676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201300,1384124650,4800,4800,4800,4800,3365
|
|
20230728,201200,1384124650,4800,4800,4800,4800,0
|
|
20230728,201100,1384124650,4800,4800,4800,4800,0
|
|
20230728,201000,1384124650,4800,4800,4800,4800,0
|
|
20230728,200900,1384124650,4800,4800,4800,4800,0
|
|
20230728,200800,1384124650,4800,4800,4800,4800,0
|
|
20230728,200700,1384124650,4800,4800,4800,4800,0
|
|
20230728,200600,1384124650,4800,4800,4800,4800,0
|
|
20230728,200500,1384124650,4800,4800,4800,4800,0
|
|
20230728,200400,1384124650,4800,4800,4800,4800,0
|
|
20230728,200300,1384124650,4800,4800,4800,4800,0
|
|
20230728,200200,1384124650,4800,4800,4800,4800,0
|
|
20230728,200100,1384124650,4800,4800,4800,4800,0
|
|
20230728,200000,1384124650,4800,4800,4800,4800,0
|
|
20230728,195900,1384124650,4800,4800,4800,4800,0
|
|
20230728,195800,1384124650,4800,4800,4800,4800,0
|
|
20230728,195700,1384124650,4800,4800,4800,4800,0
|
|
20230728,195600,1384124650,4800,4800,4800,4800,0
|
|
20230728,195500,1384124650,4800,4800,4800,4800,0
|
|
20230728,195400,1384124650,4800,4800,4800,4800,0
|
|
20230728,195300,1384124650,4800,4800,4800,4800,0
|
|
20230728,195200,1384124650,4800,4800,4800,4800,0
|
|
20230728,195100,1384124650,4800,4800,4800,4800,0
|
|
20230728,195000,1384124650,4800,4800,4800,4800,0
|
|
20230728,194900,1384124650,4800,4800,4800,4800,0
|
|
20230728,194800,1384124650,4800,4800,4800,4800,0
|
|
20230728,194700,1384124650,4800,4800,4800,4800,0
|
|
20230728,194600,1384124650,4800,4800,4800,4800,0
|
|
20230728,194500,1384124650,4800,4800,4800,4800,0
|
|
20230728,194400,1384124650,4800,4800,4800,4800,0
|
|
20230728,194300,1384124650,4800,4800,4800,4800,3365
|
|
20230728,194200,1384124650,4800,4800,4800,4800,0
|
|
20230728,194100,1384124650,4800,4800,4800,4800,0
|
|
20230728,194000,1384124650,4800,4800,4800,4800,0
|
|
20230728,193900,1384124650,4800,4800,4800,4800,0
|
|
20230728,193800,1384124650,4800,4800,4800,4800,0
|
|
20230728,193700,1384124650,4800,4800,4800,4800,0
|
|
20230728,193600,1384124650,4800,4800,4800,4800,0
|
|
20230728,193500,1384124650,4800,4800,4800,4800,0
|
|
20230728,193400,1384124650,4800,4800,4800,4800,0
|
|
20230728,193300,1384124650,4800,4800,4800,4800,0
|
|
20230728,193200,1384124650,4800,4800,4800,4800,0
|
|
20230728,193100,1384124650,4800,4800,4800,4800,0
|
|
20230728,193000,1384124650,4800,4800,4800,4800,0
|
|
20230728,192900,1384124650,4800,4800,4800,4800,0
|
|
20230728,192800,1384124650,4800,4800,4800,4800,0
|
|
20230728,192700,1384124650,4800,4800,4800,4800,0
|
|
20230728,192600,1384124650,4800,4800,4800,4800,0
|
|
20230728,192500,1384124650,4800,4800,4800,4800,0
|
|
20230728,192400,1384124650,4800,4800,4800,4800,0
|
|
20230728,192300,1384124650,4800,4800,4800,4800,0
|
|
20230728,192200,1384124650,4800,4800,4800,4800,0
|
|
