
20230728,131300,1371415320,4045,4040,4045,4040,743
|
|
20230728,131200,1368410135,4040,4035,4040,4035,130
|
|
20230728,131100,1367885435,4035,4035,4035,4035,50
|
|
20230728,131000,1367683685,4030,4040,4040,4030,287
|
|
20230728,130900,1366526155,4025,4040,4040,4025,3208
|
|
20230728,130800,1353601425,4040,4040,4040,4040,829
|
|
20230728,130700,1350252265,4045,4050,4050,4045,1105
|
|
20230728,130600,1345781420,4050,4050,4050,4050,150
|
|
20230728,130500,1345173920,4050,4050,4050,4050,0
|
|
20230728,130400,1345173920,4050,4050,4050,4050,0
|
|
20230728,130300,1345173920,4050,4070,4070,4050,908
|
|
20230728,130200,1341495500,4065,4050,4065,4050,380
|
|
20230728,130100,1339953650,4050,4060,4060,4050,285
|
|
20230728,130000,1338798765,4070,4070,4070,4070,3
|
|
20230728,125900,1338786555,4070,4070,4070,4070,0
|
|
20230728,125800,1338786555,4070,4070,4070,4070,25
|
|
20230728,125700,1338684805,4070,4070,4070,4070,200
|
|
20230728,125600,1337870805,4075,4075,4075,4075,1
|
|
20230728,125500,1337866730,4055,4055,4055,4055,54
|
|
20230728,125400,1337647760,4055,4060,4060,4055,8946
|
|
20230728,125300,1301371725,4070,4070,4070,4070,0
|
|
20230728,125200,1301371725,4070,4070,4070,4070,2
|
|
20230728,125100,1301363585,4070,4070,4070,4070,2
|
|
20230728,125000,1301355445,4055,4055,4055,4055,70
|
|
20230728,124900,1301071595,4060,4070,4075,4060,7
|
|
20230728,124800,1301043120,4075,4075,4075,4075,20
|
|
20230728,124700,1300961620,4080,4055,4080,4055,65
|
|
20230728,124600,1300697615,4055,4065,4065,4055,29
|
|
20230728,124500,1300579960,4055,4070,4070,4055,754
|
|
20230728,124400,1297517510,4080,4080,4080,4080,0
|
|
20230728,124300,1297517510,4080,4080,4080,4080,0
|
|
20230728,124200,1297517510,4080,4085,4085,4080,371
|
|
20230728,124100,1296003730,4085,4085,4085,4085,9
|
|
20230728,124000,1295966965,4080,4080,4080,4080,1
|
|
20230728,123900,1295962885,4080,4080,4080,4080,22
|
|
20230728,123800,1295873125,4080,4080,4080,4080,400
|
|
20230728,123700,1294241125,4080,4080,4080,4080,215
|
|
20230728,123600,1293363925,4080,4060,4080,4060,139
|
|
20230728,123500,1292799565,4055,4055,4055,4055,0
|
|
20230728,123400,1292799565,4055,4055,4055,4055,0
|
|
20230728,123300,1292799565,4055,4055,4055,4055,0
|
|
20230728,123200,1292799565,4055,4065,4065,4055,753
|
|
20230728,123100,1289743605,4055,4055,4065,4055,929
|
|
20230728,123000,1285976155,4055,4065,4065,4055,620
|
|
20230728,122900,1283458120,4070,4070,4070,4070,50
|
|
20230728,122800,1283254620,4070,4070,4070,4070,87
|
|
20230728,122700,1282900530,4070,4070,4070,4065,194
|
|
20230728,122600,1282110955,4070,4070,4070,4070,300
|
|
20230728,122500,1280889955,4070,4070,4070,4070,0
|
|
20230728,122400,1280889955,4070,4070,4070,4070,100
|
|
20230728,122300,1280482955,4070,4065,4070,4065,191
|
|
20230728,122200,1279706440,4065,4065,4065,4065,79
|
|
20230728,122100,1279385305,4065,4065,4065,4065,5
|
|
20230728,122000,1279364980,4090,4070,4090,4060,1004
|
|
20230728,121900,1275287135,4090,4070,4090,4070,2
|
|
20230728,121800,1275278975,4065,4065,4065,4065,0
|
|
20230728,121700,1275278975,4065,4080,4080,4065,1040
|
|
20230728,121600,1271039750,4080,4080,4080,4080,0
|
|
20230728,121500,1271039750,4080,4080,4080,4080,0
|
|
20230728,121400,1271039750,4080,4080,4080,4080,730
|
|
20230728,121300,1268061350,4080,4090,4090,4080,51
|
|
20230728,121200,1267852770,4090,4100,4100,4090,3352
|
|
20230728,121100,1254127135,4105,4105,4105,4105,0
|
|
20230728,121000,1254127135,4105,4105,4105,4105,59
