640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193700,1111304915,4900,4900,4900,4900,2122
|
|
20230728,193600,1111304915,4900,4900,4900,4900,0
|
|
20230728,193500,1111304915,4900,4900,4900,4900,0
|
|
20230728,193400,1111304915,4900,4900,4900,4900,0
|
|
20230728,193300,1111304915,4900,4900,4900,4900,0
|
|
20230728,193200,1111304915,4900,4900,4900,4900,0
|
|
20230728,193100,1111304915,4900,4900,4900,4900,0
|
|
20230728,193000,1111304915,4900,4900,4900,4900,0
|
|
20230728,192900,1111304915,4900,4900,4900,4900,0
|
|
20230728,192800,1111304915,4900,4900,4900,4900,0
|
|
20230728,192700,1111304915,4900,4900,4900,4900,0
|
|
20230728,192600,1111304915,4900,4900,4900,4900,0
|
|
20230728,192500,1111304915,4900,4900,4900,4900,0
|
|
20230728,192400,1111304915,4900,4900,4900,4900,0
|
|
20230728,192300,1111304915,4900,4900,4900,4900,0
|
|
20230728,192200,1111304915,4900,4900,4900,4900,0
|
|
20230728,192100,1111304915,4900,4900,4900,4900,0
|
|
20230728,192000,1111304915,4900,4900,4900,4900,0
|
|
20230728,191900,1111304915,4900,4900,4900,4900,0
|
|
20230728,191800,1111304915,4900,4900,4900,4900,0
|
|
20230728,191700,1111304915,4900,4900,4900,4900,0
|
|
20230728,191600,1111304915,4900,4900,4900,4900,0
|
|
20230728,191500,1111304915,4900,4900,4900,4900,0
|
|
20230728,191400,1111304915,4900,4900,4900,4900,0
|
|
20230728,191300,1111304915,4900,4900,4900,4900,0
|
|
20230728,191200,1111304915,4900,4900,4900,4900,0
|
|
20230728,191100,1111304915,4900,4900,4900,4900,0
|
|
20230728,191000,1111304915,4900,4900,4900,4900,0
|
|
20230728,190900,1111304915,4900,4900,4900,4900,0
|
|
20230728,190800,1111304915,4900,4900,4900,4900,0
|
|
20230728,190700,1111304915,4900,4900,4900,4900,2122
|
|
20230728,190600,1111304915,4900,4900,4900,4900,0
|
|
20230728,190500,1111304915,4900,4900,4900,4900,0
|
|
20230728,190400,1111304915,4900,4900,4900,4900,0
|
|
20230728,190300,1111304915,4900,4900,4900,4900,0
|
|
20230728,190200,1111304915,4900,4900,4900,4900,0
|
|
20230728,190100,1111304915,4900,4900,4900,4900,0
|
|
20230728,190000,1111304915,4900,4900,4900,4900,0
|
|
20230728,185900,1111304915,4900,4900,4900,4900,0
|
|
20230728,185800,1111304915,4900,4900,4900,4900,0
|
|
20230728,185700,1111304915,4900,4900,4900,4900,0
|
|
20230728,185600,1111304915,4900,4900,4900,4900,0
|
|
20230728,185500,1111304915,4900,4900,4900,4900,0
|
|
20230728,185400,1111304915,4900,4900,4900,4900,0
|
|
20230728,185300,1111304915,4900,4900,4900,4900,0
|
|
20230728,185200,1111304915,4900,4900,4900,4900,0
|
|
20230728,185100,1111304915,4900,4900,4900,4900,0
|
|
20230728,185000,1111304915,4900,4900,4900,4900,0
|
|
20230728,184900,1111304915,4900,4900,4900,4900,0
|
|
20230728,184800,1111304915,4900,4900,4900,4900,0
|
|
20230728,184700,1111304915,4900,4900,4900,4900,0
|
|
20230728,184600,1111304915,4900,4900,4900,4900,0
|
|
20230728,184500,1111304915,4900,4900,4900,4900,0
|
|
20230728,184400,1111304915,4900,4900,4900,4900,0
|
|
20230728,184300,1111304915,4900,4900,4900,4900,0
|
|
20230728,184200,1111304915,4900,4900,4900,4900,0
|
|
20230728,184100,1111304915,4900,4900,4900,4900,0
|
|
20230728,184000,1111304915,4900,4900,4900,4900,0
|
|
20230728,183900,1111304915,4900,4900,4900,4900,0
|
|
20230728,183800,1111304915,4900,4900,4900,4900,0
|
|
20230728,183700,1111304915,4900,4900,4900,4900,2122
|
|
20230728,183600,1111304915,4900,4900,4900,4900,0
|
|
20230728,183500,1111304915,4900,4900,4900,4900,0
|
|
20230728,183400,1111304915,4900,4900,4900,4900,0
|
|
20230728,183300,1111304915,4900,4900,4900,4900,0
|
|
20230728,183200,1111304915,4900,4900,4900,4900,0
|
|
20230728,183100,1111304915,4900,4900,4900,4900,0
|
|
20230728,183000,1111304915,4900,4900,4900,4900,0
|
|
20230728,182900,1111304915,4900,4900,4900,4900,0
|
|
20230728,182800,1111304915,4900,4900,4900,4900,0
|
|
20230728,182700,1111304915,4900,4900,4900,4900,0
|
|
20230728,182600,1111304915,4900,4900,4900,4900,0
|
|
20230728,182500,1111304915,4900,4900,4900,4900,0
|
|
20230728,182400,1111304915,4900,4900,4900,4900,0
|
|
20230728,182300,1111304915,4900,4900,4900,4900,0
|
|
20230728,182200,1111304915,4900,4900,4900,4900,0
|
|
20230728,182100,1111304915,4900,4900,4900,4900,0
|
|
20230728,182000,1111304915,4900,4900,4900,4900,0
|
|
20230728,181900,1111304915,4900,4900,4900,4900,0
|
|
