653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195000,1659391200,9460,9460,9460,9460,5106
|
|
20230728,194900,1659391200,9460,9460,9460,9460,0
|
|
20230728,194800,1659391200,9460,9460,9460,9460,0
|
|
20230728,194700,1659391200,9460,9460,9460,9460,0
|
|
20230728,194600,1659391200,9460,9460,9460,9460,0
|
|
20230728,194500,1659391200,9460,9460,9460,9460,0
|
|
20230728,194400,1659391200,9460,9460,9460,9460,0
|
|
20230728,194300,1659391200,9460,9460,9460,9460,0
|
|
20230728,194200,1659391200,9460,9460,9460,9460,0
|
|
20230728,194100,1659391200,9460,9460,9460,9460,0
|
|
20230728,194000,1659391200,9460,9460,9460,9460,0
|
|
20230728,193900,1659391200,9460,9460,9460,9460,0
|
|
20230728,193800,1659391200,9460,9460,9460,9460,0
|
|
20230728,193700,1659391200,9460,9460,9460,9460,0
|
|
20230728,193600,1659391200,9460,9460,9460,9460,0
|
|
20230728,193500,1659391200,9460,9460,9460,9460,0
|
|
20230728,193400,1659391200,9460,9460,9460,9460,0
|
|
20230728,193300,1659391200,9460,9460,9460,9460,0
|
|
20230728,193200,1659391200,9460,9460,9460,9460,0
|
|
20230728,193100,1659391200,9460,9460,9460,9460,0
|
|
20230728,193000,1659391200,9460,9460,9460,9460,0
|
|
20230728,192900,1659391200,9460,9460,9460,9460,0
|
|
20230728,192800,1659391200,9460,9460,9460,9460,0
|
|
20230728,192700,1659391200,9460,9460,9460,9460,0
|
|
20230728,192600,1659391200,9460,9460,9460,9460,0
|
|
20230728,192500,1659391200,9460,9460,9460,9460,0
|
|
20230728,192400,1659391200,9460,9460,9460,9460,0
|
|
20230728,192300,1659391200,9460,9460,9460,9460,0
|
|
20230728,192200,1659391200,9460,9460,9460,9460,0
|
|
20230728,192100,1659391200,9460,9460,9460,9460,0
|
|
20230728,192000,1659391200,9460,9460,9460,9460,5106
|
|
20230728,191900,1659391200,9460,9460,9460,9460,0
|
|
20230728,191800,1659391200,9460,9460,9460,9460,0
|
|
20230728,191700,1659391200,9460,9460,9460,9460,0
|
|
20230728,191600,1659391200,9460,9460,9460,9460,0
|
|
20230728,191500,1659391200,9460,9460,9460,9460,0
|
|
20230728,191400,1659391200,9460,9460,9460,9460,0
|
|
20230728,191300,1659391200,9460,9460,9460,9460,0
|
|
20230728,191200,1659391200,9460,9460,9460,9460,0
|
|
20230728,191100,1659391200,9460,9460,9460,9460,0
|
|
20230728,191000,1659391200,9460,9460,9460,9460,0
|
|
20230728,190900,1659391200,9460,9460,9460,9460,0
|
|
20230728,190800,1659391200,9460,9460,9460,9460,0
|
|
20230728,190700,1659391200,9460,9460,9460,9460,0
|
|
20230728,190600,1659391200,9460,9460,9460,9460,0
|
|
20230728,190500,1659391200,9460,9460,9460,9460,0
|
|
20230728,190400,1659391200,9460,9460,9460,9460,0
|
|
20230728,190300,1659391200,9460,9460,9460,9460,0
|
|
20230728,190200,1659391200,9460,9460,9460,9460,0
|
|
20230728,190100,1659391200,9460,9460,9460,9460,0
|
|
20230728,190000,1659391200,9460,9460,9460,9460,0
|
|
20230728,185900,1659391200,9460,9460,9460,9460,0
|
|
20230728,185800,1659391200,9460,9460,9460,9460,0
|
|
20230728,185700,1659391200,9460,9460,9460,9460,0
|
|
20230728,185600,1659391200,9460,9460,9460,9460,0
|
|
20230728,185500,1659391200,9460,9460,9460,9460,0
|
|
20230728,185400,1659391200,9460,9460,9460,9460,0
|
|
20230728,185300,1659391200,9460,9460,9460,9460,0
|
|
20230728,185200,1659391200,9460,9460,9460,9460,0
|
|
20230728,185100,1659391200,9460,9460,9460,9460,0
|
|
20230728,185000,1659391200,9460,9460,9460,9460,5106
|
|
20230728,184900,1659391200,9460,9460,9460,9460,0
|
|
20230728,184800,1659391200,9460,9460,9460,9460,0
|
|
20230728,184700,1659391200,9460,9460,9460,9460,0
|
|
20230728,184600,1659391200,9460,9460,9460,9460,0
|
|
20230728,184500,1659391200,9460,9460,9460,9460,0
|
|
20230728,184400,1659391200,9460,9460,9460,9460,0
|
|
20230728,184300,1659391200,9460,9460,9460,9460,0
|
|
20230728,184200,1659391200,9460,9460,9460,9460,0
|
|
20230728,184100,1659391200,9460,9460,9460,9460,0
|
|
20230728,184000,1659391200,9460,9460,9460,9460,0
|
|
20230728,183900,1659391200,9460,9460,9460,9460,0
|
|
20230728,183800,1659391200,9460,9460,9460,9460,0
|
|
20230728,183700,1659391200,9460,9460,9460,9460,0
|
|
20230728,183600,1659391200,9460,9460,9460,9460,0
|
|
20230728,183500,1659391200,9460,9460,9460,9460,0
|
|
20230728,183400,1659391200,9460,9460,9460,9460,0
|
|
20230728,183300,1659391200,9460,9460,9460,9460,0
|
|
20230728,183200,1659391200,9460,9460,9460,9460,0
|
|
20230728,183100,1659391200,9460,9460,9460,9460,0
|
|
20230728,183000,1659391200,9460,9460,9460,9460,0
|
|