|
|
20230728,120900,1253884940,4105,4105,4105,4105,270
|
|
20230728,120800,1252776590,4105,4105,4105,4105,0
|
|
20230728,120700,1252776590,4105,4100,4105,4100,374
|
|
20230728,120600,1251241775,4100,4105,4105,4100,2170
|
|
20230728,120500,1242344425,4105,4100,4105,4100,381
|
|
20230728,120400,1240782120,4110,4110,4110,4105,873
|
|
20230728,120300,1237194140,4110,4110,4110,4110,2
|
|
20230728,120200,1237185920,4105,4105,4110,4105,152
|
|
20230728,120100,1236561710,4110,4105,4110,4105,801
|
|
20230728,120000,1233271165,4105,4100,4105,4100,620
|
|
20230728,115900,1230726070,4105,4105,4105,4105,1
|
|
20230728,115800,1230721965,4095,4095,4095,4095,300
|
|
20230728,115700,1229493465,4095,4095,4095,4095,550
|
|
20230728,115600,1227241215,4095,4090,4095,4090,151
|
|
20230728,115500,1226623620,4095,4095,4095,4095,252
|
|
20230728,115400,1225591680,4095,4095,4095,4095,73
|
|
20230728,115300,1225292745,4095,4095,4095,4095,3
|
|
20230728,115200,1225280460,4095,4090,4095,4085,9
|
|
20230728,115100,1225243625,4085,4095,4095,4085,63
|
|
20230728,115000,1224985890,4105,4100,4105,4100,200
|
|
20230728,114900,1224164940,4105,4105,4105,4105,732
|
|
20230728,114800,1221160080,4105,4105,4105,4105,49
|
|
20230728,114700,1220958935,4105,4100,4105,4100,2395
|
|
20230728,114600,1211127510,4100,4100,4100,4100,531
|
|
20230728,114500,1208950410,4090,4090,4090,4090,28
|
|
20230728,114400,1208835890,4090,4090,4090,4090,61
|
|
20230728,114300,1208586400,4090,4090,4090,4090,200
|
|
20230728,114200,1207768400,4090,4090,4090,4090,0
|
|
20230728,114100,1207768400,4090,4090,4090,4090,2115
|
|
20230728,114000,1199118050,4090,4090,4090,4090,501
|
|
20230728,113900,1197068960,4090,4100,4100,4090,405
|
|
20230728,113800,1195412460,4090,4090,4090,4090,0
|
|
20230728,113700,1195412460,4090,4090,4090,4090,600
|
|
20230728,113600,1192958460,4090,4085,4090,4080,3807
|
|
20230728,113500,1177421470,4090,4090,4090,4090,407
|
|
20230728,113400,1175756840,4095,4100,4100,4095,673
|
|
20230728,113300,1172999390,4095,4095,4095,4090,1562
|
|
20230728,113200,1166603050,4095,4095,4095,4095,102
|
|
20230728,113100,1166185360,4095,4095,4095,4095,999
|
|
20230728,113000,1162094455,4090,4090,4095,4090,1233
|
|
20230728,112900,1157048735,4090,4075,4090,4075,385
|
|
20230728,112800,1155475450,4070,4070,4070,4070,69
|
|
20230728,112700,1155194620,4070,4080,4085,4070,300
|
|
20230728,112600,1153970855,4085,4085,4085,4085,1
|
|
20230728,112500,1153966770,4085,4085,4085,4085,1
|
|
20230728,112400,1153962685,4065,4065,4085,4065,2078
|
|
20230728,112300,1145515595,4090,4065,4090,4065,516
|
|
20230728,112200,1143418030,4055,4080,4080,4055,2850
|
|
20230728,112100,1131854565,4080,4085,4085,4080,50
|
|
20230728,112000,1131650440,4100,4100,4100,4100,1500
|
|
20230728,111900,1125500440,4100,4085,4100,4085,308
|
|
20230728,111800,1124239935,4085,4085,4085,4085,1825
|
|
20230728,111700,1116784810,4085,4085,4085,4085,1600
|
|
20230728,111600,1110248810,4085,4090,4090,4085,389
|
|
20230728,111500,1108659270,4090,4085,4090,4085,121
|
|
20230728,111400,1108164960,4090,4090,4090,4090,1561
|
|
20230728,111300,1101780470,4090,4090,4090,4090,1
|
|
20230728,111200,1101776380,4080,4080,4080,4080,10
|
|
20230728,111100,1101735580,4085,4080,4085,4080,160
|
|
20230728,111000,1101082230,4085,4075,4085,4075,801
|
|
20230728,110900,1097813100,4065,4065,4065,4065,100
|
|
20230728,110800,1097406600,4065,4065,4065,4065,51
|
|
20230728,110700,1097199285,4080,4065,4080,4065,61