20230728,181800,1111304915,4900,4900,4900,4900,0
|
|
20230728,181700,1111304915,4900,4900,4900,4900,0
|
|
20230728,181600,1111304915,4900,4900,4900,4900,0
|
|
20230728,181500,1111304915,4900,4900,4900,4900,0
|
|
20230728,181400,1111304915,4900,4900,4900,4900,0
|
|
20230728,181300,1111304915,4900,4900,4900,4900,0
|
|
20230728,181200,1111304915,4900,4900,4900,4900,0
|
|
20230728,181100,1111304915,4900,4900,4900,4900,0
|
|
20230728,181000,1111304915,4900,4900,4900,4900,0
|
|
20230728,180900,1111304915,4900,4900,4900,4900,0
|
|
20230728,180800,1111304915,4900,4900,4900,4900,0
|
|
20230728,180700,1111304915,4900,4900,4900,4900,2122
|
|
20230728,180600,1111304915,4900,4900,4900,4900,0
|
|
20230728,180500,1111304915,4900,4900,4900,4900,0
|
|
20230728,180400,1111304915,4900,4900,4900,4900,0
|
|
20230728,180300,1111304915,4900,4900,4900,4900,0
|
|
20230728,180200,1111304915,4900,4900,4900,4900,0
|
|
20230728,180100,1111304915,4900,4900,4900,4900,0
|
|
20230728,180000,1111304915,4900,4900,4900,4900,0
|
|
20230728,175900,1111304915,4900,4900,4900,4900,0
|
|
20230728,175800,1111304915,4900,4900,4900,4900,0
|
|
20230728,175700,1111304915,4900,4900,4900,4900,0
|
|
20230728,175600,1111304915,4900,4900,4900,4900,0
|
|
20230728,175500,1111304915,4900,4900,4900,4900,0
|
|
20230728,175400,1111304915,4900,4900,4900,4900,0
|
|
20230728,175300,1111304915,4900,4900,4900,4900,0
|
|
20230728,175200,1111304915,4900,4900,4900,4900,0
|
|
20230728,175100,1111304915,4900,4900,4900,4900,0
|
|
20230728,175000,1111304915,4900,4900,4900,4900,0
|
|
20230728,174900,1111304915,4900,4900,4900,4900,0
|
|
20230728,174800,1111304915,4900,4900,4900,4900,0
|
|
20230728,174700,1111304915,4900,4900,4900,4900,0
|
|
20230728,174600,1111304915,4900,4900,4900,4900,0
|
|
20230728,174500,1111304915,4900,4900,4900,4900,0
|
|
20230728,174400,1111304915,4900,4900,4900,4900,0
|
|
20230728,174300,1111304915,4900,4900,4900,4900,0
|
|
20230728,174200,1111304915,4900,4900,4900,4900,0
|
|
20230728,174100,1111304915,4900,4900,4900,4900,0
|
|
20230728,174000,1111304915,4900,4900,4900,4900,0
|
|
20230728,173900,1111304915,4900,4900,4900,4900,0
|
|
20230728,173800,1111304915,4900,4900,4900,4900,0
|
|
20230728,173700,1111304915,4900,4900,4900,4900,2122
|
|
20230728,173600,1111304915,4900,4900,4900,4900,0
|
|
20230728,173500,1111304915,4900,4900,4900,4900,0
|
|
20230728,173400,1111304915,4900,4900,4900,4900,0
|
|
20230728,173300,1111304915,4900,4900,4900,4900,0
|
|
20230728,173200,1111304915,4900,4900,4900,4900,0
|
|
20230728,173100,1111304915,4900,4900,4900,4900,0
|
|
20230728,173000,1111304915,4900,4900,4900,4900,0
|
|
20230728,172900,1111304915,4900,4900,4900,4900,0
|
|
20230728,172800,1111304915,4900,4900,4900,4900,0
|
|
20230728,172700,1111304915,4900,4900,4900,4900,0
|
|
20230728,172600,1111304915,4900,4900,4900,4900,0
|
|
20230728,172500,1111304915,4900,4900,4900,4900,0
|
|
20230728,172400,1111304915,4900,4900,4900,4900,0
|
|
20230728,172300,1111304915,4900,4900,4900,4900,0
|
|
20230728,172200,1111304915,4900,4900,4900,4900,0
|
|
20230728,172100,1111304915,4900,4900,4900,4900,0
|
|
20230728,172000,1111304915,4900,4900,4900,4900,0
|
|
20230728,171900,1111304915,4900,4900,4900,4900,0
|
|
20230728,171800,1111304915,4900,4900,4900,4900,0
|
|
20230728,171700,1111304915,4900,4900,4900,4900,0
|
|
20230728,171600,1111304915,4900,4900,4900,4900,0
|
|
20230728,171500,1111304915,4900,4900,4900,4900,0
|
|
20230728,171400,1111304915,4900,4900,4900,4900,0
|
|
20230728,171300,1111304915,4900,4900,4900,4900,0
|
|
20230728,171200,1111304915,4900,4900,4900,4900,0
|
|
20230728,171100,1111304915,4900,4900,4900,4900,0
|
|
20230728,171000,1111304915,4900,4900,4900,4900,0
|
|
20230728,170900,1111304915,4900,4900,4900,4900,0
|
|
20230728,170800,1111304915,4900,4900,4900,4900,0
|
|
20230728,170700,1111304915,4900,4900,4900,4900,2122
|
|
20230728,170600,1111304915,4900,4900,4900,4900,0
|
|
20230728,170500,1111304915,4900,4900,4900,4900,0
|
|
20230728,170400,1111304915,4900,4900,4900,4900,0
|
|
20230728,170300,1111304915,4900,4900,4900,4900,0
|
|
20230728,170200,1111304915,4900,4900,4900,4900,0
|
|
20230728,170100,1111304915,4900,4900,4900,4900,0
|
|
20230728,170000,1111304915,4900,4900,4900,4900,0
|
|
20230728,165900,1111304915,4900,4900,4900,4900,0
|
|
20230728,165800,1111304915,4900,4900,4900,4900,0