20230728,182900,1659391200,9460,9460,9460,9460,0
|
|
20230728,182800,1659391200,9460,9460,9460,9460,0
|
|
20230728,182700,1659391200,9460,9460,9460,9460,0
|
|
20230728,182600,1659391200,9460,9460,9460,9460,0
|
|
20230728,182500,1659391200,9460,9460,9460,9460,0
|
|
20230728,182400,1659391200,9460,9460,9460,9460,0
|
|
20230728,182300,1659391200,9460,9460,9460,9460,0
|
|
20230728,182200,1659391200,9460,9460,9460,9460,0
|
|
20230728,182100,1659391200,9460,9460,9460,9460,0
|
|
20230728,182000,1659391200,9460,9460,9460,9460,5106
|
|
20230728,181900,1659391200,9460,9460,9460,9460,0
|
|
20230728,181800,1659391200,9460,9460,9460,9460,0
|
|
20230728,181700,1659391200,9460,9460,9460,9460,0
|
|
20230728,181600,1659391200,9460,9460,9460,9460,0
|
|
20230728,181500,1659391200,9460,9460,9460,9460,0
|
|
20230728,181400,1659391200,9460,9460,9460,9460,0
|
|
20230728,181300,1659391200,9460,9460,9460,9460,0
|
|
20230728,181200,1659391200,9460,9460,9460,9460,0
|
|
20230728,181100,1659391200,9460,9460,9460,9460,0
|
|
20230728,181000,1659391200,9460,9460,9460,9460,0
|
|
20230728,180900,1659391200,9460,9460,9460,9460,0
|
|
20230728,180800,1659391200,9460,9460,9460,9460,0
|
|
20230728,180700,1659391200,9460,9460,9460,9460,0
|
|
20230728,180600,1659391200,9460,9460,9460,9460,0
|
|
20230728,180500,1659391200,9460,9460,9460,9460,0
|
|
20230728,180400,1659391200,9460,9460,9460,9460,0
|
|
20230728,180300,1659391200,9460,9460,9460,9460,0
|
|
20230728,180200,1659391200,9460,9460,9460,9460,0
|
|
20230728,180100,1659391200,9460,9460,9460,9460,0
|
|
20230728,180000,1659391200,9460,9460,9460,9460,0
|
|
20230728,175900,1659391200,9460,9460,9460,9460,0
|
|
20230728,175800,1659391200,9460,9460,9460,9460,0
|
|
20230728,175700,1659391200,9460,9460,9460,9460,0
|
|
20230728,175600,1659391200,9460,9460,9460,9460,0
|
|
20230728,175500,1659391200,9460,9460,9460,9460,0
|
|
20230728,175400,1659391200,9460,9460,9460,9460,0
|
|
20230728,175300,1659391200,9460,9460,9460,9460,0
|
|
20230728,175200,1659391200,9460,9460,9460,9460,0
|
|
20230728,175100,1659391200,9460,9460,9460,9460,0
|
|
20230728,175000,1659391200,9460,9460,9460,9460,5106
|
|
20230728,174900,1659391200,9460,9460,9460,9460,0
|
|
20230728,174800,1659391200,9460,9460,9460,9460,0
|
|
20230728,174700,1659391200,9460,9460,9460,9460,0
|
|
20230728,174600,1659391200,9460,9460,9460,9460,0
|
|
20230728,174500,1659391200,9460,9460,9460,9460,0
|
|
20230728,174400,1659391200,9460,9460,9460,9460,0
|
|
20230728,174300,1659391200,9460,9460,9460,9460,0
|
|
20230728,174200,1659391200,9460,9460,9460,9460,0
|
|
20230728,174100,1659391200,9460,9460,9460,9460,0
|
|
20230728,174000,1659391200,9460,9460,9460,9460,0
|
|
20230728,173900,1659391200,9460,9460,9460,9460,0
|
|
20230728,173800,1659391200,9460,9460,9460,9460,0
|
|
20230728,173700,1659391200,9460,9460,9460,9460,0
|
|
20230728,173600,1659391200,9460,9460,9460,9460,0
|
|
20230728,173500,1659391200,9460,9460,9460,9460,0
|
|
20230728,173400,1659391200,9460,9460,9460,9460,0
|
|
20230728,173300,1659391200,9460,9460,9460,9460,0
|
|
20230728,173200,1659391200,9460,9460,9460,9460,0
|
|
20230728,173100,1659391200,9460,9460,9460,9460,0
|
|
20230728,173000,1659391200,9460,9460,9460,9460,0
|
|
20230728,172900,1659391200,9460,9460,9460,9460,0
|
|
20230728,172800,1659391200,9460,9460,9460,9460,0
|
|
20230728,172700,1659391200,9460,9460,9460,9460,0
|
|
20230728,172600,1659391200,9460,9460,9460,9460,0
|
|
20230728,172500,1659391200,9460,9460,9460,9460,0
|
|
20230728,172400,1659391200,9460,9460,9460,9460,0
|
|
20230728,172300,1659391200,9460,9460,9460,9460,0
|
|
20230728,172200,1659391200,9460,9460,9460,9460,0
|
|
20230728,172100,1659391200,9460,9460,9460,9460,0
|
|
20230728,172000,1659391200,9460,9460,9460,9460,5106
|
|
20230728,171900,1659391200,9460,9460,9460,9460,0
|
|
20230728,171800,1659391200,9460,9460,9460,9460,0
|
|
20230728,171700,1659391200,9460,9460,9460,9460,0
|
|
20230728,171600,1659391200,9460,9460,9460,9460,0
|
|
20230728,171500,1659391200,9460,9460,9460,9460,0
|
|
20230728,171400,1659391200,9460,9460,9460,9460,0
|
|
20230728,171300,1659391200,9460,9460,9460,9460,0
|
|
20230728,171200,1659391200,9460,9460,9460,9460,0
|
|
20230728,171100,1659391200,9460,9460,9460,9460,0
|
|
20230728,171000,1659391200,9460,9460,9460,9460,0
|
|
20230728,170900,1659391200,9460,9460,9460,9460,0
|
|
20230728,170800,1659391200,9460,9460,9460,9460,0
|
|
20230728,170700,1659391200,9460,9460,9460,9460,0
