672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,200900,1866957570,4800,4800,4800,4800,1678
|
|
20230828,200800,1866957570,4800,4800,4800,4800,0
|
|
20230828,200700,1866957570,4800,4800,4800,4800,0
|
|
20230828,200600,1866957570,4800,4800,4800,4800,0
|
|
20230828,200500,1866957570,4800,4800,4800,4800,0
|
|
20230828,200400,1866957570,4800,4800,4800,4800,0
|
|
20230828,200300,1866957570,4800,4800,4800,4800,0
|
|
20230828,200200,1866957570,4800,4800,4800,4800,0
|
|
20230828,200100,1866957570,4800,4800,4800,4800,0
|
|
20230828,200000,1866957570,4800,4800,4800,4800,0
|
|
20230828,195900,1866957570,4800,4800,4800,4800,0
|
|
20230828,195800,1866957570,4800,4800,4800,4800,0
|
|
20230828,195700,1866957570,4800,4800,4800,4800,0
|
|
20230828,195600,1866957570,4800,4800,4800,4800,0
|
|
20230828,195500,1866957570,4800,4800,4800,4800,0
|
|
20230828,195400,1866957570,4800,4800,4800,4800,0
|
|
20230828,195300,1866957570,4800,4800,4800,4800,0
|
|
20230828,195200,1866957570,4800,4800,4800,4800,0
|
|
20230828,195100,1866957570,4800,4800,4800,4800,0
|
|
20230828,195000,1866957570,4800,4800,4800,4800,0
|
|
20230828,194900,1866957570,4800,4800,4800,4800,0
|
|
20230828,194800,1866957570,4800,4800,4800,4800,0
|
|
20230828,194700,1866957570,4800,4800,4800,4800,0
|
|
20230828,194600,1866957570,4800,4800,4800,4800,0
|
|
20230828,194500,1866957570,4800,4800,4800,4800,0
|
|
20230828,194400,1866957570,4800,4800,4800,4800,0
|
|
20230828,194300,1866957570,4800,4800,4800,4800,0
|
|
20230828,194200,1866957570,4800,4800,4800,4800,0
|
|
20230828,194100,1866957570,4800,4800,4800,4800,0
|
|
20230828,194000,1866957570,4800,4800,4800,4800,0
|
|
20230828,193900,1866957570,4800,4800,4800,4800,1678
|
|
20230828,193800,1866957570,4800,4800,4800,4800,0
|
|
20230828,193700,1866957570,4800,4800,4800,4800,0
|
|
20230828,193600,1866957570,4800,4800,4800,4800,0
|
|
20230828,193500,1866957570,4800,4800,4800,4800,0
|
|
20230828,193400,1866957570,4800,4800,4800,4800,0
|
|
20230828,193300,1866957570,4800,4800,4800,4800,0
|
|
20230828,193200,1866957570,4800,4800,4800,4800,0
|
|
20230828,193100,1866957570,4800,4800,4800,4800,0
|
|
20230828,193000,1866957570,4800,4800,4800,4800,0
|
|
20230828,192900,1866957570,4800,4800,4800,4800,0
|
|
20230828,192800,1866957570,4800,4800,4800,4800,0
|
|
20230828,192700,1866957570,4800,4800,4800,4800,0
|
|
20230828,192600,1866957570,4800,4800,4800,4800,0
|
|
20230828,192500,1866957570,4800,4800,4800,4800,0
|
|
20230828,192400,1866957570,4800,4800,4800,4800,0
|
|
20230828,192300,1866957570,4800,4800,4800,4800,0
|
|
20230828,192200,1866957570,4800,4800,4800,4800,0
|
|
20230828,192100,1866957570,4800,4800,4800,4800,0
|
|
20230828,192000,1866957570,4800,4800,4800,4800,0
|
|
20230828,191900,1866957570,4800,4800,4800,4800,0
|
|
20230828,191800,1866957570,4800,4800,4800,4800,0
|
|
20230828,191700,1866957570,4800,4800,4800,4800,0
|
|
20230828,191600,1866957570,4800,4800,4800,4800,0
|
|
20230828,191500,1866957570,4800,4800,4800,4800,0
|
|
20230828,191400,1866957570,4800,4800,4800,4800,0
|
|
20230828,191300,1866957570,4800,4800,4800,4800,0
|
|
20230828,191200,1866957570,4800,4800,4800,4800,0
|
|
20230828,191100,1866957570,4800,4800,4800,4800,0
|
|
20230828,191000,1866957570,4800,4800,4800,4800,0
|
|
20230828,190900,1866957570,4800,4800,4800,4800,1678
|
|
20230828,190800,1866957570,4800,4800,4800,4800,0
|
|
20230828,190700,1866957570,4800,4800,4800,4800,0
|
|
20230828,190600,1866957570,4800,4800,4800,4800,0
|
|
20230828,190500,1866957570,4800,4800,4800,4800,0
|
|
20230828,190400,1866957570,4800,4800,4800,4800,0
|
|
20230828,190300,1866957570,4800,4800,4800,4800,0
|
|
20230828,190200,1866957570,4800,4800,4800,4800,0
|
|
20230828,190100,1866957570,4800,4800,4800,4800,0
|
|
20230828,190000,1866957570,4800,4800,4800,4800,0
|
|
20230828,185900,1866957570,4800,4800,4800,4800,0
|
|
20230828,185800,1866957570,4800,4800,4800,4800,0
|
|
20230828,185700,1866957570,4800,4800,4800,4800,0
|
|
20230828,185600,1866957570,4800,4800,4800,4800,0
|
|
20230828,185500,1866957570,4800,4800,4800,4800,0
|
|
20230828,185400,1866957570,4800,4800,4800,4800,0
|
|
20230828,185300,1866957570,4800,4800,4800,4800,0
|
|
20230828,185200,1866957570,4800,4800,4800,4800,0
|
|
20230828,185100,1866957570,4800,4800,4800,4800,0
|
|
20230828,185000,1866957570,4800,4800,4800,4800,0
|
|
20230828,184900,1866957570,4800,4800,4800,4800,0
|
|
20230828,184800,1866957570,4800,4800,4800,4800,0
|
|
20230828,184700,1866957570,4800,4800,4800,4800,0
|
|
20230828,184600,1866957570,4800,4800,4800,4800,0
|
|