|
|
20230728,165700,1111304915,4900,4900,4900,4900,0
|
|
20230728,165600,1111304915,4900,4900,4900,4900,0
|
|
20230728,165500,1111304915,4900,4900,4900,4900,0
|
|
20230728,165400,1111304915,4900,4900,4900,4900,0
|
|
20230728,165300,1111304915,4900,4900,4900,4900,0
|
|
20230728,165200,1111304915,4900,4900,4900,4900,0
|
|
20230728,165100,1111304915,4900,4900,4900,4900,0
|
|
20230728,165000,1111304915,4900,4900,4900,4900,0
|
|
20230728,164900,1111304915,4900,4900,4900,4900,0
|
|
20230728,164800,1111304915,4900,4900,4900,4900,0
|
|
20230728,164700,1111304915,4900,4900,4900,4900,0
|
|
20230728,164600,1111304915,4900,4900,4900,4900,0
|
|
20230728,164500,1111304915,4900,4900,4900,4900,0
|
|
20230728,164400,1111304915,4900,4900,4900,4900,0
|
|
20230728,164300,1111304915,4900,4900,4900,4900,0
|
|
20230728,164200,1111304915,4900,4900,4900,4900,0
|
|
20230728,164100,1111304915,4900,4900,4900,4900,0
|
|
20230728,164000,1111304915,4900,4900,4900,4900,0
|
|
20230728,163900,1111304915,4900,4900,4900,4900,0
|
|
20230728,163800,1111304915,4900,4900,4900,4900,0
|
|
20230728,163700,1111304915,4900,4900,4900,4900,2122
|
|
20230728,163600,1111304915,4900,4900,4900,4900,0
|
|
20230728,163500,1111304915,4900,4900,4900,4900,0
|
|
20230728,163400,1111304915,4900,4900,4900,4900,0
|
|
20230728,163300,1111304915,4900,4900,4900,4900,0
|
|
20230728,163200,1111304915,4900,4900,4900,4900,0
|
|
20230728,163100,1111304915,4900,4900,4900,4900,0
|
|
20230728,163000,1111304915,4900,4900,4900,4900,0
|
|
20230728,162900,1111304915,4900,4900,4900,4900,0
|
|
20230728,162800,1111304915,4900,4900,4900,4900,0
|
|
20230728,162700,1111304915,4900,4900,4900,4900,0
|
|
20230728,162600,1111304915,4900,4900,4900,4900,0
|
|
20230728,162500,1111304915,4900,4900,4900,4900,0
|
|
20230728,162400,1111304915,4900,4900,4900,4900,0
|
|
20230728,162300,1111304915,4900,4900,4900,4900,0
|
|
20230728,162200,1111304915,4900,4900,4900,4900,0
|
|
20230728,162100,1111304915,4900,4900,4900,4900,0
|
|
20230728,162000,1111304915,4900,4900,4900,4900,0
|
|
20230728,161900,1111304915,4900,4900,4900,4900,0
|
|
20230728,161800,1111304915,4900,4900,4900,4900,0
|
|
20230728,161700,1111304915,4900,4900,4900,4900,0
|
|
20230728,161600,1111304915,4900,4900,4900,4900,0
|
|
20230728,161500,1111304915,4900,4900,4900,4900,0
|
|
20230728,161400,1111304915,4900,4900,4900,4900,0
|
|
20230728,161300,1111304915,4900,4900,4900,4900,0
|
|
20230728,161200,1111304915,4900,4900,4900,4900,0
|
|
20230728,161100,1111304915,4900,4900,4900,4900,0
|
|
20230728,161000,1111304915,4900,4900,4900,4900,0
|
|
20230728,160900,1111304915,4900,4900,4900,4900,0
|
|
20230728,160800,1111304915,4900,4900,4900,4900,0
|
|
20230728,160700,1111304915,4900,4900,4900,4900,2122
|
|
20230728,160600,1111304915,4900,4900,4900,4900,0
|
|
20230728,160500,1111304915,4900,4900,4900,4900,0
|
|
20230728,160400,1111304915,4900,4900,4900,4900,0
|
|
20230728,160300,1111304915,4900,4900,4900,4900,0
|
|
20230728,160200,1111304915,4900,4900,4900,4900,0
|
|
20230728,160100,1111304915,4900,4900,4900,4900,0
|
|
20230728,160000,1111304915,4900,4900,4900,4900,0
|
|
20230728,155900,1111304915,4900,4900,4900,4900,0
|
|
20230728,155800,1111304915,4900,4900,4900,4900,0
|
|
20230728,155700,1111304915,4900,4900,4900,4900,0
|
|
20230728,155600,1111304915,4900,4900,4900,4900,0
|
|
20230728,155500,1111304915,4900,4900,4900,4900,0
|
|
20230728,155400,1111304915,4900,4900,4900,4900,0
|
|
20230728,155300,1111304915,4900,4900,4900,4900,0
|
|
20230728,155200,1111304915,4900,4900,4900,4900,0
|
|
20230728,155100,1111304915,4900,4900,4900,4900,0
|
|
20230728,155000,1111304915,4900,4900,4900,4900,0
|
|
20230728,154900,1111304915,4900,4900,4900,4900,0
|
|
20230728,154800,1111304915,4900,4900,4900,4900,0
|
|
20230728,154700,1111304915,4900,4900,4900,4900,0
|
|
20230728,154600,1111304915,4900,4900,4900,4900,0
|
|
20230728,154500,1111304915,4900,4900,4900,4900,0
|
|
20230728,154400,1111304915,4900,4900,4900,4900,0
|
|
20230728,154300,1111304915,4900,4900,4900,4900,0
|
|
20230728,154200,1111304915,4900,4900,4900,4900,0
|
|
20230728,154100,1111304915,4900,4900,4900,4900,0
|
|
20230728,154000,1111304915,4900,4900,4900,4900,0
|
|
20230728,153900,1111304915,4900,4900,4900,4900,0
|
|
20230728,153800,1111304915,4900,4900,4900,4900,0