|
|
20230728,170600,1659391200,9460,9460,9460,9460,0
|
|
20230728,170500,1659391200,9460,9460,9460,9460,0
|
|
20230728,170400,1659391200,9460,9460,9460,9460,0
|
|
20230728,170300,1659391200,9460,9460,9460,9460,0
|
|
20230728,170200,1659391200,9460,9460,9460,9460,0
|
|
20230728,170100,1659391200,9460,9460,9460,9460,0
|
|
20230728,170000,1659391200,9460,9460,9460,9460,0
|
|
20230728,165900,1659391200,9460,9460,9460,9460,0
|
|
20230728,165800,1659391200,9460,9460,9460,9460,0
|
|
20230728,165700,1659391200,9460,9460,9460,9460,0
|
|
20230728,165600,1659391200,9460,9460,9460,9460,0
|
|
20230728,165500,1659391200,9460,9460,9460,9460,0
|
|
20230728,165400,1659391200,9460,9460,9460,9460,0
|
|
20230728,165300,1659391200,9460,9460,9460,9460,0
|
|
20230728,165200,1659391200,9460,9460,9460,9460,0
|
|
20230728,165100,1659391200,9460,9460,9460,9460,0
|
|
20230728,165000,1659391200,9460,9460,9460,9460,5106
|
|
20230728,164900,1659391200,9460,9460,9460,9460,0
|
|
20230728,164800,1659391200,9460,9460,9460,9460,0
|
|
20230728,164700,1659391200,9460,9460,9460,9460,0
|
|
20230728,164600,1659391200,9460,9460,9460,9460,0
|
|
20230728,164500,1659391200,9460,9460,9460,9460,0
|
|
20230728,164400,1659391200,9460,9460,9460,9460,0
|
|
20230728,164300,1659391200,9460,9460,9460,9460,0
|
|
20230728,164200,1659391200,9460,9460,9460,9460,0
|
|
20230728,164100,1659391200,9460,9460,9460,9460,0
|
|
20230728,164000,1659391200,9460,9460,9460,9460,0
|
|
20230728,163900,1659391200,9460,9460,9460,9460,0
|
|
20230728,163800,1659391200,9460,9460,9460,9460,0
|
|
20230728,163700,1659391200,9460,9460,9460,9460,0
|
|
20230728,163600,1659391200,9460,9460,9460,9460,0
|
|
20230728,163500,1659391200,9460,9460,9460,9460,0
|
|
20230728,163400,1659391200,9460,9460,9460,9460,0
|
|
20230728,163300,1659391200,9460,9460,9460,9460,0
|
|
20230728,163200,1659391200,9460,9460,9460,9460,0
|
|
20230728,163100,1659391200,9460,9460,9460,9460,0
|
|
20230728,163000,1659391200,9460,9460,9460,9460,0
|
|
20230728,162900,1659391200,9460,9460,9460,9460,0
|
|
20230728,162800,1659391200,9460,9460,9460,9460,0
|
|
20230728,162700,1659391200,9460,9460,9460,9460,0
|
|
20230728,162600,1659391200,9460,9460,9460,9460,0
|
|
20230728,162500,1659391200,9460,9460,9460,9460,0
|
|
20230728,162400,1659391200,9460,9460,9460,9460,0
|
|
20230728,162300,1659391200,9460,9460,9460,9460,0
|
|
20230728,162200,1659391200,9460,9460,9460,9460,0
|
|
20230728,162100,1659391200,9460,9460,9460,9460,0
|
|
20230728,162000,1659391200,9460,9460,9460,9460,5106
|
|
20230728,161900,1659391200,9460,9460,9460,9460,0
|
|
20230728,161800,1659391200,9460,9460,9460,9460,0
|
|
20230728,161700,1659391200,9460,9460,9460,9460,0
|
|
20230728,161600,1659391200,9460,9460,9460,9460,0
|
|
20230728,161500,1659391200,9460,9460,9460,9460,0
|
|
20230728,161400,1659391200,9460,9460,9460,9460,0
|
|
20230728,161300,1659391200,9460,9460,9460,9460,0
|
|
20230728,161200,1659391200,9460,9460,9460,9460,0
|
|
20230728,161100,1659391200,9460,9460,9460,9460,0
|
|
20230728,161000,1659391200,9460,9460,9460,9460,0
|
|
20230728,160900,1659391200,9460,9460,9460,9460,0
|
|
20230728,160800,1659391200,9460,9460,9460,9460,0
|
|
20230728,160700,1659391200,9460,9460,9460,9460,0
|
|
20230728,160600,1659391200,9460,9460,9460,9460,0
|
|
20230728,160500,1659391200,9460,9460,9460,9460,0
|
|
20230728,160400,1659391200,9460,9460,9460,9460,0
|
|
20230728,160300,1659391200,9460,9460,9460,9460,0
|
|
20230728,160200,1659391200,9460,9460,9460,9460,0
|
|
20230728,160100,1659391200,9460,9460,9460,9460,0
|
|
20230728,160000,1659391200,9460,9460,9460,9460,0
|
|
20230728,155900,1659391200,9460,9460,9460,9460,0
|
|
20230728,155800,1659391200,9460,9460,9460,9460,0
|
|
20230728,155700,1659391200,9460,9460,9460,9460,0
|
|
20230728,155600,1659391200,9460,9460,9460,9460,0
|
|
20230728,155500,1659391200,9460,9460,9460,9460,0
|
|
20230728,155400,1659391200,9460,9460,9460,9460,0
|
|
20230728,155300,1659391200,9460,9460,9460,9460,0
|
|
20230728,155200,1659391200,9460,9460,9460,9460,0
|
|
20230728,155100,1659391200,9460,9460,9460,9460,0
|
|
20230728,155000,1659391200,9460,9460,9460,9460,5106
|
|
20230728,154900,1659391200,9460,9460,9460,9460,0
|
|
20230728,154800,1659391200,9460,9460,9460,9460,0
|
|
20230728,154700,1659391200,9460,9460,9460,9460,0
|
|
20230728,154600,1659391200,9460,9460,9460,9460,0
|
|
20230728,154500,1659391200,9460,9460,9460,9460,0
|
|