20230828,184500,1866957570,4800,4800,4800,4800,0
|
|
20230828,184400,1866957570,4800,4800,4800,4800,0
|
|
20230828,184300,1866957570,4800,4800,4800,4800,0
|
|
20230828,184200,1866957570,4800,4800,4800,4800,0
|
|
20230828,184100,1866957570,4800,4800,4800,4800,0
|
|
20230828,184000,1866957570,4800,4800,4800,4800,0
|
|
20230828,183900,1866957570,4800,4800,4800,4800,1678
|
|
20230828,183800,1866957570,4800,4800,4800,4800,0
|
|
20230828,183700,1866957570,4800,4800,4800,4800,0
|
|
20230828,183600,1866957570,4800,4800,4800,4800,0
|
|
20230828,183500,1866957570,4800,4800,4800,4800,0
|
|
20230828,183400,1866957570,4800,4800,4800,4800,0
|
|
20230828,183300,1866957570,4800,4800,4800,4800,0
|
|
20230828,183200,1866957570,4800,4800,4800,4800,0
|
|
20230828,183100,1866957570,4800,4800,4800,4800,0
|
|
20230828,183000,1866957570,4800,4800,4800,4800,0
|
|
20230828,182900,1866957570,4800,4800,4800,4800,0
|
|
20230828,182800,1866957570,4800,4800,4800,4800,0
|
|
20230828,182700,1866957570,4800,4800,4800,4800,0
|
|
20230828,182600,1866957570,4800,4800,4800,4800,0
|
|
20230828,182500,1866957570,4800,4800,4800,4800,0
|
|
20230828,182400,1866957570,4800,4800,4800,4800,0
|
|
20230828,182300,1866957570,4800,4800,4800,4800,0
|
|
20230828,182200,1866957570,4800,4800,4800,4800,0
|
|
20230828,182100,1866957570,4800,4800,4800,4800,0
|
|
20230828,182000,1866957570,4800,4800,4800,4800,0
|
|
20230828,181900,1866957570,4800,4800,4800,4800,0
|
|
20230828,181800,1866957570,4800,4800,4800,4800,0
|
|
20230828,181700,1866957570,4800,4800,4800,4800,0
|
|
20230828,181600,1866957570,4800,4800,4800,4800,0
|
|
20230828,181500,1866957570,4800,4800,4800,4800,0
|
|
20230828,181400,1866957570,4800,4800,4800,4800,0
|
|
20230828,181300,1866957570,4800,4800,4800,4800,0
|
|
20230828,181200,1866957570,4800,4800,4800,4800,0
|
|
20230828,181100,1866957570,4800,4800,4800,4800,0
|
|
20230828,181000,1866957570,4800,4800,4800,4800,0
|
|
20230828,180900,1866957570,4800,4800,4800,4800,1678
|
|
20230828,180800,1866957570,4800,4800,4800,4800,0
|
|
20230828,180700,1866957570,4800,4800,4800,4800,0
|
|
20230828,180600,1866957570,4800,4800,4800,4800,0
|
|
20230828,180500,1866957570,4800,4800,4800,4800,0
|
|
20230828,180400,1866957570,4800,4800,4800,4800,0
|
|
20230828,180300,1866957570,4800,4800,4800,4800,0
|
|
20230828,180200,1866957570,4800,4800,4800,4800,0
|
|
20230828,180100,1866957570,4800,4800,4800,4800,0
|
|
20230828,180000,1866957570,4800,4800,4800,4800,0
|
|
20230828,175900,1866957570,4800,4800,4800,4800,0
|
|
20230828,175800,1866957570,4800,4800,4800,4800,0
|
|
20230828,175700,1866957570,4800,4800,4800,4800,0
|
|
20230828,175600,1866957570,4800,4800,4800,4800,0
|
|
20230828,175500,1866957570,4800,4800,4800,4800,0
|
|
20230828,175400,1866957570,4800,4800,4800,4800,0
|
|
20230828,175300,1866957570,4800,4800,4800,4800,0
|
|
20230828,175200,1866957570,4800,4800,4800,4800,0
|
|
20230828,175100,1866957570,4800,4800,4800,4800,0
|
|
20230828,175000,1866957570,4800,4800,4800,4800,0
|
|
20230828,174900,1866957570,4800,4800,4800,4800,0
|
|
20230828,174800,1866957570,4800,4800,4800,4800,0
|
|
20230828,174700,1866957570,4800,4800,4800,4800,0
|
|
20230828,174600,1866957570,4800,4800,4800,4800,0
|
|
20230828,174500,1866957570,4800,4800,4800,4800,0
|
|
20230828,174400,1866957570,4800,4800,4800,4800,0
|
|
20230828,174300,1866957570,4800,4800,4800,4800,0
|
|
20230828,174200,1866957570,4800,4800,4800,4800,0
|
|
20230828,174100,1866957570,4800,4800,4800,4800,0
|
|
20230828,174000,1866957570,4800,4800,4800,4800,0
|
|
20230828,173900,1866957570,4800,4800,4800,4800,1678
|
|
20230828,173800,1866957570,4800,4800,4800,4800,0
|
|
20230828,173700,1866957570,4800,4800,4800,4800,0
|
|
20230828,173600,1866957570,4800,4800,4800,4800,0
|
|
20230828,173500,1866957570,4800,4800,4800,4800,0
|
|
20230828,173400,1866957570,4800,4800,4800,4800,0
|
|
20230828,173300,1866957570,4800,4800,4800,4800,0
|
|
20230828,173200,1866957570,4800,4800,4800,4800,0
|
|
20230828,173100,1866957570,4800,4800,4800,4800,0
|
|
20230828,173000,1866957570,4800,4800,4800,4800,0
|
|
20230828,172900,1866957570,4800,4800,4800,4800,0
|
|
20230828,172800,1866957570,4800,4800,4800,4800,0
|
|
20230828,172700,1866957570,4800,4800,4800,4800,0
|
|
20230828,172600,1866957570,4800,4800,4800,4800,0
|
|
20230828,172500,1866957570,4800,4800,4800,4800,0
|
|
20230828,172400,1866957570,4800,4800,4800,4800,0
|
|
20230828,172300,1866957570,4800,4800,4800,4800,0
|
|
20230828,172200,1866957570,4800,4800,4800,4800,0
|
|
20230828,172100,1866957570,4800,4800,4800,4800,0
|
|