20230728,192100,1384124650,4800,4800,4800,4800,0
|
|
20230728,192000,1384124650,4800,4800,4800,4800,0
|
|
20230728,191900,1384124650,4800,4800,4800,4800,0
|
|
20230728,191800,1384124650,4800,4800,4800,4800,0
|
|
20230728,191700,1384124650,4800,4800,4800,4800,0
|
|
20230728,191600,1384124650,4800,4800,4800,4800,0
|
|
20230728,191500,1384124650,4800,4800,4800,4800,0
|
|
20230728,191400,1384124650,4800,4800,4800,4800,0
|
|
20230728,191300,1384124650,4800,4800,4800,4800,3365
|
|
20230728,191200,1384124650,4800,4800,4800,4800,0
|
|
20230728,191100,1384124650,4800,4800,4800,4800,0
|
|
20230728,191000,1384124650,4800,4800,4800,4800,0
|
|
20230728,190900,1384124650,4800,4800,4800,4800,0
|
|
20230728,190800,1384124650,4800,4800,4800,4800,0
|
|
20230728,190700,1384124650,4800,4800,4800,4800,0
|
|
20230728,190600,1384124650,4800,4800,4800,4800,0
|
|
20230728,190500,1384124650,4800,4800,4800,4800,0
|
|
20230728,190400,1384124650,4800,4800,4800,4800,0
|
|
20230728,190300,1384124650,4800,4800,4800,4800,0
|
|
20230728,190200,1384124650,4800,4800,4800,4800,0
|
|
20230728,190100,1384124650,4800,4800,4800,4800,0
|
|
20230728,190000,1384124650,4800,4800,4800,4800,0
|
|
20230728,185900,1384124650,4800,4800,4800,4800,0
|
|
20230728,185800,1384124650,4800,4800,4800,4800,0
|
|
20230728,185700,1384124650,4800,4800,4800,4800,0
|
|
20230728,185600,1384124650,4800,4800,4800,4800,0
|
|
20230728,185500,1384124650,4800,4800,4800,4800,0
|
|
20230728,185400,1384124650,4800,4800,4800,4800,0
|
|
20230728,185300,1384124650,4800,4800,4800,4800,0
|
|
20230728,185200,1384124650,4800,4800,4800,4800,0
|
|
20230728,185100,1384124650,4800,4800,4800,4800,0
|
|
20230728,185000,1384124650,4800,4800,4800,4800,0
|
|
20230728,184900,1384124650,4800,4800,4800,4800,0
|
|
20230728,184800,1384124650,4800,4800,4800,4800,0
|
|
20230728,184700,1384124650,4800,4800,4800,4800,0
|
|
20230728,184600,1384124650,4800,4800,4800,4800,0
|
|
20230728,184500,1384124650,4800,4800,4800,4800,0
|
|
20230728,184400,1384124650,4800,4800,4800,4800,0
|
|
20230728,184300,1384124650,4800,4800,4800,4800,3365
|
|
20230728,184200,1384124650,4800,4800,4800,4800,0
|
|
20230728,184100,1384124650,4800,4800,4800,4800,0
|
|
20230728,184000,1384124650,4800,4800,4800,4800,0
|
|
20230728,183900,1384124650,4800,4800,4800,4800,0
|
|
20230728,183800,1384124650,4800,4800,4800,4800,0
|
|
20230728,183700,1384124650,4800,4800,4800,4800,0
|
|
20230728,183600,1384124650,4800,4800,4800,4800,0
|
|
20230728,183500,1384124650,4800,4800,4800,4800,0
|
|
20230728,183400,1384124650,4800,4800,4800,4800,0
|
|
20230728,183300,1384124650,4800,4800,4800,4800,0
|
|
20230728,183200,1384124650,4800,4800,4800,4800,0
|
|
20230728,183100,1384124650,4800,4800,4800,4800,0
|
|
20230728,183000,1384124650,4800,4800,4800,4800,0
|
|
20230728,182900,1384124650,4800,4800,4800,4800,0
|
|
20230728,182800,1384124650,4800,4800,4800,4800,0