|
|
20230728,153700,1111304915,4900,4900,4900,4900,2122
|
|
20230728,153600,1111304915,4900,4900,4900,4900,0
|
|
20230728,153500,1111304915,4900,4900,4900,4900,0
|
|
20230728,153400,1111304915,4900,4900,4900,4900,0
|
|
20230728,153300,1111304915,4900,4900,4900,4900,0
|
|
20230728,153200,1111304915,4900,4900,4900,4900,0
|
|
20230728,153100,1111304915,4900,4900,4900,4900,0
|
|
20230728,153000,1111304915,4900,4900,4900,4900,2122
|
|
20230728,152900,1100907115,4905,4905,4905,4905,0
|
|
20230728,152800,1100907115,4905,4905,4905,4905,0
|
|
20230728,152700,1100907115,4905,4905,4905,4905,0
|
|
20230728,152600,1100907115,4905,4905,4905,4905,0
|
|
20230728,152500,1100907115,4905,4905,4905,4905,0
|
|
20230728,152400,1100907115,4905,4905,4905,4905,0
|
|
20230728,152300,1100907115,4905,4905,4905,4905,0
|
|
20230728,152200,1100907115,4905,4905,4905,4905,0
|
|
20230728,152100,1100907115,4905,4905,4905,4905,0
|
|
20230728,152000,1100907115,4905,4905,4905,4905,0
|
|
20230728,151900,1100907115,4905,4785,4930,4780,1891
|
|
20230728,151800,1091785370,4790,4795,4795,4790,174
|
|
20230728,151700,1090951850,4795,4800,4810,4795,788
|
|
20230728,151600,1087173300,4800,4800,4800,4800,105
|
|
20230728,151500,1086669300,4810,4810,4810,4810,42
|
|
20230728,151400,1086467280,4810,4810,4810,4810,28
|
|
20230728,151300,1086332600,4810,4805,4810,4795,953
|
|
20230728,151200,1081758040,4810,4810,4810,4810,0
|
|
20230728,151100,1081758040,4810,4810,4810,4810,0
|
|
20230728,151000,1081758040,4810,4810,4810,4810,47
|
|
20230728,150900,1081531970,4810,4810,4810,4810,0
|
|
20230728,150800,1081531970,4810,4810,4810,4810,0
|
|
20230728,150700,1081531970,4810,4810,4810,4810,37
|
|
20230728,150600,1081354000,4810,4810,4810,4810,0
|
|
20230728,150500,1081354000,4810,4810,4810,4810,0
|
|
20230728,150400,1081354000,4810,4810,4810,4810,0
|
|
20230728,150300,1081354000,4810,4810,4810,4810,2
|
|
20230728,150200,1081344380,4805,4805,4805,4805,0
|
|
20230728,150100,1081344380,4805,4805,4805,4805,0
|
|
20230728,150000,1081344380,4805,4785,4805,4785,13
|
|
20230728,145900,1081281955,4780,4780,4780,4780,0
|
|
20230728,145800,1081281955,4780,4785,4785,4780,887
|
|
20230728,145700,1077041490,4800,4800,4800,4800,20
|
|
20230728,145600,1076945490,4795,4795,4795,4795,10
|
|
20230728,145500,1076897540,4795,4795,4795,4795,0
|
|
20230728,145400,1076897540,4795,4795,4795,4795,115
|
|
20230728,145300,1076346115,4795,4795,4795,4795,33
|
|
20230728,145200,1076187880,4795,4795,4795,4795,2
|
|
20230728,145100,1076178290,4790,4790,4790,4790,7
|
|
20230728,145000,1076144760,4780,4780,4780,4780,0
|
|
20230728,144900,1076144760,4780,4795,4795,4780,2190
|
|
20230728,144800,1065676265,4810,4810,4810,4810,1
|
|
20230728,144700,1065671455,4800,4800,4800,4800,4
|
|
20230728,144600,1065652255,4800,4800,4800,4800,0
|
|
20230728,144500,1065652255,4800,4800,4800,4800,110
|
|
20230728,144400,1065124255,4800,4800,4800,4800,0
|
|
20230728,144300,1065124255,4800,4800,4800,4800,0
|
|
20230728,144200,1065124255,4800,4800,4800,4800,10
|
|
20230728,144100,1065076255,4805,4805,4805,4805,4
|
|
20230728,144000,1065057035,4810,4810,4810,4810,0
|
|
20230728,143900,1065057035,4810,4810,4810,4810,0
|
|
20230728,143800,1065057035,4810,4810,4810,4810,104
|
|
20230728,143700,1064556795,4810,4810,4810,4810,21
|
|
20230728,143600,1064455785,4810,4810,4810,4810,2
|
|
20230728,143500,1064446165,4800,4800,4800,4800,0
|
|
20230728,143400,1064446165,4800,4800,4800,4800,0
|
|
20230728,143300,1064446165,4800,4800,4800,4800,11
|
|
20230728,143200,1064393365,4800,4800,4800,4800,87
|
|
20230728,143100,1063975765,4800,4800,4800,4800,0
|
|
20230728,143000,1063975765,4800,4800,4800,4800,12
|
|
20230728,142900,1063918165,4790,4790,4790,4790,0
|
|
20230728,142800,1063918165,4790,4790,4790,4790,0
|
|
20230728,142700,1063918165,4790,4790,4790,4790,0
|
|
20230728,142600,1063918165,4790,4785,4790,4785,1234
|
|
20230728,142500,1058008295,4785,4785,4785,4785,0
|
|
20230728,142400,1058008295,4785,4785,4785,4785,10
|
|
20230728,142300,1057960445,4785,4785,4785,4785,0
|
|
20230728,142200,1057960445,4785,4785,4785,4785,15
|
|
20230728,142100,1057888670,4785,4790,4790,4785,126
|
|
20230728,142000,1057285550,4790,4790,4790,4790,1
|
|
20230728,141900,1057280760,4785,4785,4785,4785,220
|
|