20230828,172000,1866957570,4800,4800,4800,4800,0
|
|
20230828,171900,1866957570,4800,4800,4800,4800,0
|
|
20230828,171800,1866957570,4800,4800,4800,4800,0
|
|
20230828,171700,1866957570,4800,4800,4800,4800,0
|
|
20230828,171600,1866957570,4800,4800,4800,4800,0
|
|
20230828,171500,1866957570,4800,4800,4800,4800,0
|
|
20230828,171400,1866957570,4800,4800,4800,4800,0
|
|
20230828,171300,1866957570,4800,4800,4800,4800,0
|
|
20230828,171200,1866957570,4800,4800,4800,4800,0
|
|
20230828,171100,1866957570,4800,4800,4800,4800,0
|
|
20230828,171000,1866957570,4800,4800,4800,4800,0
|
|
20230828,170900,1866957570,4800,4800,4800,4800,1678
|
|
20230828,170800,1866957570,4800,4800,4800,4800,0
|
|
20230828,170700,1866957570,4800,4800,4800,4800,0
|
|
20230828,170600,1866957570,4800,4800,4800,4800,0
|
|
20230828,170500,1866957570,4800,4800,4800,4800,0
|
|
20230828,170400,1866957570,4800,4800,4800,4800,0
|
|
20230828,170300,1866957570,4800,4800,4800,4800,0
|
|
20230828,170200,1866957570,4800,4800,4800,4800,0
|
|
20230828,170100,1866957570,4800,4800,4800,4800,0
|
|
20230828,170000,1866957570,4800,4800,4800,4800,0
|
|
20230828,165900,1866957570,4800,4800,4800,4800,0
|
|
20230828,165800,1866957570,4800,4800,4800,4800,0
|
|
20230828,165700,1866957570,4800,4800,4800,4800,0
|
|
20230828,165600,1866957570,4800,4800,4800,4800,0
|
|
20230828,165500,1866957570,4800,4800,4800,4800,0
|
|
20230828,165400,1866957570,4800,4800,4800,4800,0
|
|
20230828,165300,1866957570,4800,4800,4800,4800,0
|
|
20230828,165200,1866957570,4800,4800,4800,4800,0
|
|
20230828,165100,1866957570,4800,4800,4800,4800,0
|
|
20230828,165000,1866957570,4800,4800,4800,4800,0
|
|
20230828,164900,1866957570,4800,4800,4800,4800,0
|
|
20230828,164800,1866957570,4800,4800,4800,4800,0
|
|
20230828,164700,1866957570,4800,4800,4800,4800,0
|
|
20230828,164600,1866957570,4800,4800,4800,4800,0
|
|
20230828,164500,1866957570,4800,4800,4800,4800,0
|
|
20230828,164400,1866957570,4800,4800,4800,4800,0
|
|
20230828,164300,1866957570,4800,4800,4800,4800,0
|
|
20230828,164200,1866957570,4800,4800,4800,4800,0
|
|
20230828,164100,1866957570,4800,4800,4800,4800,0
|
|
20230828,164000,1866957570,4800,4800,4800,4800,0
|
|
20230828,163900,1866957570,4800,4800,4800,4800,1678
|
|
20230828,163800,1866957570,4800,4800,4800,4800,0
|
|
20230828,163700,1866957570,4800,4800,4800,4800,0
|
|
20230828,163600,1866957570,4800,4800,4800,4800,0
|
|
20230828,163500,1866957570,4800,4800,4800,4800,0
|
|
20230828,163400,1866957570,4800,4800,4800,4800,0
|
|
20230828,163300,1866957570,4800,4800,4800,4800,0
|
|
20230828,163200,1866957570,4800,4800,4800,4800,0
|
|
20230828,163100,1866957570,4800,4800,4800,4800,0
|
|
20230828,163000,1866957570,4800,4800,4800,4800,0
|
|
20230828,162900,1866957570,4800,4800,4800,4800,0
|
|
20230828,162800,1866957570,4800,4800,4800,4800,0
|
|
20230828,162700,1866957570,4800,4800,4800,4800,0
|
|
20230828,162600,1866957570,4800,4800,4800,4800,0
|
|
20230828,162500,1866957570,4800,4800,4800,4800,0
|
|
20230828,162400,1866957570,4800,4800,4800,4800,0
|
|
20230828,162300,1866957570,4800,4800,4800,4800,0
|
|
20230828,162200,1866957570,4800,4800,4800,4800,0
|
|
20230828,162100,1866957570,4800,4800,4800,4800,0
|
|
20230828,162000,1866957570,4800,4800,4800,4800,0
|
|
20230828,161900,1866957570,4800,4800,4800,4800,0
|
|
20230828,161800,1866957570,4800,4800,4800,4800,0
|
|
20230828,161700,1866957570,4800,4800,4800,4800,0
|
|
20230828,161600,1866957570,4800,4800,4800,4800,0
|
|
20230828,161500,1866957570,4800,4800,4800,4800,0
|
|
20230828,161400,1866957570,4800,4800,4800,4800,0
|
|
20230828,161300,1866957570,4800,4800,4800,4800,0
|
|
20230828,161200,1866957570,4800,4800,4800,4800,0
|
|
20230828,161100,1866957570,4800,4800,4800,4800,0
|
|
20230828,161000,1866957570,4800,4800,4800,4800,0
|
|
20230828,160900,1866957570,4800,4800,4800,4800,1678
|
|
20230828,160800,1866957570,4800,4800,4800,4800,0
|
|
20230828,160700,1866957570,4800,4800,4800,4800,0
|
|
20230828,160600,1866957570,4800,4800,4800,4800,0
|
|
20230828,160500,1866957570,4800,4800,4800,4800,0
|
|
20230828,160400,1866957570,4800,4800,4800,4800,0
|
|
20230828,160300,1866957570,4800,4800,4800,4800,0
|
|
20230828,160200,1866957570,4800,4800,4800,4800,0
|
|
20230828,160100,1866957570,4800,4800,4800,4800,0
|
|
20230828,160000,1866957570,4800,4800,4800,4800,0
|
|
20230828,155900,1866957570,4800,4800,4800,4800,0
|
|
20230828,155800,1866957570,4800,4800,4800,4800,0
|
|
20230828,155700,1866957570,4800,4800,4800,4800,0
|
|
20230828,155600,1866957570,4800,4800,4800,4800,0
|
|