|
|
20230728,182700,1384124650,4800,4800,4800,4800,0
|
|
20230728,182600,1384124650,4800,4800,4800,4800,0
|
|
20230728,182500,1384124650,4800,4800,4800,4800,0
|
|
20230728,182400,1384124650,4800,4800,4800,4800,0
|
|
20230728,182300,1384124650,4800,4800,4800,4800,0
|
|
20230728,182200,1384124650,4800,4800,4800,4800,0
|
|
20230728,182100,1384124650,4800,4800,4800,4800,0
|
|
20230728,182000,1384124650,4800,4800,4800,4800,0
|
|
20230728,181900,1384124650,4800,4800,4800,4800,0
|
|
20230728,181800,1384124650,4800,4800,4800,4800,0
|
|
20230728,181700,1384124650,4800,4800,4800,4800,0
|
|
20230728,181600,1384124650,4800,4800,4800,4800,0
|
|
20230728,181500,1384124650,4800,4800,4800,4800,0
|
|
20230728,181400,1384124650,4800,4800,4800,4800,0
|
|
20230728,181300,1384124650,4800,4800,4800,4800,3365
|
|
20230728,181200,1384124650,4800,4800,4800,4800,0
|
|
20230728,181100,1384124650,4800,4800,4800,4800,0
|
|
20230728,181000,1384124650,4800,4800,4800,4800,0
|
|
20230728,180900,1384124650,4800,4800,4800,4800,0
|
|
20230728,180800,1384124650,4800,4800,4800,4800,0
|
|
20230728,180700,1384124650,4800,4800,4800,4800,0
|
|
20230728,180600,1384124650,4800,4800,4800,4800,0
|
|
20230728,180500,1384124650,4800,4800,4800,4800,0
|
|
20230728,180400,1384124650,4800,4800,4800,4800,0
|
|
20230728,180300,1384124650,4800,4800,4800,4800,0
|
|
20230728,180200,1384124650,4800,4800,4800,4800,0
|
|
20230728,180100,1384124650,4800,4800,4800,4800,0
|
|
20230728,180000,1384124650,4800,4800,4800,4800,0
|
|
20230728,175900,1384124650,4800,4800,4800,4800,0
|
|
20230728,175800,1384124650,4800,4800,4800,4800,0
|
|
20230728,175700,1384124650,4800,4800,4800,4800,0
|
|
20230728,175600,1384124650,4800,4800,4800,4800,0
|
|
20230728,175500,1384124650,4800,4800,4800,4800,0
|
|
20230728,175400,1384124650,4800,4800,4800,4800,0
|
|
20230728,175300,1384124650,4800,4800,4800,4800,0
|
|
20230728,175200,1384124650,4800,4800,4800,4800,0
|
|
20230728,175100,1384124650,4800,4800,4800,4800,0
|
|
20230728,175000,1384124650,4800,4800,4800,4800,0
|
|
20230728,174900,1384124650,4800,4800,4800,4800,0
|
|
20230728,174800,1384124650,4800,4800,4800,4800,0
|
|
20230728,174700,1384124650,4800,4800,4800,4800,0
|
|
20230728,174600,1384124650,4800,4800,4800,4800,0
|
|
20230728,174500,1384124650,4800,4800,4800,4800,0
|
|
20230728,174400,1384124650,4800,4800,4800,4800,0
|
|
20230728,174300,1384124650,4800,4800,4800,4800,3365
|
|
20230728,174200,1384124650,4800,4800,4800,4800,0
|
|
20230728,174100,1384124650,4800,4800,4800,4800,0
|
|
20230728,174000,1384124650,4800,4800,4800,4800,0
|
|
20230728,173900,1384124650,4800,4800,4800,4800,0
|
|
20230728,173800,1384124650,4800,4800,4800,4800,0
|
|
20230728,173700,1384124650,4800,4800,4800,4800,0
|
|
20230728,173600,1384124650,4800,4800,4800,4800,0
|
|
20230728,173500,1384124650,4800,4800,4800,4800,0