20230728,141800,1056228060,4785,4785,4785,4785,0
|
|
20230728,141700,1056228060,4785,4785,4785,4785,0
|
|
20230728,141600,1056228060,4785,4785,4785,4785,0
|
|
20230728,141500,1056228060,4785,4785,4785,4785,93
|
|
20230728,141400,1055783055,4790,4790,4790,4790,0
|
|
20230728,141300,1055783055,4790,4790,4790,4790,64
|
|
20230728,141200,1055476495,4790,4790,4790,4790,0
|
|
20230728,141100,1055476495,4790,4790,4790,4790,16
|
|
20230728,141000,1055399855,4790,4790,4790,4790,1
|
|
20230728,140900,1055395065,4795,4795,4795,4795,115
|
|
20230728,140800,1054843640,4795,4795,4795,4795,3
|
|
20230728,140700,1054829255,4795,4815,4815,4795,115
|
|
20230728,140600,1054276590,4815,4815,4815,4815,24
|
|
20230728,140500,1054161030,4815,4815,4815,4815,0
|
|
20230728,140400,1054161030,4815,4815,4815,4815,1
|
|
20230728,140300,1054156215,4815,4815,4815,4815,1
|
|
20230728,140200,1054151400,4815,4815,4815,4815,1
|
|
20230728,140100,1054146585,4815,4815,4815,4815,1
|
|
20230728,140000,1054141770,4815,4815,4815,4815,1
|
|
20230728,135900,1054136955,4815,4835,4835,4815,12
|
|
20230728,135800,1054078955,4815,4815,4815,4815,1
|
|
20230728,135700,1054074140,4810,4810,4810,4810,1
|
|
20230728,135600,1054069330,4810,4840,4840,4810,65
|
|
20230728,135500,1053756650,4810,4810,4810,4810,1
|
|
20230728,135400,1053751840,4810,4810,4810,4810,1
|
|
20230728,135300,1053747030,4810,4810,4810,4810,1
|
|
20230728,135200,1053742220,4810,4815,4815,4810,97
|
|
20230728,135100,1053275290,4815,4815,4815,4815,51
|
|
20230728,135000,1053029725,4815,4820,4820,4815,11
|
|
20230728,134900,1052976710,4815,4815,4815,4815,1
|
|
20230728,134800,1052971895,4815,4815,4815,4815,1
|
|
20230728,134700,1052967080,4815,4820,4820,4815,29
|
|
20230728,134600,1052827305,4820,4815,4820,4815,2
|
|
20230728,134500,1052817670,4815,4820,4820,4815,42
|
|
20230728,134400,1052615235,4820,4820,4820,4820,1
|
|
20230728,134300,1052610415,4820,4820,4820,4820,1
|
|
20230728,134200,1052605595,4820,4820,4820,4820,1
|
|
20230728,134100,1052600775,4820,4820,4820,4820,1
|
|
20230728,134000,1052595955,4820,4820,4820,4820,1
|
|
20230728,133900,1052591135,4820,4820,4820,4820,1
|
|
20230728,133800,1052586315,4820,4820,4820,4820,1
|
|
20230728,133700,1052581495,4820,4820,4820,4820,1
|
|
20230728,133600,1052576675,4820,4820,4820,4820,1
|
|
20230728,133500,1052571855,4820,4820,4820,4820,1
|
|
20230728,133400,1052567035,4820,4820,4820,4820,1
|
|
20230728,133300,1052562215,4820,4820,4820,4820,1
|
|
20230728,133200,1052557395,4820,4825,4825,4820,13
|
|
20230728,133100,1052494680,4830,4830,4830,4830,110
|
|
20230728,133000,1051963380,4830,4840,4840,4830,2
|
|
20230728,132900,1051953710,4830,4830,4830,4830,1
|
|
20230728,132800,1051948880,4830,4830,4830,4830,1
|
|
20230728,132700,1051944050,4830,4830,4830,4830,20
|
|
20230728,132600,1051847450,4830,4830,4830,4830,1
|
|
20230728,132500,1051842620,4830,4830,4830,4830,1
|
|
20230728,132400,1051837790,4830,4830,4830,4830,1
|
|
20230728,132300,1051832960,4830,4830,4830,4830,1
|
|
20230728,132200,1051828130,4830,4830,4830,4830,1
|
|
20230728,132100,1051823300,4830,4830,4830,4830,1
|
|
20230728,132000,1051818470,4830,4830,4830,4830,2
|
|
20230728,131900,1051808810,4830,4830,4830,4830,1
|
|
20230728,131800,1051803980,4830,4845,4845,4830,3
|
|
20230728,131700,1051789460,4830,4830,4830,4830,1
|
|
20230728,131600,1051784630,4835,4830,4835,4830,2
|
|
20230728,131500,1051774965,4835,4840,4840,4835,29
|
|
20230728,131400,1051634610,4840,4840,4840,4840,1
|
|
20230728,131300,1051629770,4845,4845,4845,4845,15
|
|
20230728,131200,1051557095,4845,4845,4845,4845,1
|
|
20230728,131100,1051552250,4845,4845,4845,4845,1
|
|
20230728,131000,1051547405,4845,4845,4845,4845,1
|
|
20230728,130900,1051542560,4845,4845,4845,4845,1
|
|
20230728,130800,1051537715,4845,4875,4880,4845,4
|
|
20230728,130700,1051518240,4845,4845,4845,4845,1
|
|
20230728,130600,1051513395,4845,4845,4845,4845,1
|
|
20230728,130500,1051508550,4875,4880,4880,4875,2
|
|
20230728,130400,1051498795,4875,4845,4875,4845,4
|
|
20230728,130300,1051479325,4845,4845,4845,4845,1
|
|
20230728,130200,1051474480,4845,4845,4845,4845,1
|
|
20230728,130100,1051469635,4875,4845,4875,4845,2
|
|
20230728,130000,1051459915,4845,4845,4845,4845,1
|
|
20230728,125900,1051455070,4850,4850,4850,4850,1
|
|