20230828,155500,1866957570,4800,4800,4800,4800,0
|
|
20230828,155400,1866957570,4800,4800,4800,4800,0
|
|
20230828,155300,1866957570,4800,4800,4800,4800,0
|
|
20230828,155200,1866957570,4800,4800,4800,4800,0
|
|
20230828,155100,1866957570,4800,4800,4800,4800,0
|
|
20230828,155000,1866957570,4800,4800,4800,4800,0
|
|
20230828,154900,1866957570,4800,4800,4800,4800,0
|
|
20230828,154800,1866957570,4800,4800,4800,4800,0
|
|
20230828,154700,1866957570,4800,4800,4800,4800,0
|
|
20230828,154600,1866957570,4800,4800,4800,4800,0
|
|
20230828,154500,1866957570,4800,4800,4800,4800,0
|
|
20230828,154400,1866957570,4800,4800,4800,4800,0
|
|
20230828,154300,1866957570,4800,4800,4800,4800,0
|
|
20230828,154200,1866957570,4800,4800,4800,4800,0
|
|
20230828,154100,1866957570,4800,4800,4800,4800,0
|
|
20230828,154000,1866957570,4800,4800,4800,4800,0
|
|
20230828,153900,1866957570,4800,4800,4800,4800,1678
|
|
20230828,153800,1866957570,4800,4800,4800,4800,0
|
|
20230828,153700,1866957570,4800,4800,4800,4800,0
|
|
20230828,153600,1866957570,4800,4800,4800,4800,0
|
|
20230828,153500,1866957570,4800,4800,4800,4800,0
|
|
20230828,153400,1866957570,4800,4800,4800,4800,0
|
|
20230828,153300,1866957570,4800,4800,4800,4800,0
|
|
20230828,153200,1866957570,4800,4800,4800,4800,0
|
|
20230828,153100,1866957570,4800,4800,4800,4800,0
|
|
20230828,153000,1866957570,4800,4800,4800,4800,1678
|
|
20230828,152900,1858903170,4820,4820,4820,4820,0
|
|
20230828,152800,1858903170,4820,4820,4820,4820,0
|
|
20230828,152700,1858903170,4820,4820,4820,4820,0
|
|
20230828,152600,1858903170,4820,4820,4820,4820,0
|
|
20230828,152500,1858903170,4820,4820,4820,4820,0
|
|
20230828,152400,1858903170,4820,4820,4820,4820,0
|
|
20230828,152300,1858903170,4820,4820,4820,4820,0
|
|
20230828,152200,1858903170,4820,4820,4820,4820,0
|
|
20230828,152100,1858903170,4820,4820,4820,4820,0
|
|
20230828,152000,1858903170,4820,4820,4820,4820,0
|
|
20230828,151900,1858903170,4820,4810,4820,4810,130
|
|
20230828,151800,1858277300,4805,4805,4805,4805,151
|
|
20230828,151700,1857551745,4810,4805,4810,4800,450
|
|
20230828,151600,1855388705,4800,4790,4810,4790,2859
|
|
20230828,151500,1841664515,4800,4795,4800,4795,426
|
|
20230828,151400,1839619775,4800,4805,4810,4795,615
|
|
20230828,151300,1836666605,4805,4775,4805,4775,7406
|
|
20230828,151200,1801101305,4775,4775,4775,4775,0
|
|
20230828,151100,1801101305,4775,4775,4775,4755,105
|
|
20230828,151000,1800601930,4775,4775,4775,4775,102
|
|
20230828,150900,1800114880,4780,4750,4780,4750,2213
|
|
20230828,150800,1789603070,4750,4750,4750,4750,1420
|
|
20230828,150700,1782858070,4755,4760,4760,4755,115
|
|
20230828,150600,1782310725,4765,4770,4790,4765,305
|
|
20230828,150500,1780855860,4790,4790,4790,4790,1
|
|
20230828,150400,1780851070,4785,4790,4795,4785,262
|
|
20230828,150300,1779596225,4775,4755,4775,4750,181
|
|
20230828,150200,1778736240,4755,4755,4755,4755,0
|
|
20230828,150100,1778736240,4755,4795,4795,4755,817
|
|
20230828,150000,1774848275,4770,4780,4800,4770,339
|
|
20230828,145900,1773227810,4775,4775,4775,4775,1
|
|
20230828,145800,1773223035,4775,4785,4785,4775,657
|
|
20230828,145700,1770085770,4790,4800,4800,4790,299
|
|
20230828,145600,1768652140,4800,4800,4800,4800,394
|
|
20230828,145500,1766760940,4800,4785,4805,4785,3464
|
|
20230828,145400,1750134525,4790,4790,4790,4790,438
|
|
20230828,145300,1748036505,4800,4800,4800,4800,0
|
|
20230828,145200,1748036505,4800,4800,4800,4800,0
|
|
20230828,145100,1748036505,4800,4790,4800,4790,11
|
|
20230828,145000,1747983715,4800,4800,4800,4800,133
|
|
20230828,144900,1747345315,4790,4775,4790,4775,1177
|
|
20230828,144800,1741720280,4775,4775,4775,4775,4
|
|
20230828,144700,1741701180,4780,4780,4780,4780,200
|
|
20230828,144600,1740745180,4780,4785,4785,4780,543
|
|
20230828,144500,1738146930,4800,4800,4800,4800,0
|
|
20230828,144400,1738146930,4800,4800,4805,4800,1000
|
|
20230828,144300,1733344930,4800,4800,4800,4800,2
|
|
20230828,144200,1733335330,4805,4810,4820,4805,1241
|
|
20230828,144100,1727369170,4835,4835,4835,4835,558
|
|
20230828,144000,1724671240,4840,4805,4840,4805,199
|
|
20230828,143900,1723714910,4805,4795,4805,4790,460
|
|
20230828,143800,1721507325,4795,4795,4795,4795,34
|
|
20230828,143700,1721344295,4800,4800,4800,4800,0
|
|
20230828,143600,1721344295,4800,4800,4800,4800,0
|
|
20230828,143500,1721344295,4800,4800,4800,4800,0
|
|
20230828,143400,1721344295,4800,4800,4800,4800,0
|
|
20230828,143300,1721344295,4800,4765,4800,4760,811
|
|
20230828,143200,1717482140,4765,4760,4765,4760,132