20230728,154400,1659391200,9460,9460,9460,9460,0
|
|
20230728,154300,1659391200,9460,9460,9460,9460,0
|
|
20230728,154200,1659391200,9460,9460,9460,9460,0
|
|
20230728,154100,1659391200,9460,9460,9460,9460,0
|
|
20230728,154000,1659391200,9460,9460,9460,9460,0
|
|
20230728,153900,1659391200,9460,9460,9460,9460,0
|
|
20230728,153800,1659391200,9460,9460,9460,9460,0
|
|
20230728,153700,1659391200,9460,9460,9460,9460,0
|
|
20230728,153600,1659391200,9460,9460,9460,9460,0
|
|
20230728,153500,1659391200,9460,9460,9460,9460,0
|
|
20230728,153400,1659391200,9460,9460,9460,9460,0
|
|
20230728,153300,1659391200,9460,9460,9460,9460,0
|
|
20230728,153200,1659391200,9460,9460,9460,9460,0
|
|
20230728,153100,1659391200,9460,9460,9460,9460,0
|
|
20230728,153000,1659391200,9460,9460,9460,9460,5106
|
|
20230728,152900,1611088440,9450,9450,9450,9450,0
|
|
20230728,152800,1611088440,9450,9450,9450,9450,0
|
|
20230728,152700,1611088440,9450,9450,9450,9450,0
|
|
20230728,152600,1611088440,9450,9450,9450,9450,0
|
|
20230728,152500,1611088440,9450,9450,9450,9450,0
|
|
20230728,152400,1611088440,9450,9450,9450,9450,0
|
|
20230728,152300,1611088440,9450,9450,9450,9450,0
|
|
20230728,152200,1611088440,9450,9450,9450,9450,0
|
|
20230728,152100,1611088440,9450,9450,9450,9450,0
|
|
20230728,152000,1611088440,9450,9450,9450,9450,0
|
|
20230728,151900,1611088440,9450,9450,9450,9450,57
|
|
20230728,151800,1610549790,9450,9450,9450,9450,465
|
|
20230728,151700,1606155540,9440,9430,9450,9430,290
|
|
20230728,151600,1603417980,9460,9450,9460,9440,1065
|
|
20230728,151500,1593361160,9460,9450,9460,9450,157
|
|
20230728,151400,1591876780,9460,9450,9460,9430,641
|
|
20230728,151300,1585825210,9450,9450,9450,9450,474
|
|
20230728,151200,1581345910,9450,9450,9460,9450,239
|
|
20230728,151100,1579087350,9460,9460,9460,9460,360
|
|
20230728,151000,1575681750,9460,9460,9460,9460,1
|
|
20230728,150900,1575672290,9440,9440,9460,9440,308
|
|
20230728,150800,1572762720,9440,9450,9450,9440,451
|
|
20230728,150700,1568502680,9460,9450,9460,9450,127
|
|
20230728,150600,1567302460,9460,9470,9470,9460,153
|
|
20230728,150500,1565855070,9470,9460,9470,9460,1082
|
|
20230728,150400,1555617210,9460,9440,9460,9440,138
|
|
20230728,150300,1554314400,9450,9450,9450,9450,200
|
|
20230728,150200,1552424400,9430,9450,9450,9430,510
|
|
20230728,150100,1547608790,9460,9460,9460,9460,0
|
|
20230728,150000,1547608790,9460,9450,9460,9450,49
|
|
20230728,145900,1547145730,9440,9440,9440,9440,0
|
|
20230728,145800,1547145730,9440,9450,9450,9440,1104
|
|
20230728,145700,1536713440,9450,9450,9450,9450,107
|
|
20230728,145600,1535702290,9410,9430,9430,9410,531
|
|
20230728,145500,1530701350,9450,9430,9450,9420,550
|
|
20230728,145400,1525519010,9430,9440,9440,9430,24
|
|
20230728,145300,1525292570,9450,9440,9450,9440,57
|
|
20230728,145200,1524754020,9450,9440,9450,9440,80
|
|
20230728,145100,1523998120,9440,9440,9440,9440,138
|
|
20230728,145000,1522695400,9440,9430,9440,9420,646
|
|
20230728,144900,1516605090,9440,9440,9440,9440,4
|
|
20230728,144800,1516567330,9430,9430,9430,9430,0
|
|
20230728,144700,1516567330,9430,9430,9430,9430,211
|
|
20230728,144600,1514577600,9440,9440,9440,9440,169
|
|
20230728,144500,1512982240,9440,9440,9440,9440,20
|
|
20230728,144400,1512793440,9450,9440,9450,9440,43
|
|
20230728,144300,1512387110,9440,9440,9440,9430,209
|
|
20230728,144200,1510414710,9440,9440,9440,9440,4
|
|
20230728,144100,1510376950,9440,9440,9440,9440,1
|
|
20230728,144000,1510367510,9430,9430,9430,9430,1
|
|
20230728,143900,1510358080,9440,9440,9440,9440,849
|
|
20230728,143800,1502343520,9430,9440,9440,9430,8
|
|
20230728,143700,1502268010,9460,9460,9460,9460,0
|
|
20230728,143600,1502268010,9460,9460,9460,9460,3
|
|
20230728,143500,1502239630,9460,9460,9460,9460,0
|
|
20230728,143400,1502239630,9460,9450,9460,9450,120
|
|
20230728,143300,1501105620,9450,9450,9450,9450,8
|
|
20230728,143200,1501030020,9450,9430,9450,9430,16
|
|
20230728,143100,1500878960,9430,9430,9430,9430,75
|
|
20230728,143000,1500171710,9420,9430,9430,9420,224
|
|
20230728,142900,1498059590,9430,9430,9430,9420,81
|
|
20230728,142800,1497296060,9420,9420,9420,9420,0
|
|
20230728,142700,1497296060,9420,9420,9420,9420,55
|
|
20230728,142600,1496777960,9430,9400,9430,9400,101
|
|
20230728,142500,1495826820,9400,9400,9400,9400,108
|
|
20230728,142400,1494811620,9400,9400,9400,9400,0
|
|