|
|
20230728,110600,1096951305,4055,4055,4055,4055,850
|
|
20230728,110500,1093504555,4055,4055,4055,4055,1342
|
|
20230728,110400,1088062745,4055,4060,4060,4055,130
|
|
20230728,110300,1087535250,4060,4065,4065,4060,927
|
|
20230728,110200,1083769505,4080,4080,4080,4080,1
|
|
20230728,110100,1083765425,4080,4080,4080,4080,50
|
|
20230728,110000,1083561425,4085,4085,4085,4085,6
|
|
20230728,105900,1083536915,4065,4065,4065,4065,530
|
|
20230728,105800,1081382465,4090,4085,4090,4065,101
|
|
20230728,105700,1080969915,4060,4085,4085,4060,1104
|
|
20230728,105600,1076481955,4075,4085,4090,4075,1382
|
|
20230728,105500,1070848150,4090,4100,4100,4090,1084
|
|
20230728,105400,1066411590,4100,4090,4100,4085,762
|
|
20230728,105300,1063298260,4090,4090,4110,4090,1061
|
|
20230728,105200,1058955570,4090,4115,4115,4090,41
|
|
20230728,105100,1058786930,4115,4110,4115,4105,511
|
|
20230728,105000,1056684705,4110,4095,4110,4095,504
|
|
20230728,104900,1054616205,4085,4085,4090,4080,6096
|
|
20230728,104800,1029732245,4085,4095,4095,4085,5104
|
|
20230728,104700,1008867395,4100,4110,4110,4100,4862
|
|
20230728,104600,988932625,4115,4115,4115,4115,28
|
|
20230728,104500,988817405,4115,4110,4115,4105,2023
|
|
20230728,104400,980502190,4110,4100,4110,4100,776
|
|
20230728,104300,977316475,4100,4100,4100,4100,0
|
|
20230728,104200,977316475,4100,4100,4105,4100,1757
|
|
20230728,104100,970106970,4100,4090,4100,4090,568
|
|
20230728,104000,967779670,4075,4090,4090,4075,1184
|
|
20230728,103900,962952165,4090,4095,4095,4090,857
|
|
20230728,103800,959444925,4090,4090,4095,4090,2194
|
|
20230728,103700,950470975,4080,4090,4090,4075,4007
|
|
20230728,103600,934084490,4090,4065,4100,4065,7162
|
|
20230728,103500,904783200,4065,4075,4100,4065,13062
|
|
20230728,103400,851448995,4085,4045,4085,4040,15395
|
|
20230728,103300,788941710,4050,4035,4050,4035,4080
|
|
20230728,103200,772463230,4035,4020,4035,4020,2343
|
|
20230728,103100,763013960,4020,4020,4020,4020,1
|
|
20230728,103000,763009940,4030,4025,4035,4025,2419
|
|
20230728,102900,753255945,4020,4015,4020,4015,1610
|
|
20230728,102800,746785345,4010,4010,4010,4010,196
|
|
20230728,102700,745999385,4005,4005,4005,4005,140
|
|
20230728,102600,745438685,4000,4000,4000,4000,0
|
|
20230728,102500,745438685,4000,4010,4010,4000,2909
|
|
20230728,102400,733793345,4020,4020,4020,4020,0
|
|
20230728,102300,733793345,4020,4020,4020,4020,20
|
|
20230728,102200,733712945,4020,4020,4020,4020,1
|
|
20230728,102100,733708925,4015,4010,4015,4010,150
|
|
20230728,102000,733107175,4040,4040,4040,4040,18
|
|
20230728,101900,733034455,4040,4040,4040,4000,1098
|
|
20230728,101800,728613045,4040,4040,4040,4040,585
|
|
20230728,101700,726249645,4040,4045,4045,4040,463
|
|
20230728,101600,724377825,4040,4020,4040,4015,12851
|
|
20230728,101500,672635480,4020,4025,4025,4015,2780
|
|
20230728,101400,661460190,4020,4020,4025,4020,1316
|
|
20230728,101300,656169370,4010,4010,4010,4010,400
|
|
20230728,101200,654565370,4015,3985,4015,3985,4451
|
|
20230728,101100,636752290,3985,3980,3985,3980,983
|
|
20230728,101000,632838235,3980,3980,3980,3980,1756
|
|
20230728,100900,625849355,3985,3990,3990,3975,112
|
|
20230728,100800,625402595,3990,3985,3990,3985,5
|
|
20230728,100700,625382660,3970,3975,3975,3970,250
|
|
20230728,100600,624390150,3970,3975,3975,3960,2781
|
|
20230728,100500,613358500,3975,3970,3975,3970,889
|
|
20230728,100400,609828350,3970,3980,3980,3970,611
|
|