|
|
20230828,143100,1716853770,4760,4760,4760,4760,280
|
|
20230828,143000,1715520970,4755,4755,4755,4755,14
|
|
20230828,142900,1715454400,4755,4755,4755,4755,0
|
|
20230828,142800,1715454400,4755,4755,4755,4755,1
|
|
20230828,142700,1715449645,4730,4730,4730,4730,220
|
|
20230828,142600,1714409045,4730,4730,4730,4730,100
|
|
20230828,142500,1713936045,4725,4725,4725,4725,100
|
|
20230828,142400,1713463545,4720,4725,4725,4720,116
|
|
20230828,142300,1712915960,4720,4720,4720,4720,0
|
|
20230828,142200,1712915960,4720,4720,4720,4720,0
|
|
20230828,142100,1712915960,4720,4720,4720,4720,0
|
|
20230828,142000,1712915960,4720,4720,4720,4720,700
|
|
20230828,141900,1709611960,4720,4720,4720,4720,600
|
|
20230828,141800,1706779960,4720,4720,4720,4720,0
|
|
20230828,141700,1706779960,4720,4720,4720,4720,0
|
|
20230828,141600,1706779960,4720,4720,4720,4720,0
|
|
20230828,141500,1706779960,4720,4720,4720,4720,0
|
|
20230828,141400,1706779960,4720,4725,4725,4720,19
|
|
20230828,141300,1706690230,4725,4730,4730,4725,1425
|
|
20230828,141200,1699954580,4765,4765,4765,4765,0
|
|
20230828,141100,1699954580,4765,4765,4765,4765,0
|
|
20230828,141000,1699954580,4765,4765,4765,4765,0
|
|
20230828,140900,1699954580,4765,4765,4765,4765,1
|
|
20230828,140800,1699949815,4725,4725,4725,4725,31
|
|
20230828,140700,1699803340,4725,4730,4730,4725,1100
|
|
20230828,140600,1694600840,4730,4730,4730,4730,0
|
|
20230828,140500,1694600840,4730,4730,4730,4730,0
|
|
20230828,140400,1694600840,4730,4745,4745,4730,2430
|
|
20230828,140300,1683097840,4745,4765,4765,4745,600
|
|
20230828,140200,1680250640,4765,4765,4765,4765,800
|
|
20230828,140100,1676438640,4750,4785,4800,4750,481
|
|
20230828,140000,1674149350,4770,4755,4770,4755,3436
|
|
20230828,135900,1657810140,4755,4755,4755,4755,43
|
|
20230828,135800,1657605675,4750,4750,4750,4750,0
|
|
20230828,135700,1657605675,4750,4750,4750,4750,0
|
|
20230828,135600,1657605675,4750,4750,4750,4750,7
|
|
20230828,135500,1657572425,4745,4745,4745,4745,7
|
|
20230828,135400,1657539210,4755,4750,4755,4750,198
|
|
20230828,135300,1656597870,4745,4745,4745,4745,0
|
|
20230828,135200,1656597870,4745,4745,4745,4745,0
|
|
20230828,135100,1656597870,4745,4745,4745,4745,0
|
|
20230828,135000,1656597870,4745,4745,4745,4745,0
|
|
20230828,134900,1656597870,4745,4745,4745,4745,0
|
|
20230828,134800,1656597870,4745,4745,4745,4745,60
|
|
20230828,134700,1656313170,4750,4750,4750,4750,28
|
|
20230828,134600,1656180170,4730,4725,4735,4725,2370
|
|
20230828,134500,1644966370,4725,4725,4725,4725,3
|
|
20230828,134400,1644952195,4725,4725,4730,4725,38
|
|
20230828,134300,1644772480,4730,4725,4730,4725,48
|
|
20230828,134200,1644545450,4725,4725,4725,4725,74
|
|
20230828,134100,1644195800,4725,4725,4725,4725,0
|
|
20230828,134000,1644195800,4725,4725,4725,4725,0
|
|
20230828,133900,1644195800,4725,4725,4725,4725,1
|
|
20230828,133800,1644191075,4725,4725,4725,4725,28
|
|
20230828,133700,1644058775,4720,4720,4720,4720,0
|
|
20230828,133600,1644058775,4720,4720,4720,4720,781
|
|
20230828,133500,1640372455,4730,4730,4730,4730,0
|
|
20230828,133400,1640372455,4730,4730,4730,4730,0
|
|
20230828,133300,1640372455,4730,4730,4730,4730,0
|
|
20230828,133200,1640372455,4730,4730,4730,4730,1
|
|
20230828,133100,1640367725,4730,4725,4730,4720,1102
|
|
20230828,133000,1635165145,4725,4725,4725,4725,22
|
|
20230828,132900,1635061195,4730,4730,4730,4725,74
|
|
20230828,132800,1634711200,4730,4730,4730,4730,530
|
|
20230828,132700,1632204300,4735,4735,4735,4730,100
|
|
20230828,132600,1631731205,4735,4745,4745,4735,2196
|
|
20230828,132500,1621327135,4745,4745,4745,4745,0
|
|
20230828,132400,1621327135,4745,4745,4745,4745,0
|
|
20230828,132300,1621327135,4745,4745,4745,4745,1
|
|
20230828,132200,1621322390,4750,4745,4750,4745,302
|
|
20230828,132100,1619887900,4745,4745,4745,4745,7
|
|
20230828,132000,1619854685,4750,4750,4755,4750,1441
|
|
20230828,131900,1613003310,4755,4755,4755,4755,15
|
|
20230828,131800,1612931985,4740,4740,4740,4740,1831
|
|
20230828,131700,1604253045,4740,4745,4745,4740,980
|
|
20230828,131600,1599606955,4745,4745,4745,4745,31
|
|
20230828,131500,1599459860,4745,4745,4745,4745,30
|
|
20230828,131400,1599317510,4755,4755,4755,4755,0
|
|
20230828,131300,1599317510,4755,4745,4755,4740,603
|
|
20230828,131200,1596456605,4745,4760,4760,4745,1721
|
|
20230828,131100,1588281855,4755,4755,4760,4755,832
|
|
20230828,131000,1584325605,4760,4755,4760,4755,23
|
|
20230828,130900,1584216215,4765,4765,4765,4765,500
|
|