20230728,125800,1051450220,4850,4850,4850,4850,331
|
|
20230728,125700,1049844870,4855,4855,4855,4855,1
|
|
20230728,125600,1049840015,4880,4880,4880,4880,9
|
|
20230728,125500,1049796095,4890,4880,4890,4880,43
|
|
20230728,125400,1049586235,4880,4855,4880,4855,51
|
|
20230728,125300,1049337380,4880,4860,4880,4855,110
|
|
20230728,125200,1048800835,4860,4855,4860,4855,97
|
|
20230728,125100,1048329420,4855,4855,4855,4855,2
|
|
20230728,125000,1048319710,4840,4840,4840,4840,1
|
|
20230728,124900,1048314870,4860,4840,4860,4840,428
|
|
20230728,124800,1046237220,4810,4810,4810,4810,1
|
|
20230728,124700,1046232410,4810,4830,4840,4810,8
|
|
20230728,124600,1046193765,4805,4805,4805,4805,1
|
|
20230728,124500,1046188960,4805,4805,4805,4805,1
|
|
20230728,124400,1046184155,4805,4805,4805,4805,1
|
|
20230728,124300,1046179350,4835,4800,4835,4800,330
|
|
20230728,124200,1044594920,4800,4815,4815,4800,516
|
|
20230728,124100,1042115480,4815,4820,4820,4815,14
|
|
20230728,124000,1042048005,4820,4820,4820,4820,1
|
|
20230728,123900,1042043185,4820,4820,4820,4820,1
|
|
20230728,123800,1042038365,4820,4820,4820,4820,1
|
|
20230728,123700,1042033545,4820,4820,4820,4820,1
|
|
20230728,123600,1042028725,4840,4820,4840,4820,63
|
|
20230728,123500,1041723825,4820,4840,4840,4820,2
|
|
20230728,123400,1041714165,4820,4820,4820,4820,1
|
|
20230728,123300,1041709345,4820,4820,4820,4820,1
|
|
20230728,123200,1041704525,4820,4820,4820,4820,1
|
|
20230728,123100,1041699705,4820,4820,4820,4820,1
|
|
20230728,123000,1041694885,4820,4820,4820,4820,1
|
|
20230728,122900,1041690065,4840,4830,4840,4820,3
|
|
20230728,122800,1041675575,4820,4820,4820,4820,1
|
|
20230728,122700,1041670755,4820,4820,4820,4820,1
|
|
20230728,122600,1041665935,4820,4820,4820,4820,7
|
|
20230728,122500,1041632195,4825,4825,4825,4825,69
|
|
20230728,122400,1041299270,4825,4825,4825,4825,1
|
|
20230728,122300,1041294445,4825,4825,4825,4825,1
|
|
20230728,122200,1041289620,4830,4830,4830,4830,1
|
|
20230728,122100,1041284790,4830,4830,4830,4830,1
|
|
20230728,122000,1041279960,4830,4830,4830,4830,1
|
|
20230728,121900,1041275130,4830,4830,4830,4830,1
|
|
20230728,121800,1041270300,4830,4830,4830,4830,1
|
|
20230728,121700,1041265470,4830,4830,4830,4830,1
|
|
20230728,121600,1041260640,4830,4830,4830,4830,1
|
|
20230728,121500,1041255810,4830,4830,4830,4830,1
|
|
20230728,121400,1041250980,4830,4830,4830,4830,1
|
|
20230728,121300,1041246150,4835,4835,4835,4835,1
|
|
20230728,121200,1041241315,4835,4835,4835,4835,14
|
|
20230728,121100,1041173625,4830,4830,4830,4830,0
|
|
20230728,121000,1041173625,4830,4830,4830,4830,1
|
|
20230728,120900,1041168795,4825,4825,4825,4825,1
|
|
20230728,120800,1041163970,4830,4830,4830,4830,2
|
|
20230728,120700,1041154310,4825,4825,4825,4825,1
|
|
20230728,120600,1041149485,4820,4820,4820,4820,181
|
|
20230728,120500,1040277065,4820,4820,4820,4820,1
|
|
20230728,120400,1040272245,4820,4820,4820,4820,1
|
|
20230728,120300,1040267425,4820,4820,4820,4820,1
|
|
20230728,120200,1040262605,4820,4820,4820,4820,1
|
|
20230728,120100,1040257785,4820,4820,4820,4820,1
|
|
20230728,120000,1040252965,4820,4830,4835,4820,256
|
|
20230728,115900,1039018160,4830,4830,4830,4830,1
|
|
20230728,115800,1039013330,4835,4855,4855,4835,925
|
|
20230728,115700,1034529235,4860,4895,4895,4860,94
|
|
20230728,115600,1034072360,4900,4865,4900,4845,37
|
|
20230728,115500,1033892750,4865,4910,4910,4865,2
|
|
20230728,115400,1033882975,4865,4865,4865,4865,101
|
|
20230728,115300,1033391610,4865,4865,4865,4865,12
|
|
20230728,115200,1033333230,4870,4910,4910,4870,11
|
|
20230728,115100,1033279620,4865,4865,4865,4865,1
|
|
20230728,115000,1033274755,4865,4865,4865,4865,12
|
|
20230728,114900,1033216375,4865,4865,4865,4865,1
|
|
20230728,114800,1033211510,4870,4870,4870,4870,1
|
|
20230728,114700,1033206640,4870,4870,4870,4870,1
|
|
20230728,114600,1033201770,4870,4875,4875,4870,15
|
|
20230728,114500,1033128710,4920,4875,4920,4875,2
|
|
20230728,114400,1033118915,4925,4885,4925,4880,24
|
|
20230728,114300,1033000860,4875,4875,4875,4870,28
|
|
20230728,114200,1032864420,4870,4875,4875,4870,31
|
|
20230728,114100,1032713375,4875,4875,4875,4875,1
|
|
20230728,114000,1032708500,4875,4875,4875,4875,1
|
|
20230728,113900,1032703625,4880,4880,4880,4880,41