20230728,100300,607398770,3980,3985,3990,3980,3255
|
|
20230728,100200,594442440,3985,3990,3990,3985,854
|
|
20230728,100100,591035750,3985,3990,3990,3985,3556
|
|
20230728,100000,576851830,3995,4005,4005,3995,1126
|
|
20230728,095900,572349440,4005,4005,4005,4005,100
|
|
20230728,095800,571948940,4010,4010,4010,4005,218
|
|
20230728,095700,571075615,4000,4010,4010,4000,22
|
|
20230728,095600,570987415,4010,4010,4010,4010,1
|
|
20230728,095500,570983405,4010,4010,4010,4010,8
|
|
20230728,095400,570951325,4010,4000,4010,3995,2034
|
|
20230728,095300,562810240,4010,4010,4010,4010,4
|
|
20230728,095200,562794200,4020,4000,4020,3995,84
|
|
20230728,095100,562457820,4020,4025,4025,4015,1612
|
|
20230728,095000,555977155,4025,4025,4025,4025,250
|
|
20230728,094900,554970905,4025,4030,4030,4025,73
|
|
20230728,094800,554676755,4030,3995,4030,3995,6295
|
|
20230728,094700,529355130,3995,3995,4005,3995,303
|
|
20230728,094600,528144625,3995,4000,4000,3990,75
|
|
20230728,094500,527844990,3985,3990,3990,3985,500
|
|
20230728,094400,525851055,3990,4000,4000,3990,2400
|
|
20230728,094300,516271640,3995,4005,4005,3995,3321
|
|
20230728,094200,502996440,4005,4005,4020,4000,1087
|
|
20230728,094100,498644420,4020,4010,4025,4005,221
|
|
20230728,094000,497759090,4025,4020,4025,4020,210
|
|
20230728,093900,496914865,4025,4015,4025,4015,1146
|
|
20230728,093800,492309565,4020,4015,4020,4015,912
|
|
20230728,093700,488643475,4020,4015,4020,4015,606
|
|
20230728,093600,486210375,4010,4015,4015,4010,10
|
|
20230728,093500,486170255,4015,4025,4025,4000,1905
|
|
20230728,093400,478547685,4000,4025,4025,4000,803
|
|
20230728,093300,475334820,4025,4020,4025,4005,5121
|
|
20230728,093200,454824630,4025,4010,4025,4010,2088
|
|
20230728,093100,446433695,4020,4020,4025,4010,242
|
|
20230728,093000,445461090,4025,4025,4025,4025,347
|
|
20230728,092900,444064415,4025,4015,4025,4015,2814
|
|
20230728,092800,432757595,4015,4015,4020,4005,447
|
|
20230728,092700,430964770,4020,4015,4020,4015,695
|
|
20230728,092600,428171215,4005,4005,4005,4005,300
|
|
20230728,092500,426969715,4015,4015,4015,4015,110
|
|
20230728,092400,426528065,4020,4020,4020,4020,778
|
|
20230728,092300,423400505,4005,4025,4025,4005,1002
|
|
20230728,092200,419387475,4005,4010,4025,4005,3633
|
|
20230728,092100,404817590,4010,4010,4020,4010,132
|
|
20230728,092000,404288100,4030,4030,4030,4030,1501
|
|
20230728,091900,398239070,4000,4025,4030,4000,2655
|
|
20230728,091800,387561835,4030,4015,4035,4015,3187
|
|
20230728,091700,374744540,4015,4005,4015,3995,2743
|
|
20230728,091600,363776125,4015,4020,4020,4015,202
|
|
20230728,091500,362965060,4025,4025,4025,4020,258
|
|
20230728,091400,361927830,4025,4020,4025,4020,357
|
|
20230728,091300,360491705,4015,4025,4025,4015,219
|
|
20230728,091200,359612110,4015,4000,4015,4000,7601
|
|
20230728,091100,329155630,4010,4000,4010,4000,4052
|
|
20230728,091000,312947610,4010,4000,4015,4000,614
|
|
20230728,090900,310484410,3990,3990,3990,3975,313
|
|
20230728,090800,309236585,3990,3990,3995,3975,636
|
|
20230728,090700,306704300,3990,3990,3995,3980,996
|
|
20230728,090600,302730225,3975,3980,3980,3975,3165
|
|
20230728,090500,290136610,3995,3965,3995,3960,3548
|
|
20230728,090400,276047440,3965,3995,4000,3960,6687
|
|
20230728,090300,249450510,4025,3980,4080,3980,5970
|
|
20230728,090200,225473860,3975,3920,3975,3900,5686
|
|
20230728,090100,203038865,3925,3940,3940,3920,9822
|
|
20230728,090000,164476660,3940,3865,3975,3850,38702
|