20230828,130800,1581833715,4765,4765,4765,4765,0
|
|
20230828,130700,1581833715,4765,4760,4765,4750,986
|
|
20230828,130600,1577150020,4765,4765,4765,4765,20
|
|
20230828,130500,1577054720,4760,4760,4760,4760,10
|
|
20230828,130400,1577007120,4770,4770,4770,4770,0
|
|
20230828,130300,1577007120,4770,4765,4770,4765,67
|
|
20230828,130200,1576687540,4760,4760,4760,4760,0
|
|
20230828,130100,1576687540,4760,4765,4765,4760,69
|
|
20230828,130000,1576358840,4765,4765,4765,4765,5
|
|
20230828,125900,1576335015,4765,4755,4765,4750,1802
|
|
20230828,125800,1567774320,4785,4785,4785,4785,0
|
|
20230828,125700,1567774320,4785,4785,4785,4785,1
|
|
20230828,125600,1567769535,4755,4770,4770,4755,1250
|
|
20230828,125500,1561819015,4790,4765,4790,4765,3
|
|
20230828,125400,1561804670,4770,4780,4780,4770,742
|
|
20230828,125300,1558264120,4785,4785,4785,4785,0
|
|
20230828,125200,1558264120,4785,4790,4795,4785,1393
|
|
20230828,125100,1551585055,4795,4790,4795,4790,51
|
|
20230828,125000,1551340735,4780,4795,4795,4780,5
|
|
20230828,124900,1551316820,4795,4795,4795,4795,0
|
|
20230828,124800,1551316820,4795,4785,4795,4780,141
|
|
20230828,124700,1550642670,4795,4795,4795,4785,101
|
|
20230828,124600,1550159260,4800,4800,4800,4800,0
|
|
20230828,124500,1550159260,4800,4800,4800,4800,0
|
|
20230828,124400,1550159260,4800,4800,4800,4800,0
|
|
20230828,124300,1550159260,4800,4800,4800,4800,5
|
|
20230828,124200,1550135260,4800,4800,4800,4800,0
|
|
20230828,124100,1550135260,4800,4800,4800,4800,21
|
|
20230828,124000,1550034460,4800,4795,4800,4795,5
|
|
20230828,123900,1550010480,4800,4800,4800,4800,0
|
|
20230828,123800,1550010480,4800,4795,4800,4795,120
|
|
20230828,123700,1549435005,4795,4785,4795,4785,524
|
|
20230828,123600,1546922455,4795,4790,4795,4790,83
|
|
20230828,123500,1546524875,4795,4790,4795,4790,3
|
|
20230828,123400,1546510500,4795,4795,4795,4795,16
|
|
20230828,123300,1546433780,4790,4785,4790,4785,228
|
|
20230828,123200,1545341665,4790,4790,4790,4790,0
|
|
20230828,123100,1545341665,4790,4790,4790,4790,2
|
|
20230828,123000,1545332085,4790,4790,4790,4790,2
|
|
20230828,122900,1545322505,4795,4795,4795,4790,74
|
|
20230828,122800,1544967795,4795,4775,4795,4775,1529
|
|
20230828,122700,1537663600,4775,4775,4775,4775,103
|
|
20230828,122600,1537171775,4775,4775,4775,4775,0
|
|
20230828,122500,1537171775,4775,4775,4775,4775,0
|
|
20230828,122400,1537171775,4775,4775,4775,4775,0
|
|
20230828,122300,1537171775,4775,4775,4775,4775,0
|
|
20230828,122200,1537171775,4775,4775,4775,4775,0
|
|
20230828,122100,1537171775,4775,4775,4775,4775,30
|
|
20230828,122000,1537028525,4775,4775,4775,4775,0
|
|
20230828,121900,1537028525,4775,4775,4775,4775,0
|
|
20230828,121800,1537028525,4775,4775,4775,4775,16
|
|
20230828,121700,1536952125,4745,4775,4775,4745,30
|
|
20230828,121600,1536809170,4750,4750,4750,4745,796
|
|
20230828,121500,1533028615,4750,4765,4770,4750,1359
|
|
20230828,121400,1526569920,4740,4740,4740,4740,0
|
|
20230828,121300,1526569920,4740,4750,4750,4740,1885
|
|
20230828,121200,1517631675,4750,4750,4750,4750,113
|
|
20230828,121100,1517094925,4750,4750,4750,4750,0
|
|
20230828,121000,1517094925,4750,4760,4760,4750,745
|
|
20230828,120900,1513555625,4755,4750,4755,4750,84
|
|
20230828,120800,1513156430,4750,4750,4750,4750,23
|
|
20230828,120700,1513047180,4750,4750,4750,4750,1200
|
|
20230828,120600,1507347180,4750,4755,4755,4750,111
|
|
20230828,120500,1506819875,4755,4755,4755,4755,0
|
|
20230828,120400,1506819875,4755,4755,4755,4755,500
|
|
20230828,120300,1504442375,4750,4750,4750,4750,0
|
|
20230828,120200,1504442375,4750,4790,4790,4735,3150
|
|
20230828,120100,1489469630,4790,4790,4790,4790,0
|
|
20230828,120000,1489469630,4790,4810,4810,4790,316
|
|
20230828,115900,1487949690,4795,4795,4795,4795,10
|
|
20230828,115800,1487901740,4785,4785,4785,4785,0
|
|
20230828,115700,1487901740,4785,4785,4785,4785,0
|
|
20230828,115600,1487901740,4785,4785,4785,4785,500
|
|
20230828,115500,1485509240,4785,4785,4785,4785,80
|
|
20230828,115400,1485126440,4785,4795,4795,4785,1540
|
|
20230828,115300,1477750615,4810,4820,4820,4795,4244
|
|
20230828,115200,1457369520,4815,4815,4815,4815,680
|
|
20230828,115100,1454095320,4815,4815,4815,4815,1
|
|
20230828,115000,1454090505,4820,4820,4820,4820,1
|
|
20230828,114900,1454085685,4820,4820,4820,4820,2
|
|
20230828,114800,1454076045,4815,4820,4820,4815,314
|
|
20230828,114700,1452564130,4820,4830,4830,4820,3039
|
|
20230828,114600,1437897560,4835,4840,4840,4835,1381
|
|
20230828,114500,1431219835,4840,4840,4840,4840,4