20230728,142300,1494811620,9400,9390,9430,9390,6
|
|
20230728,142200,1494755230,9390,9420,9430,9390,540
|
|
20230728,142100,1489677280,9420,9400,9430,9400,952
|
|
20230728,142000,1480725430,9390,9390,9390,9390,1
|
|
20230728,141900,1480716040,9400,9400,9400,9400,1450
|
|
20230728,141800,1467086040,9400,9410,9410,9400,1078
|
|
20230728,141700,1456947480,9410,9420,9420,9410,676
|
|
20230728,141600,1450584980,9410,9410,9410,9410,0
|
|
20230728,141500,1450584980,9410,9430,9450,9410,327
|
|
20230728,141400,1447506310,9430,9430,9460,9430,304
|
|
20230728,141300,1444639050,9430,9460,9460,9430,115
|
|
20230728,141200,1443553590,9460,9440,9460,9440,176
|
|
20230728,141100,1441891590,9440,9450,9470,9440,1126
|
|
20230728,141000,1431260660,9440,9470,9470,9440,795
|
|
20230728,140900,1423749790,9470,9470,9470,9470,20
|
|
20230728,140800,1423560390,9470,9470,9470,9470,17
|
|
20230728,140700,1423399400,9470,9470,9470,9460,901
|
|
20230728,140600,1414875470,9460,9470,9470,9460,22
|
|
20230728,140500,1414667140,9470,9470,9470,9470,217
|
|
20230728,140400,1412612150,9460,9480,9480,9460,21
|
|
20230728,140300,1412413150,9470,9470,9480,9470,431
|
|
20230728,140200,1408331410,9490,9490,9490,9490,17
|
|
20230728,140100,1408170080,9490,9490,9490,9490,17
|
|
20230728,140000,1408008750,9490,9490,9490,9490,17
|
|
20230728,135900,1407847420,9490,9490,9490,9470,511
|
|
20230728,135800,1403004030,9480,9490,9490,9480,660
|
|
20230728,135700,1396746880,9490,9490,9490,9490,17
|
|
20230728,135600,1396585550,9480,9490,9490,9480,38
|
|
20230728,135500,1396225140,9480,9480,9480,9480,453
|
|
20230728,135400,1391930700,9480,9480,9480,9480,227
|
|
20230728,135300,1389778740,9490,9490,9490,9490,18
|
|
20230728,135200,1389607920,9470,9490,9490,9470,85
|
|
20230728,135100,1388802430,9490,9480,9490,9480,57
|
|
20230728,135000,1388261900,9480,9470,9480,9470,884
|
|
20230728,134900,1379890250,9470,9450,9470,9450,163
|
|
20230728,134800,1378349260,9470,9460,9470,9460,122
|
|
20230728,134700,1377193930,9450,9480,9480,9450,1194
|
|
20230728,134600,1365903130,9480,9460,9480,9450,1482
|
|
20230728,134500,1351876520,9470,9470,9470,9470,37
|
|
20230728,134400,1351526130,9470,9460,9470,9460,107
|
|
20230728,134300,1350513740,9460,9460,9460,9460,1
|
|
20230728,134200,1350504280,9440,9460,9460,9440,186
|
|
20230728,134100,1348746900,9440,9440,9440,9440,0
|
|
20230728,134000,1348746900,9440,9450,9450,9440,30
|
|
20230728,133900,1348463550,9470,9460,9470,9460,102
|
|
20230728,133800,1347498620,9470,9470,9470,9470,8
|
|
20230728,133700,1347422860,9470,9470,9470,9470,1
|
|
20230728,133600,1347413390,9470,9470,9470,9470,7
|
|
20230728,133500,1347347100,9470,9460,9470,9460,210
|
|
20230728,133400,1345359470,9460,9460,9460,9460,1
|
|
20230728,133300,1345350010,9440,9430,9440,9430,4174
|
|
20230728,133200,1305974920,9430,9430,9430,9430,191
|
|
20230728,133100,1304173790,9430,9430,9430,9410,636
|
|
20230728,133000,1298186910,9410,9420,9430,9410,332
|
|
20230728,132900,1295059560,9420,9420,9420,9420,11
|
|
20230728,132800,1294955940,9420,9420,9420,9420,0
|
|
20230728,132700,1294955940,9420,9410,9420,9410,95
|
|
20230728,132600,1294061890,9420,9420,9420,9420,1
|
|
20230728,132500,1294052470,9430,9430,9430,9430,6
|
|
20230728,132400,1293995890,9430,9430,9430,9430,0
|
|
20230728,132300,1293995890,9430,9430,9430,9430,0
|
|
20230728,132200,1293995890,9430,9410,9430,9400,55
|
|
20230728,132100,1293478340,9410,9410,9410,9410,108
|
|
20230728,132000,1292462060,9430,9400,9430,9400,311
|
|
20230728,131900,1289530260,9400,9400,9400,9400,0
|
|
20230728,131800,1289530260,9400,9400,9400,9400,0
|
|
20230728,131700,1289530260,9400,9400,9400,9400,2863
|
|
20230728,131600,1262618060,9400,9410,9430,9400,3113
|
|
20230728,131500,1233332830,9440,9410,9440,9410,220
|
|
20230728,131400,1231262600,9410,9410,9410,9410,31
|
|
20230728,131300,1230970890,9410,9410,9410,9410,103
|
|
20230728,131200,1230001660,9410,9430,9430,9410,1000
|
|
20230728,131100,1220581560,9450,9430,9450,9430,594
|
|
20230728,131000,1214980120,9430,9430,9430,9430,0
|
|
20230728,130900,1214980120,9430,9420,9430,9420,11
|
|
20230728,130800,1214876490,9430,9430,9430,9430,80
|
|
20230728,130700,1214122090,9430,9430,9430,9430,365
|
|
20230728,130600,1210680140,9440,9430,9440,9430,66
|
|
20230728,130500,1210057660,9430,9450,9450,9430,151
|
|
20230728,130400,1208633710,9450,9450,9450,9450,40
|
|
20230728,130300,1208255710,9450,9440,9450,9440,28