|
|
20230728,173400,1384124650,4800,4800,4800,4800,0
|
|
20230728,173300,1384124650,4800,4800,4800,4800,0
|
|
20230728,173200,1384124650,4800,4800,4800,4800,0
|
|
20230728,173100,1384124650,4800,4800,4800,4800,0
|
|
20230728,173000,1384124650,4800,4800,4800,4800,0
|
|
20230728,172900,1384124650,4800,4800,4800,4800,0
|
|
20230728,172800,1384124650,4800,4800,4800,4800,0
|
|
20230728,172700,1384124650,4800,4800,4800,4800,0
|
|
20230728,172600,1384124650,4800,4800,4800,4800,0
|
|
20230728,172500,1384124650,4800,4800,4800,4800,0
|
|
20230728,172400,1384124650,4800,4800,4800,4800,0
|
|
20230728,172300,1384124650,4800,4800,4800,4800,0
|
|
20230728,172200,1384124650,4800,4800,4800,4800,0
|
|
20230728,172100,1384124650,4800,4800,4800,4800,0
|
|
20230728,172000,1384124650,4800,4800,4800,4800,0
|
|
20230728,171900,1384124650,4800,4800,4800,4800,0
|
|
20230728,171800,1384124650,4800,4800,4800,4800,0
|
|
20230728,171700,1384124650,4800,4800,4800,4800,0
|
|
20230728,171600,1384124650,4800,4800,4800,4800,0
|
|
20230728,171500,1384124650,4800,4800,4800,4800,0
|
|
20230728,171400,1384124650,4800,4800,4800,4800,0
|
|
20230728,171300,1384124650,4800,4800,4800,4800,3365
|
|
20230728,171200,1384124650,4800,4800,4800,4800,0
|
|
20230728,171100,1384124650,4800,4800,4800,4800,0
|
|
20230728,171000,1384124650,4800,4800,4800,4800,0
|
|
20230728,170900,1384124650,4800,4800,4800,4800,0
|
|
20230728,170800,1384124650,4800,4800,4800,4800,0
|
|
20230728,170700,1384124650,4800,4800,4800,4800,0
|
|
20230728,170600,1384124650,4800,4800,4800,4800,0
|
|
20230728,170500,1384124650,4800,4800,4800,4800,0
|
|
20230728,170400,1384124650,4800,4800,4800,4800,0
|
|
20230728,170300,1384124650,4800,4800,4800,4800,0
|
|
20230728,170200,1384124650,4800,4800,4800,4800,0
|
|
20230728,170100,1384124650,4800,4800,4800,4800,0
|
|
20230728,170000,1384124650,4800,4800,4800,4800,0
|
|
20230728,165900,1384124650,4800,4800,4800,4800,0
|
|
20230728,165800,1384124650,4800,4800,4800,4800,0
|
|
20230728,165700,1384124650,4800,4800,4800,4800,0
|
|
20230728,165600,1384124650,4800,4800,4800,4800,0
|
|
20230728,165500,1384124650,4800,4800,4800,4800,0
|
|
20230728,165400,1384124650,4800,4800,4800,4800,0
|
|
20230728,165300,1384124650,4800,4800,4800,4800,0
|
|
20230728,165200,1384124650,4800,4800,4800,4800,0
|
|
20230728,165100,1384124650,4800,4800,4800,4800,0
|
|
20230728,165000,1384124650,4800,4800,4800,4800,0
|
|
20230728,164900,1384124650,4800,4800,4800,4800,0
|
|
20230728,164800,1384124650,4800,4800,4800,4800,0
|
|
20230728,164700,1384124650,4800,4800,4800,4800,0
|
|
20230728,164600,1384124650,4800,4800,4800,4800,0
|
|
20230728,164500,1384124650,4800,4800,4800,4800,0
|
|
20230728,164400,1384124650,4800,4800,4800,4800,0
|
|
20230728,164300,1384124650,4800,4800,4800,4800,3365
|
|
20230728,164200,1384124650,4800,4800,4800,4800,0
|
|