|
|
20230828,114400,1431200475,4840,4840,4840,4840,0
|
|
20230828,114300,1431200475,4840,4840,4840,4840,300
|
|
20230828,114200,1429748475,4840,4840,4840,4840,0
|
|
20230828,114100,1429748475,4840,4840,4840,4840,1200
|
|
20230828,114000,1423940475,4845,4840,4845,4840,63
|
|
20230828,113900,1423635245,4840,4845,4845,4840,234
|
|
20230828,113800,1422502105,4840,4840,4840,4840,745
|
|
20230828,113700,1418896305,4845,4845,4845,4845,75
|
|
20230828,113600,1418532930,4840,4840,4840,4840,0
|
|
20230828,113500,1418532930,4840,4840,4840,4840,0
|
|
20230828,113400,1418532930,4840,4840,4840,4840,545
|
|
20230828,113300,1415895130,4840,4840,4840,4840,0
|
|
20230828,113200,1415895130,4840,4840,4840,4840,0
|
|
20230828,113100,1415895130,4840,4840,4840,4840,38
|
|
20230828,113000,1415711210,4840,4850,4850,4840,101
|
|
20230828,112900,1415222360,4840,4850,4855,4840,2372
|
|
20230828,112800,1403722590,4850,4850,4850,4850,0
|
|
20230828,112700,1403722590,4850,4850,4850,4850,0
|
|
20230828,112600,1403722590,4850,4850,4850,4850,27
|
|
20230828,112500,1403591640,4840,4840,4840,4840,10
|
|
20230828,112400,1403543240,4840,4840,4840,4840,1003
|
|
20230828,112300,1398688720,4850,4850,4850,4850,13
|
|
20230828,112200,1398625670,4855,4855,4855,4855,1
|
|
20230828,112100,1398620815,4845,4850,4850,4845,278
|
|
20230828,112000,1397273845,4855,4855,4855,4855,97
|
|
20230828,111900,1396802910,4865,4865,4865,4865,4
|
|
20230828,111800,1396783450,4870,4875,4875,4870,1376
|
|
20230828,111700,1390081370,4875,4865,4875,4865,313
|
|
20230828,111600,1388556605,4870,4860,4870,4860,863
|
|
20230828,111500,1384355015,4870,4850,4870,4850,510
|
|
20230828,111400,1381872455,4875,4875,4875,4875,1
|
|
20230828,111300,1381867580,4835,4885,4885,4835,2528
|
|
20230828,111200,1369582105,4865,4845,4870,4845,1273
|
|
20230828,111100,1363402465,4845,4840,4865,4840,1000
|
|
20230828,111000,1358555995,4840,4830,4840,4830,11
|
|
20230828,110900,1358502855,4840,4840,4845,4840,102
|
|
20230828,110800,1358009170,4840,4830,4855,4825,2421
|
|
20230828,110700,1346319390,4830,4840,4840,4830,5038
|
|
20230828,110600,1321983920,4840,4850,4850,4840,514
|
|
20230828,110500,1319495460,4870,4845,4870,4845,13
|
|
20230828,110400,1319432450,4870,4855,4870,4845,2237
|
|
20230828,110300,1308586060,4865,4850,4865,4850,215
|
|
20230828,110200,1307540100,4885,4860,4890,4860,353
|
|
20230828,110100,1305823220,4855,4870,4870,4830,5603
|
|
20230828,110000,1278688355,4870,4885,4890,4870,1894
|
|
20230828,105900,1269445240,4890,4895,4895,4880,1466
|
|
20230828,105800,1262276530,4895,4900,4900,4895,570
|
|
20230828,105700,1259483630,4915,4915,4915,4915,0
|
|
20230828,105600,1259483630,4915,4910,4915,4900,401
|
|
20230828,105500,1257516025,4910,4945,4945,4910,1994
|
|
20230828,105400,1247698705,4930,4930,4930,4930,172
|
|
20230828,105300,1246850745,4945,4950,4950,4935,777
|
|
20230828,105200,1243016215,4945,4940,4945,4940,305
|
|
20230828,105100,1241509510,4935,4940,4940,4935,1225
|
|
20230828,105000,1235458900,4950,4950,4950,4950,0
|
|
20230828,104900,1235458900,4950,4955,4955,4950,107
|
|
20230828,104800,1234928955,4955,4955,4955,4955,50
|
|
20230828,104700,1234681205,4950,4950,4950,4950,52
|
|
20230828,104600,1234423805,4950,4950,4950,4940,103
|
|
20230828,104500,1233914955,4950,4945,4950,4945,263
|
|
20230828,104400,1232614415,4945,4960,4960,4945,563
|
|
20230828,104300,1229830365,4945,4960,4960,4945,145
|
|
20230828,104200,1229113310,4945,4965,4965,4945,1070
|
|
20230828,104100,1223816160,4970,4955,4970,4955,120
|
|
20230828,104000,1223221545,4950,4950,4950,4945,504
|
|
20230828,103900,1220728300,4955,4955,4955,4955,104
|
|
20230828,103800,1220212980,4960,4965,4965,4960,110
|
|
20230828,103700,1219667345,4970,4970,4970,4970,10
|
|
20230828,103600,1219617645,4970,4970,4970,4970,0
|
|
20230828,103500,1219617645,4970,4945,4970,4945,952
|
|
20230828,103400,1214908980,4940,4960,4960,4940,2040
|
|
20230828,103300,1204824535,4965,4970,4970,4965,200
|
|
20230828,103200,1203831125,4985,4985,4985,4985,487
|
|
20230828,103100,1201403430,4990,4975,4990,4970,791
|
|
20230828,103000,1197463060,4975,4975,4975,4975,1120
|
|
20230828,102900,1191891060,4975,4975,4975,4975,247
|
|
20230828,102800,1190662235,4980,4985,4985,4980,693
|
|
20230828,102700,1187208130,4985,4990,4990,4985,174
|
|
20230828,102600,1186340660,4990,4990,4990,4990,100
|
|
20230828,102500,1185841660,4985,5000,5000,4985,924
|
|
20230828,102400,1181226290,5000,4995,5000,4985,1726
|
|
20230828,102300,1172608495,4995,5010,5010,4995,244
|
|