|
|
20230728,130200,1207991380,9460,9460,9460,9460,0
|
|
20230728,130100,1207991380,9460,9460,9460,9460,43
|
|
20230728,130000,1207584600,9460,9430,9460,9430,2984
|
|
20230728,125900,1179445180,9440,9440,9440,9440,0
|
|
20230728,125800,1179445180,9440,9430,9440,9430,461
|
|
20230728,125700,1175093360,9440,9440,9440,9440,171
|
|
20230728,125600,1173479120,9440,9440,9470,9440,521
|
|
20230728,125500,1168560280,9480,9480,9480,9480,4
|
|
20230728,125400,1168522360,9480,9480,9480,9480,0
|
|
20230728,125300,1168522360,9480,9480,9480,9480,105
|
|
20230728,125200,1167526960,9480,9480,9480,9480,0
|
|
20230728,125100,1167526960,9480,9480,9480,9480,0
|
|
20230728,125000,1167526960,9480,9440,9480,9440,3
|
|
20230728,124900,1167498560,9440,9430,9480,9430,38
|
|
20230728,124800,1167140060,9430,9480,9480,9430,6
|
|
20230728,124700,1167083230,9440,9440,9440,9440,116
|
|
20230728,124600,1165988190,9440,9430,9480,9430,221
|
|
20230728,124500,1163896450,9480,9440,9480,9430,1201
|
|
20230728,124400,1152568020,9440,9440,9440,9440,904
|
|
20230728,124300,1144034260,9450,9450,9450,9450,14
|
|
20230728,124200,1143901960,9450,9450,9450,9450,200
|
|
20230728,124100,1142011960,9450,9450,9450,9450,470
|
|
20230728,124000,1137570460,9440,9480,9480,9440,709
|
|
20230728,123900,1130849540,9480,9480,9480,9480,1
|
|
20230728,123800,1130840060,9440,9480,9490,9440,1752
|
|
20230728,123700,1114296640,9480,9480,9480,9480,59
|
|
20230728,123600,1113737320,9480,9480,9480,9480,1
|
|
20230728,123500,1113727840,9480,9480,9480,9480,61
|
|
20230728,123400,1113149560,9440,9440,9440,9440,253
|
|
20230728,123300,1110761240,9440,9440,9440,9440,109
|
|
20230728,123200,1109732280,9440,9450,9460,9440,323
|
|
20230728,123100,1106680510,9450,9460,9460,9450,266
|
|
20230728,123000,1104164480,9480,9480,9480,9480,1
|
|
20230728,122900,1104155000,9460,9460,9480,9460,192
|
|
20230728,122800,1102338660,9470,9470,9470,9470,528
|
|
20230728,122700,1097338500,9470,9470,9470,9470,50
|
|
20230728,122600,1096865000,9470,9470,9470,9470,1
|
|
20230728,122500,1096855530,9480,9480,9480,9480,0
|
|
20230728,122400,1096855530,9480,9480,9480,9480,54
|
|
20230728,122300,1096343610,9480,9480,9480,9480,305
|
|
20230728,122200,1093452210,9480,9480,9490,9480,922
|
|
20230728,122100,1084711640,9490,9490,9490,9490,104
|
|
20230728,122000,1083724680,9490,9490,9490,9490,10
|
|
20230728,121900,1083629780,9490,9490,9490,9490,40
|
|
20230728,121800,1083250180,9490,9470,9490,9470,213
|
|
20230728,121700,1081233030,9490,9490,9490,9490,2
|
|
20230728,121600,1081214050,9490,9490,9490,9490,1
|
|
20230728,121500,1081204560,9470,9470,9470,9470,100
|
|
20230728,121400,1080257560,9480,9490,9490,9480,1728
|
|
20230728,121300,1063862090,9500,9500,9500,9500,1
|
|
20230728,121200,1063852590,9500,9490,9500,9490,12
|
|
20230728,121100,1063738610,9500,9500,9500,9500,1
|
|
20230728,121000,1063729110,9490,9490,9490,9490,202
|
|
20230728,120900,1061812130,9500,9500,9500,9500,0
|
|
20230728,120800,1061812130,9500,9500,9500,9500,105
|
|
20230728,120700,1060814630,9500,9500,9500,9500,1
|
|
20230728,120600,1060805130,9490,9490,9490,9490,30
|
|
20230728,120500,1060520430,9490,9490,9500,9490,176
|
|
20230728,120400,1058850180,9490,9490,9500,9490,1488
|
|
20230728,120300,1044729050,9480,9490,9490,9480,11
|
|
20230728,120200,1044624680,9480,9480,9480,9480,1
|
|
20230728,120100,1044615200,9490,9490,9490,9490,6
|
|
20230728,120000,1044558260,9490,9490,9490,9490,0
|
|
20230728,115900,1044558260,9490,9490,9490,9490,447
|
|
20230728,115800,1040316230,9490,9480,9490,9480,51
|
|
20230728,115700,1039832740,9480,9470,9480,9470,1600
|
|
20230728,115600,1024667430,9470,9470,9470,9470,0
|
|
20230728,115500,1024667430,9470,9460,9470,9460,101
|
|
20230728,115400,1023711960,9460,9460,9460,9460,0
|
|
20230728,115300,1023711960,9460,9460,9460,9460,107
|
|
20230728,115200,1022699740,9460,9460,9460,9460,0
|
|
20230728,115100,1022699740,9460,9470,9470,9460,79
|
|
20230728,115000,1021951880,9470,9470,9470,9470,257
|
|
20230728,114900,1019518090,9470,9470,9470,9470,6
|
|
20230728,114800,1019461270,9470,9470,9480,9470,16
|
|
20230728,114700,1019309740,9480,9480,9480,9480,0
|
|
20230728,114600,1019309740,9480,9480,9480,9480,100
|
|
20230728,114500,1018361740,9480,9480,9480,9480,0
|
|
20230728,114400,1018361740,9480,9470,9480,9470,40
|
|
20230728,114300,1017982740,9480,9480,9480,9480,6
|
|