20230728,164100,1384124650,4800,4800,4800,4800,0
|
|
20230728,164000,1384124650,4800,4800,4800,4800,0
|
|
20230728,163900,1384124650,4800,4800,4800,4800,0
|
|
20230728,163800,1384124650,4800,4800,4800,4800,0
|
|
20230728,163700,1384124650,4800,4800,4800,4800,0
|
|
20230728,163600,1384124650,4800,4800,4800,4800,0
|
|
20230728,163500,1384124650,4800,4800,4800,4800,0
|
|
20230728,163400,1384124650,4800,4800,4800,4800,0
|
|
20230728,163300,1384124650,4800,4800,4800,4800,0
|
|
20230728,163200,1384124650,4800,4800,4800,4800,0
|
|
20230728,163100,1384124650,4800,4800,4800,4800,0
|
|
20230728,163000,1384124650,4800,4800,4800,4800,0
|
|
20230728,162900,1384124650,4800,4800,4800,4800,0
|
|
20230728,162800,1384124650,4800,4800,4800,4800,0
|
|
20230728,162700,1384124650,4800,4800,4800,4800,0
|
|
20230728,162600,1384124650,4800,4800,4800,4800,0
|
|
20230728,162500,1384124650,4800,4800,4800,4800,0
|
|
20230728,162400,1384124650,4800,4800,4800,4800,0
|
|
20230728,162300,1384124650,4800,4800,4800,4800,0
|
|
20230728,162200,1384124650,4800,4800,4800,4800,0
|
|
20230728,162100,1384124650,4800,4800,4800,4800,0
|
|
20230728,162000,1384124650,4800,4800,4800,4800,0
|
|
20230728,161900,1384124650,4800,4800,4800,4800,0
|
|
20230728,161800,1384124650,4800,4800,4800,4800,0
|
|
20230728,161700,1384124650,4800,4800,4800,4800,0
|
|
20230728,161600,1384124650,4800,4800,4800,4800,0
|
|
20230728,161500,1384124650,4800,4800,4800,4800,0
|
|
20230728,161400,1384124650,4800,4800,4800,4800,0
|
|
20230728,161300,1384124650,4800,4800,4800,4800,3365
|
|
20230728,161200,1384124650,4800,4800,4800,4800,0
|
|
20230728,161100,1384124650,4800,4800,4800,4800,0
|
|
20230728,161000,1384124650,4800,4800,4800,4800,0
|
|
20230728,160900,1384124650,4800,4800,4800,4800,0
|
|
20230728,160800,1384124650,4800,4800,4800,4800,0
|
|
20230728,160700,1384124650,4800,4800,4800,4800,0
|
|
20230728,160600,1384124650,4800,4800,4800,4800,0
|
|
20230728,160500,1384124650,4800,4800,4800,4800,0
|
|
20230728,160400,1384124650,4800,4800,4800,4800,0
|
|
20230728,160300,1384124650,4800,4800,4800,4800,0
|
|
20230728,160200,1384124650,4800,4800,4800,4800,0
|
|
20230728,160100,1384124650,4800,4800,4800,4800,0
|
|
20230728,160000,1384124650,4800,4800,4800,4800,0
|
|
20230728,155900,1384124650,4800,4800,4800,4800,0
|
|
20230728,155800,1384124650,4800,4800,4800,4800,0
|
|
20230728,155700,1384124650,4800,4800,4800,4800,0
|
|
20230728,155600,1384124650,4800,4800,4800,4800,0
|
|
20230728,155500,1384124650,4800,4800,4800,4800,0
|
|
20230728,155400,1384124650,4800,4800,4800,4800,0
|
|
20230728,155300,1384124650,4800,4800,4800,4800,0
|
|
20230728,155200,1384124650,4800,4800,4800,4800,0
|
|
20230728,155100,1384124650,4800,4800,4800,4800,0
|
|
20230728,155000,1384124650,4800,4800,4800,4800,0
|
|
20230728,154900,1384124650,4800,4800,4800,4800,0
|
|