20230828,102200,1171388070,5010,5000,5010,4985,3697
|
|
20230828,102100,1152901965,5000,4975,5000,4975,1163
|
|
20230828,102000,1147091135,4970,4985,5000,4970,7655
|
|
20230828,101900,1108860515,4980,4950,4990,4950,13369
|
|
20230828,101800,1042442605,4950,4950,4950,4950,963
|
|
20230828,101700,1037675755,4955,4950,4955,4950,11
|
|
20230828,101600,1037621255,4960,4935,4960,4935,2356
|
|
20230828,101500,1025964465,4940,4940,4940,4940,59
|
|
20230828,101400,1025673005,4940,4935,4940,4935,99
|
|
20230828,101300,1025184085,4935,4935,4935,4935,440
|
|
20230828,101200,1023012685,4935,4940,4940,4935,299
|
|
20230828,101100,1021537050,4940,4940,4940,4940,63
|
|
20230828,101000,1021225830,4950,4950,4950,4950,100
|
|
20230828,100900,1020730830,4950,4940,4950,4935,416
|
|
20230828,100800,1018677755,4935,4950,4950,4935,1243
|
|
20230828,100700,1012534075,4950,4945,4950,4945,858
|
|
20230828,100600,1008287515,4950,4945,4950,4945,36
|
|
20230828,100500,1008109485,4935,4935,4955,4935,3768
|
|
20230828,100400,989487465,4940,4935,4940,4935,111
|
|
20230828,100300,988939135,4940,4940,4940,4940,100
|
|
20230828,100200,988445135,4945,4945,4945,4945,170
|
|
20230828,100100,987604485,4950,4950,4950,4945,1024
|
|
20230828,100000,982539510,4950,4950,4950,4950,122
|
|
20230828,095900,981935610,4950,4945,4950,4945,1123
|
|
20230828,095800,976377525,4955,4910,4955,4910,6208
|
|
20230828,095700,945785900,4910,4920,4920,4910,526
|
|
20230828,095600,943200105,4915,4925,4925,4915,600
|
|
20230828,095500,940247175,4935,4935,4935,4930,2524
|
|
20230828,095400,927797395,4940,4940,4940,4935,1256
|
|
20230828,095300,921592760,4940,4925,4945,4925,55
|
|
20230828,095200,921321080,4945,4960,4965,4945,2018
|
|
20230828,095100,911326550,4960,4910,4960,4910,13864
|
|
20230828,095000,842860685,4915,4900,4915,4900,1156
|
|
20230828,094900,837185575,4910,4900,4910,4900,3364
|
|
20230828,094800,820701495,4900,4900,4900,4895,9056
|
|
20230828,094700,776327100,4900,4890,4900,4890,1601
|
|
20230828,094600,768487610,4890,4875,4900,4875,11120
|
|
20230828,094500,714120330,4875,4845,4880,4840,5990
|
|
20230828,094400,685019025,4840,4840,4855,4840,1156
|
|
20230828,094300,679413375,4860,4845,4860,4835,786
|
|
20230828,094200,675609320,4840,4860,4875,4840,406
|
|
20230828,094100,673642270,4860,4870,4890,4860,901
|
|
20230828,094000,669257840,4870,4890,4895,4870,2409
|
|
20230828,093900,657474245,4895,4850,4900,4845,6605
|
|
20230828,093800,625292635,4850,4815,4850,4815,8458
|
|
20230828,093700,584387970,4820,4815,4820,4805,1881
|
|
20230828,093600,575331040,4815,4810,4815,4800,1502
|
|
20230828,093500,568104450,4795,4800,4815,4795,5541
|
|
20230828,093400,541477315,4800,4810,4810,4800,1998
|
|
20230828,093300,531874205,4810,4800,4815,4800,7684
|
|
20230828,093200,494906670,4810,4785,4815,4770,9231
|
|
20230828,093100,450630005,4785,4785,4790,4760,1558
|
|
20230828,093000,443189375,4795,4795,4795,4780,4760
|
|
20230828,092900,420372800,4795,4775,4795,4770,8595
|
|
20230828,092800,379254160,4780,4760,4790,4745,15747
|
|
20230828,092700,304048565,4760,4755,4770,4745,3203
|
|
20230828,092600,288794445,4755,4730,4755,4730,5702
|
|
20230828,092500,261771325,4730,4720,4735,4705,3486
|
|
20230828,092400,245317815,4720,4710,4720,4700,3593
|
|
20230828,092300,228376515,4710,4690,4710,4680,9787
|
|
20230828,092200,182417245,4685,4690,4690,4685,2067
|
|
20230828,092100,172728070,4690,4655,4690,4655,3917
|
|
20230828,092000,154411460,4635,4655,4655,4635,51
|
|
20230828,091900,154175055,4660,4665,4665,4660,344
|
|
20230828,091800,152571305,4655,4655,4655,4655,732
|
|
20230828,091700,149163845,4625,4625,4625,4625,52
|
|
20230828,091600,148923345,4675,4660,4675,4650,3082
|
|
20230828,091500,134528955,4660,4655,4660,4655,1225
|
|
20230828,091400,128820705,4660,4600,4660,4600,5628
|
|
20230828,091300,102838800,4600,4585,4600,4585,151
|
|
20230828,091200,102144275,4600,4605,4605,4575,89
|
|
20230828,091100,101735655,4600,4600,4605,4600,123
|
|
20230828,091000,101169560,4605,4610,4610,4565,4
|
|
20230828,090900,101151215,4610,4605,4620,4555,455
|
|
20230828,090800,99055000,4605,4555,4605,4550,999
|
|
20230828,090700,94483830,4555,4585,4605,4555,4035
|
|
20230828,090600,75964160,4585,4585,4585,4545,208
|
|
20230828,090500,75018720,4545,4595,4595,4540,2121
|
|
20230828,090400,65372675,4555,4570,4600,4550,5179
|
|
20230828,090300,41735745,4565,4570,4620,4565,1963
|
|
20230828,090200,32751740,4570,4575,4575,4570,327
|
|
20230828,090100,31256715,4575,4685,4685,4570,2826
|
|
20230828,090000,18310160,4600,4570,4600,4570,3998
|