20230728,114200,1017925860,9480,9480,9480,9480,203
|
|
20230728,114100,1016001420,9470,9470,9470,9470,0
|
|
20230728,114000,1016001420,9470,9470,9470,9470,456
|
|
20230728,113900,1011683100,9480,9470,9480,9470,46
|
|
20230728,113800,1011247470,9470,9470,9470,9470,1
|
|
20230728,113700,1011238000,9480,9460,9480,9460,403
|
|
20230728,113600,1007425580,9480,9460,9480,9460,37
|
|
20230728,113500,1007074840,9480,9480,9480,9480,0
|
|
20230728,113400,1007074840,9480,9470,9480,9470,1760
|
|
20230728,113300,990405630,9470,9470,9470,9460,26
|
|
20230728,113200,990159610,9470,9460,9470,9460,514
|
|
20230728,113100,985297160,9460,9460,9460,9460,180
|
|
20230728,113000,983594360,9460,9470,9470,9460,12
|
|
20230728,112900,983480730,9470,9470,9470,9470,0
|
|
20230728,112800,983480730,9470,9450,9470,9450,46
|
|
20230728,112700,983045910,9430,9430,9430,9430,0
|
|
20230728,112600,983045910,9430,9430,9440,9430,156
|
|
20230728,112500,981574810,9420,9420,9420,9420,40
|
|
20230728,112400,981198010,9470,9420,9470,9420,470
|
|
20230728,112300,976751840,9450,9450,9450,9450,30
|
|
20230728,112200,976468340,9460,9460,9460,9460,0
|
|
20230728,112100,976468340,9460,9460,9460,9460,5
|
|
20230728,112000,976421040,9460,9450,9460,9450,208
|
|
20230728,111900,974455260,9440,9400,9450,9400,1366
|
|
20230728,111800,961599040,9400,9430,9430,9400,300
|
|
20230728,111700,958775790,9430,9460,9460,9420,48
|
|
20230728,111600,958322540,9460,9460,9460,9460,1
|
|
20230728,111500,958313080,9410,9460,9460,9410,100
|
|
20230728,111400,957371990,9450,9470,9470,9450,558
|
|
20230728,111300,952097880,9460,9470,9470,9460,21
|
|
20230728,111200,951899210,9460,9460,9460,9460,100
|
|
20230728,111100,950953210,9450,9450,9450,9450,70
|
|
20230728,111000,950291710,9450,9450,9450,9450,52
|
|
20230728,110900,949800310,9450,9450,9450,9450,21
|
|
20230728,110800,949601860,9410,9410,9410,9410,300
|
|
20230728,110700,946778860,9410,9430,9430,9410,693
|
|
20230728,110600,940257630,9440,9440,9440,9440,24
|
|
20230728,110500,940031070,9450,9410,9460,9410,310
|
|
20230728,110400,937111230,9420,9430,9430,9420,1449
|
|
20230728,110300,923455990,9460,9460,9460,9460,6
|
|
20230728,110200,923399230,9460,9440,9460,9430,230
|
|
20230728,110100,921230040,9450,9440,9450,9440,62
|
|
20230728,110000,920644750,9450,9460,9460,9450,1649
|
|
20230728,105900,905061610,9480,9480,9480,9480,164
|
|
20230728,105800,903506890,9480,9460,9480,9460,123
|
|
20230728,105700,902343290,9480,9460,9480,9450,143
|
|
20230728,105600,900988210,9460,9470,9470,9460,358
|
|
20230728,105500,897601520,9470,9480,9490,9470,424
|
|
20230728,105400,893585690,9480,9480,9480,9480,281
|
|
20230728,105300,890921810,9490,9490,9490,9490,2
|
|
20230728,105200,890902830,9490,9490,9490,9490,52
|
|
20230728,105100,890409350,9480,9490,9490,9480,33
|
|
20230728,105000,890096330,9490,9490,9490,9490,77
|
|
20230728,104900,889365600,9480,9480,9480,9480,211
|
|
20230728,104800,887365320,9480,9480,9480,9480,120
|
|
20230728,104700,886227720,9490,9490,9490,9480,63
|
|
20230728,104600,885629900,9490,9480,9490,9480,1848
|
|
20230728,104500,868104140,9480,9470,9480,9470,560
|
|
20230728,104400,862799750,9470,9470,9470,9470,1091
|
|
20230728,104300,852467980,9470,9470,9470,9470,381
|
|
20230728,104200,848859910,9480,9470,9480,9470,203
|
|
20230728,104100,846936410,9480,9470,9480,9470,667
|
|
20230728,104000,840616710,9470,9460,9470,9460,30
|
|
20230728,103900,840332710,9470,9460,9470,9460,387
|
|
20230728,103800,836669960,9460,9480,9480,9460,788
|
|
20230728,103700,829212080,9480,9470,9480,9470,48
|
|
20230728,103600,828757510,9450,9470,9470,9450,533
|
|
20230728,103500,823712160,9470,9470,9480,9450,835
|
|
20230728,103400,815808680,9470,9480,9480,9460,504
|
|
20230728,103300,811036720,9470,9470,9480,9470,162
|
|
20230728,103200,809502050,9470,9460,9480,9460,464
|
|
20230728,103100,805112090,9470,9470,9480,9470,726
|
|
20230728,103000,798232270,9470,9480,9480,9470,48
|
|
20230728,102900,797777590,9480,9480,9480,9470,522
|
|
20230728,102800,792830530,9480,9470,9480,9470,750
|
|
20230728,102700,785728020,9480,9480,9490,9480,1398
|
|
20230728,102600,772474740,9480,9470,9480,9470,1634
|
|
20230728,102500,756984430,9480,9470,9480,9450,1317
|
|
20230728,102400,744512770,9470,9450,9480,9450,2876
|
|
20230728,102300,717313120,9450,9420,9450,9420,4170
|
|
20230728,102200,678014930,9430,9420,9430,9420,1441
|
|
20230728,102100,664432990,9410,9420,9430,9410,570