|
|
20230728,113800,1032503545,4880,4920,4920,4880,2
|
|
20230728,113700,1032493745,4880,4880,4880,4880,1
|
|
20230728,113600,1032488865,4875,4925,4925,4875,2
|
|
20230728,113500,1032479065,4885,4885,4885,4885,1
|
|
20230728,113400,1032474180,4930,4925,4930,4880,105
|
|
20230728,113300,1031957115,4925,4925,4925,4925,0
|
|
20230728,113200,1031957115,4925,4915,4925,4885,407
|
|
20230728,113100,1029954715,4885,4885,4885,4885,1
|
|
20230728,113000,1029949830,4880,4875,4880,4875,2
|
|
20230728,112900,1029940075,4875,4920,4920,4875,2
|
|
20230728,112800,1029930280,4870,4870,4870,4870,78
|
|
20230728,112700,1029550420,4870,4870,4870,4870,1
|
|
20230728,112600,1029545550,4920,4870,4920,4870,4
|
|
20230728,112500,1029525920,4870,4920,4920,4870,2
|
|
20230728,112400,1029516130,4875,4915,4925,4875,101
|
|
20230728,112300,1029018925,4915,4920,4920,4875,106
|
|
20230728,112200,1028497505,4915,4890,4915,4870,201
|
|
20230728,112100,1027509975,4895,4875,4895,4870,391
|
|
20230728,112000,1025603815,4855,4870,4870,4850,402
|
|
20230728,111900,1023651980,4865,4865,4865,4865,1
|
|
20230728,111800,1023647115,4870,4870,4870,4870,1
|
|
20230728,111700,1023642245,4890,4865,4890,4865,207
|
|
20230728,111600,1022635040,4865,4890,4890,4865,3
|
|
20230728,111500,1022620395,4890,4865,4890,4865,3
|
|
20230728,111400,1022605750,4875,4915,4915,4875,2
|
|
20230728,111300,1022595960,4885,4885,4885,4885,1
|
|
20230728,111200,1022591075,4920,4890,4920,4870,69
|
|
20230728,111100,1022252990,4870,4870,4870,4870,1
|
|
20230728,111000,1022248120,4890,4890,4890,4865,102
|
|
20230728,110900,1021749365,4865,4890,4890,4865,260
|
|
20230728,110800,1020477990,4910,4890,4910,4890,5
|
|
20230728,110700,1020453480,4890,4880,4890,4880,442
|
|
20230728,110600,1018292115,4870,4880,4890,4870,24
|
|
20230728,110500,1018174785,4870,4870,4870,4845,91
|
|
20230728,110400,1017731640,4870,4835,4870,4835,13
|
|
20230728,110300,1017668585,4835,4835,4835,4835,1
|
|
20230728,110200,1017663750,4835,4840,4855,4835,13
|
|
20230728,110100,1017600775,4830,4840,4840,4830,71
|
|
20230728,110000,1017257145,4830,4830,4830,4830,1
|
|
20230728,105900,1017252315,4825,4825,4825,4825,1
|
|
20230728,105800,1017247490,4825,4825,4825,4825,1
|
|
20230728,105700,1017242665,4825,4825,4825,4825,1
|
|
20230728,105600,1017237840,4825,4825,4825,4825,1
|
|
20230728,105500,1017233015,4825,4825,4825,4825,1
|
|
20230728,105400,1017228190,4825,4855,4855,4825,2
|
|
20230728,105300,1017218510,4830,4820,4830,4820,416
|
|
20230728,105200,1015212420,4825,4825,4825,4825,1
|
|
20230728,105100,1015207595,4825,4840,4855,4825,26
|
|
20230728,105000,1015081755,4840,4850,4850,4820,285
|
|
20230728,104900,1013704450,4840,4840,4840,4840,16
|
|
20230728,104800,1013627010,4835,4835,4835,4835,1
|
|
20230728,104700,1013622175,4835,4840,4845,4835,11
|
|
20230728,104600,1013568895,4835,4870,4875,4835,22
|
|
20230728,104500,1013462370,4840,4840,4840,4840,1
|
|
20230728,104400,1013457530,4880,4850,4880,4840,5
|
|
20230728,104300,1013433205,4880,4890,4890,4835,3
|
|
20230728,104200,1013418600,4890,4885,4890,4845,102
|
|
20230728,104100,1012920365,4890,4885,4890,4855,1402
|
|
20230728,104000,1006065785,4855,4815,4890,4815,58
|
|
20230728,103900,1005782645,4865,4810,4865,4810,1106
|
|
20230728,103800,1000412600,4810,4840,4840,4810,113
|
|
20230728,103700,999865710,4805,4800,4805,4800,292
|
|
20230728,103600,998462745,4805,4835,4835,4805,230
|
|
20230728,103500,997357565,4810,4810,4840,4810,211
|
|
20230728,103400,996342595,4810,4850,4850,4810,101
|
|
20230728,103300,995852785,4850,4850,4850,4810,201
|
|
20230728,103200,994877995,4850,4855,4860,4805,281
|
|
20230728,103100,993514475,4860,4785,4860,4785,1351
|
|
20230728,103000,987001920,4780,4775,4810,4775,260
|
|
20230728,102900,985755685,4785,4770,4785,4770,101
|
|
20230728,102800,985272415,4770,4770,4770,4770,1
|
|
20230728,102700,985267645,4770,4780,4780,4770,5
|
|
20230728,102600,985243755,4780,4780,4780,4770,31
|
|
20230728,102500,985095585,4790,4770,4790,4770,3
|
|
20230728,102400,985081240,4770,4770,4770,4770,1
|
|
20230728,102300,985076470,4780,4780,4780,4780,1
|
|
20230728,102200,985071690,4790,4770,4790,4770,23
|
|
20230728,102100,984961945,4770,4770,4770,4770,1
|
|
20230728,102000,984957175,4780,4785,4790,4780,6
|
|