20230728,154800,1384124650,4800,4800,4800,4800,0
|
|
20230728,154700,1384124650,4800,4800,4800,4800,0
|
|
20230728,154600,1384124650,4800,4800,4800,4800,0
|
|
20230728,154500,1384124650,4800,4800,4800,4800,0
|
|
20230728,154400,1384124650,4800,4800,4800,4800,0
|
|
20230728,154300,1384124650,4800,4800,4800,4800,3365
|
|
20230728,154200,1384124650,4800,4800,4800,4800,0
|
|
20230728,154100,1384124650,4800,4800,4800,4800,0
|
|
20230728,154000,1384124650,4800,4800,4800,4800,0
|
|
20230728,153900,1384124650,4800,4800,4800,4800,0
|
|
20230728,153800,1384124650,4800,4800,4800,4800,0
|
|
20230728,153700,1384124650,4800,4800,4800,4800,0
|
|
20230728,153600,1384124650,4800,4800,4800,4800,0
|
|
20230728,153500,1384124650,4800,4800,4800,4800,0
|
|
20230728,153400,1384124650,4800,4800,4800,4800,0
|
|
20230728,153300,1384124650,4800,4800,4800,4800,0
|
|
20230728,153200,1384124650,4800,4800,4800,4800,0
|
|
20230728,153100,1384124650,4800,4800,4800,4800,0
|
|
20230728,153000,1384124650,4800,4800,4800,4800,3365
|
|
20230728,152900,1367972650,4765,4765,4765,4765,0
|
|
20230728,152800,1367972650,4765,4765,4765,4765,0
|
|
20230728,152700,1367972650,4765,4765,4765,4765,0
|
|
20230728,152600,1367972650,4765,4765,4765,4765,0
|
|
20230728,152500,1367972650,4765,4765,4765,4765,0
|
|
20230728,152400,1367972650,4765,4765,4765,4765,0
|
|
20230728,152300,1367972650,4765,4765,4765,4765,0
|
|
20230728,152200,1367972650,4765,4765,4765,4765,0
|
|
20230728,152100,1367972650,4765,4765,4765,4765,0
|
|
20230728,152000,1367972650,4765,4765,4765,4765,0
|
|
20230728,151900,1367972650,4765,4765,4765,4765,0
|
|
20230728,151800,1367972650,4765,4765,4765,4765,0
|
|
20230728,151700,1367972650,4765,4765,4765,4765,0
|
|
20230728,151600,1367972650,4765,4765,4765,4765,100
|
|
20230728,151500,1367496150,4765,4780,4780,4765,300
|
|
20230728,151400,1366065165,4800,4800,4800,4800,1
|
|
20230728,151300,1366060365,4785,4785,4785,4785,0
|
|
20230728,151200,1366060365,4785,4785,4785,4785,0
|
|
20230728,151100,1366060365,4785,4785,4785,4785,97
|
|
20230728,151000,1365596220,4780,4765,4780,4765,13
|
|
20230728,150900,1365534260,4760,4770,4770,4760,3430
|
|
20230728,150800,1349191410,4770,4770,4770,4770,300
|
|
20230728,150700,1347760410,4770,4770,4770,4770,90
|
|
20230728,150600,1347331110,4770,4770,4770,4770,81
|
|
20230728,150500,1346944740,4775,4775,4775,4775,14
|
|
20230728,150400,1346877890,4775,4775,4775,4775,936
|
|
20230728,150300,1342408490,4775,4770,4775,4770,1040
|
|
20230728,150200,1337443600,4775,4785,4785,4775,2268
|
|
20230728,150100,1326603900,4775,4770,4775,4770,1274
|
|
20230728,150000,1320521570,4775,4775,4775,4775,56
|
|
20230728,145900,1320254170,4770,4775,4775,4770,122
|
|
20230728,145800,1319672200,4775,4775,4775,4775,0
|
|
20230728,145700,1319672200,4775,4770,4775,4765,541
|
|
20230728,145600,1317094085,4765,4770,4770,4765,69
|
|