|
|
20230728,102000,659063590,9420,9420,9420,9420,1479
|
|
20230728,101900,645131410,9420,9430,9430,9420,325
|
|
20230728,101800,642069400,9430,9430,9430,9430,297
|
|
20230728,101700,639268690,9430,9420,9430,9420,1332
|
|
20230728,101600,626710020,9420,9410,9420,9410,284
|
|
20230728,101500,624037370,9420,9420,9430,9420,50
|
|
20230728,101400,623566320,9420,9400,9420,9400,1714
|
|
20230728,101300,607430170,9410,9400,9420,9400,1200
|
|
20230728,101200,596139230,9390,9370,9390,9370,774
|
|
20230728,101100,588877940,9360,9360,9370,9360,292
|
|
20230728,101000,586144540,9370,9340,9370,9330,502
|
|
20230728,100900,581458840,9340,9360,9360,9340,1928
|
|
20230728,100800,563440580,9360,9400,9400,9360,215
|
|
20230728,100700,561426490,9370,9400,9400,9370,412
|
|
20230728,100600,557563760,9410,9410,9410,9410,88
|
|
20230728,100500,556735680,9400,9410,9410,9400,68
|
|
20230728,100400,556096470,9400,9410,9410,9400,481
|
|
20230728,100300,551573870,9420,9410,9420,9410,515
|
|
20230728,100200,546727710,9410,9390,9410,9380,3616
|
|
20230728,100100,512740770,9380,9390,9390,9380,84
|
|
20230728,100000,511952050,9360,9370,9380,9360,546
|
|
20230728,095900,506833590,9380,9400,9400,9380,73
|
|
20230728,095800,506148720,9380,9390,9400,9380,2274
|
|
20230728,095700,484796020,9390,9390,9390,9390,7
|
|
20230728,095600,484730290,9380,9360,9380,9360,3226
|
|
20230728,095500,454494120,9370,9370,9370,9370,49
|
|
20230728,095400,454034990,9360,9360,9370,9350,79
|
|
20230728,095300,453295730,9360,9370,9370,9350,275
|
|
20230728,095200,450722050,9360,9380,9380,9350,928
|
|
20230728,095100,442043210,9380,9350,9380,9350,2228
|
|
20230728,095000,421186950,9320,9320,9320,9320,0
|
|
20230728,094900,421186950,9320,9320,9320,9320,0
|
|
20230728,094800,421186950,9320,9340,9340,9320,206
|
|
20230728,094700,419266430,9340,9340,9350,9340,574
|
|
20230728,094600,413905220,9340,9340,9340,9310,1595
|
|
20230728,094500,399035100,9350,9360,9360,9340,1115
|
|
20230728,094400,388608360,9360,9350,9360,9350,711
|
|
20230728,094300,381958400,9360,9390,9390,9360,1242
|
|
20230728,094200,370319510,9390,9370,9390,9370,565
|
|
20230728,094100,365022290,9370,9370,9370,9360,141
|
|
20230728,094000,363701220,9360,9360,9360,9360,402
|
|
20230728,093900,359938500,9360,9370,9370,9360,220
|
|
20230728,093800,357879100,9360,9340,9360,9340,2373
|
|
20230728,093700,335705210,9340,9340,9340,9340,415
|
|
20230728,093600,331829110,9320,9320,9320,9320,1
|
|
20230728,093500,331819790,9300,9340,9350,9300,6287
|
|
20230728,093400,273270630,9340,9340,9350,9340,176
|
|
20230728,093300,271626780,9340,9350,9350,9340,8
|
|
20230728,093200,271551990,9370,9370,9370,9370,572
|
|
20230728,093100,266192350,9390,9360,9390,9360,1823
|
|
20230728,093000,249095630,9350,9330,9350,9320,816
|
|
20230728,092900,241478070,9330,9330,9330,9330,0
|
|
20230728,092800,241478070,9330,9320,9330,9300,161
|
|
20230728,092700,239978040,9330,9340,9340,9330,3
|
|
20230728,092600,239950040,9340,9340,9340,9340,4
|
|
20230728,092500,239912680,9350,9350,9350,9350,0
|
|
20230728,092400,239912680,9350,9340,9350,9310,359
|
|
20230728,092300,236561110,9340,9310,9340,9300,1807
|
|
20230728,092200,219752270,9310,9340,9340,9310,165
|
|
20230728,092100,218214470,9340,9320,9360,9320,330
|
|
20230728,092000,215138610,9340,9360,9360,9340,10
|
|
20230728,091900,215045030,9360,9330,9360,9320,383
|
|
20230728,091800,211473330,9360,9360,9360,9360,2
|
|
20230728,091700,211454610,9360,9360,9360,9360,14
|
|
20230728,091600,211323570,9320,9360,9360,9320,670
|
|
20230728,091500,205073740,9360,9360,9360,9360,101
|
|
20230728,091400,204128380,9320,9340,9370,9320,447
|
|
20230728,091300,199950950,9340,9310,9350,9310,2286
|
|
20230728,091200,178611530,9300,9300,9310,9290,657
|
|
20230728,091100,172506420,9320,9320,9320,9320,1
|
|
20230728,091000,172497100,9280,9280,9290,9270,2148
|
|
20230728,090900,152558190,9290,9310,9310,9290,2382
|
|
20230728,090800,130385590,9330,9340,9340,9310,863
|
|
20230728,090700,122351010,9340,9290,9340,9290,2439
|
|
20230728,090600,99681330,9290,9290,9290,9290,207
|
|
20230728,090500,97758300,9300,9300,9310,9300,353
|
|
20230728,090400,94475300,9270,9230,9270,9220,2088
|
|
20230728,090300,75183760,9220,9220,9220,9220,151
|
|
20230728,090200,73791540,9240,9220,9240,9220,530
|
|
20230728,090100,68904340,9190,9270,9270,9190,1958
|
|
20230728,090000,50829890,9260,9180,9260,9180,5502
|