20230728,101900,984928450,4780,4780,4780,4780,1
|
|
20230728,101800,984923670,4790,4790,4790,4790,1002
|
|
20230728,101700,980124090,4790,4790,4790,4790,0
|
|
20230728,101600,980124090,4790,4785,4790,4770,6
|
|
20230728,101500,980095390,4770,4770,4770,4770,1
|
|
20230728,101400,980090620,4785,4770,4785,4770,21
|
|
20230728,101300,979990240,4780,4765,4780,4765,1481
|
|
20230728,101200,972933240,4765,4765,4765,4765,1
|
|
20230728,101100,972928475,4770,4755,4770,4755,122
|
|
20230728,101000,972346620,4755,4765,4765,4755,22
|
|
20230728,100900,972241850,4750,4755,4800,4750,3
|
|
20230728,100800,972227545,4800,4805,4805,4800,329
|
|
20230728,100700,970648245,4805,4760,4805,4760,1912
|
|
20230728,100600,961491375,4760,4740,4760,4740,225
|
|
20230728,100500,960421360,4740,4740,4740,4740,30
|
|
20230728,100400,960279160,4740,4725,4740,4725,23
|
|
20230728,100300,960170155,4725,4725,4725,4725,224
|
|
20230728,100200,959111755,4725,4730,4730,4725,273
|
|
20230728,100100,957821545,4730,4730,4730,4725,32
|
|
20230728,100000,957670230,4725,4725,4725,4725,1
|
|
20230728,095900,957665505,4725,4725,4725,4725,1
|
|
20230728,095800,957660780,4730,4730,4730,4730,1
|
|
20230728,095700,957656050,4725,4725,4725,4725,492
|
|
20230728,095600,955331350,4725,4725,4725,4725,22
|
|
20230728,095500,955227400,4730,4735,4755,4730,5
|
|
20230728,095400,955203670,4725,4725,4725,4725,2
|
|
20230728,095300,955194220,4725,4720,4725,4720,308
|
|
20230728,095200,953740455,4725,4725,4725,4725,43
|
|
20230728,095100,953537280,4725,4730,4730,4725,24
|
|
20230728,095000,953423765,4730,4730,4730,4730,16
|
|
20230728,094900,953348085,4730,4730,4730,4730,1
|
|
20230728,094800,953343355,4730,4735,4735,4730,201
|
|
20230728,094700,952391625,4735,4735,4735,4735,1
|
|
20230728,094600,952386890,4755,4725,4755,4725,451
|
|
20230728,094500,950243180,4750,4725,4750,4725,102
|
|
20230728,094400,949759175,4725,4740,4740,4705,4
|
|
20230728,094300,949740295,4685,4735,4740,4685,3573
|
|
20230728,094200,932911990,4720,4720,4720,4720,1
|
|
20230728,094100,932907270,4735,4700,4735,4700,2162
|
|
20230728,094000,922743470,4695,4695,4695,4695,3
|
|
20230728,093900,922729385,4710,4710,4710,4710,2
|
|
20230728,093800,922719965,4700,4700,4710,4700,4
|
|
20230728,093700,922701145,4695,4695,4695,4695,483
|
|
20230728,093600,920433460,4695,4700,4715,4695,12
|
|
20230728,093500,920377065,4700,4695,4715,4695,52
|
|
20230728,093400,920132830,4695,4695,4715,4690,955
|
|
20230728,093300,915649345,4695,4685,4695,4685,43
|
|
20230728,093200,915447880,4695,4685,4695,4680,36
|
|
20230728,093100,915279125,4685,4680,4685,4680,5
|
|
20230728,093000,915255720,4680,4680,4680,4680,968
|
|
20230728,092900,910725480,4680,4690,4695,4680,647
|
|
20230728,092800,907696485,4695,4695,4715,4695,185
|
|
20230728,092700,906827790,4700,4720,4720,4700,817
|
|
20230728,092600,902984785,4710,4710,4710,4710,5
|
|
20230728,092500,902961235,4720,4720,4720,4700,775
|
|
20230728,092400,899310910,4715,4735,4740,4715,1634
|
|
20230728,092300,891595390,4745,4750,4750,4735,100
|
|
20230728,092200,891120655,4750,4720,4750,4720,6
|
|
20230728,092100,891092185,4750,4725,4750,4715,939
|
|
20230728,092000,886660455,4760,4730,4775,4725,575
|
|
20230728,091900,883937330,4730,4720,4730,4700,457
|
|
20230728,091800,881781490,4720,4700,4720,4695,5244
|
|
20230728,091700,857142090,4700,4730,4730,4700,5975
|
|
20230728,091600,828993265,4725,4740,4740,4725,3463
|
|
20230728,091500,812611410,4740,4750,4755,4740,2731
|
|
20230728,091400,799641445,4750,4760,4785,4750,5336
|
|
20230728,091300,774262555,4755,4760,4805,4750,3632
|
|
20230728,091200,756991750,4760,4750,4815,4710,10204
|
|
20230728,091100,708323550,4705,5220,5220,4700,27769
|
|
20230728,091000,571323865,5220,5090,5370,5050,55332
|
|
20230728,090900,282464505,5110,5140,5140,5090,11024
|
|
20230728,090800,225835175,5190,5190,5190,5190,0
|
|
20230728,090700,225835175,5190,5000,5190,4995,26445
|
|
20230728,090600,90367910,5030,4725,5100,4725,7577
|
|
20230728,090500,52435400,4735,4735,4735,4735,0
|
|
20230728,090400,52435400,4735,4735,4735,4735,0
|
|
20230728,090300,52435400,4735,4760,5100,4735,10246
|
|
20230728,090200,1230840,4755,4800,4810,4700,13
|
|
20230728,090100,1168585,4810,4680,4810,4675,84
|
|
20230728,090000,769750,4665,4665,4675,4665,165
|