20230728,145500,1316764960,4775,4775,4775,4775,100
|
|
20230728,145400,1316287460,4775,4775,4775,4775,0
|
|
20230728,145300,1316287460,4775,4775,4775,4775,1699
|
|
20230728,145200,1308174735,4785,4775,4785,4775,229
|
|
20230728,145100,1307081250,4775,4775,4775,4775,0
|
|
20230728,145000,1307081250,4775,4780,4780,4775,393
|
|
20230728,144900,1305203165,4780,4780,4780,4780,0
|
|
20230728,144800,1305203165,4780,4780,4780,4780,504
|
|
20230728,144700,1302794045,4780,4780,4780,4780,53
|
|
20230728,144600,1302540705,4785,4795,4800,4785,828
|
|
20230728,144500,1298578675,4795,4795,4795,4795,15
|
|
20230728,144400,1298506750,4795,4795,4795,4795,4
|
|
20230728,144300,1298487570,4780,4780,4780,4780,4
|
|
20230728,144200,1298468450,4785,4785,4785,4785,5
|
|
20230728,144100,1298444525,4785,4785,4785,4785,0
|
|
20230728,144000,1298444525,4785,4785,4785,4785,0
|
|
20230728,143900,1298444525,4785,4785,4785,4785,25
|
|
20230728,143800,1298324900,4775,4775,4775,4770,1050
|
|
20230728,143700,1293316150,4785,4775,4785,4775,43
|
|
20230728,143600,1293110425,4775,4775,4775,4775,22
|
|
20230728,143500,1293005375,4800,4800,4800,4800,5
|
|
20230728,143400,1292981375,4800,4800,4800,4800,1
|
|
20230728,143300,1292976575,4780,4780,4780,4780,0
|
|
20230728,143200,1292976575,4780,4780,4780,4780,0
|
|
20230728,143100,1292976575,4780,4775,4780,4770,1441
|
|
20230728,143000,1286094920,4775,4780,4780,4775,287
|
|
20230728,142900,1284723730,4780,4785,4785,4780,220
|
|
20230728,142800,1283672070,4785,4785,4785,4780,503
|
|
20230728,142700,1281267650,4785,4785,4785,4785,508
|
|
20230728,142600,1278836870,4790,4790,4790,4790,9
|
|
20230728,142500,1278793760,4790,4800,4800,4790,91
|
|
20230728,142400,1278357860,4800,4800,4800,4790,837
|
|
20230728,142300,1274348570,4800,4800,4810,4790,682
|
|
20230728,142200,1271075335,4800,4800,4800,4800,100
|
|
20230728,142100,1270595335,4800,4800,4800,4800,55
|
|
20230728,142000,1270331335,4800,4800,4800,4800,3046
|
|
20230728,141900,1255710535,4820,4820,4820,4820,50
|
|
20230728,141800,1255469535,4825,4825,4825,4825,50
|
|
20230728,141700,1255228285,4820,4820,4820,4820,30
|
|
20230728,141600,1255083685,4820,4820,4825,4815,118
|
|
20230728,141500,1254514635,4825,4820,4825,4815,255
|
|
20230728,141400,1253285490,4820,4820,4820,4820,401
|
|
20230728,141300,1251352670,4820,4820,4820,4820,1
|
|
20230728,141200,1251347850,4820,4820,4820,4820,1
|
|
20230728,141100,1251343030,4820,4835,4835,4820,4918
|
|
20230728,141000,1227580165,4840,4840,4840,4840,4
|
|
20230728,140900,1227560805,4845,4845,4845,4845,57
|
|
20230728,140800,1227284640,4845,4845,4845,4840,75
|
|
20230728,140700,1226921515,4845,4845,4845,4845,46
|
|
20230728,140600,1226698645,4845,4840,4845,4840,653
|
|
20230728,140500,1223534865,4840,4845,4845,4835,23
|
|
20230728,140400,1223423575,4835,4845,4845,4835,24
|
|
20230728,140300,1223307315,4845,4845,4845,4845,388
|
|
20230728,140200,1221427455,4845,4845,4845,4840,233
|
|
20230728,140100,1220298575,4845,4845,4845,4835,15
|
|
20230728,140000,1220225970,4845,4845,4845,4845,0
|
|
20230728,135900,1220225970,4845,4840,4845,4835,213
|
|
20230728,135800,1219194725,4840,4845,4845,4840,2047
|
|
20230728,135700,1209287035,4845,4845,4850,4845,334
|
|
20230728,135600,1207668750,4845,4840,4845,4840,678
|
|
20230728,135500,1204384340,4840,4845,4845,4840,18
|
|
20230728,135400,1204297180,4845,4845,4845,4845,64
|
|
20230728,135300,1203987100,4840,4840,4840,4840,3
|
|
20230728,135200,1203972580,4840,4840,4840,4840,140
|
|
20230728,135100,1203294980,4840,4840,4840,4840,100
|
|
20230728,135000,1202810980,4845,4845,4845,4845,0
|
|
20230728,134900,1202810980,4845,4840,4845,4840,53
|
|
20230728,134800,1202554265,4840,4845,4845,4840,311
|
|
20230728,134700,1201047650,4840,4840,4840,4840,25
|
|
20230728,134600,1200926650,4845,4845,4845,4845,8
|
|
20230728,134500,1200887890,4840,4840,4840,4840,80
|
|
20230728,134400,1200500690,4840,4840,4840,4840,62
|
|
20230728,134300,1200200610,4845,4840,4845,4840,111
|
|
20230728,134200,1199663315,4845,4845,4845,4845,51
|
|
20230728,134100,1199416220,4845,4840,4845,4840,91
|
|
20230728,134000,1198975775,4840,4840,4840,4840,170
|
|
20230728,133900,1198152975,4840,4835,4840,4835,600
|
|
20230728,133800,1195249475,4835,4815,4835,4815,1993
|
|
20230728,133700,1185639185,4815,4815,4815,4815,0
|
|
20230728,133600,1185639185,4815,4815,4815,4815,40
|
|
20230728,133500,1185446585,4800,4805,4805,4800,100
|
|
20230728,133400,1184966500,4815,4815,4815,4815,0
|
|
20230728,133300,1184966500,4815,4805,4815,4805,181
|
|
20230728,133200,1184096725,4805,4805,4810,4805,43
|
|
20230728,133100,1183890100,4810,4810,4810,4810,17
|
|
20230728,133000,1183808330,4810,4820,4820,4810,15
|
|
20230728,132900,1183736165,4820,4820,4820,4820,0
|
|
20230728,132800,1183736165,4820,4820,4820,4820,0
|
|
20230728,132700,1183736165,4820,4820,4820,4820,0
|
|
20230728,132600,1183736165,4820,4820,4820,4820,14
|
|
20230728,132500,1183668685,4820,4800,4820,4795,774
|
|
20230728,132400,1179953785,4800,4800,4800,4800,1
|
|
20230728,132300,1179948985,4825,4825,4825,4825,0
|
|
20230728,132200,1179948985,4825,4825,4825,4825,28
|
|
20230728,132100,1179813885,4830,4830,4830,4830,10
|
|
20230728,132000,1179765585,4830,4800,4830,4800,72
|
|
20230728,131900,1179418625,4800,4800,4800,4800,2
|
|
20230728,131800,1179409025,4800,4800,4800,4800,0
|
|
20230728,131700,1179409025,4800,4800,4800,4800,7
|
|
20230728,131600,1179375425,4800,4800,4800,4800,2
|
|
20230728,131500,1179365825,4800,4800,4800,4795,5
|
|
20230728,131400,1179341830,4800,4800,4800,4795,100
|
|
20230728,131300,1178861835,4800,4805,4805,4800,616
|
|
20230728,131200,1175904630,4800,4800,4800,4800,0
|
|
20230728,131100,1175904630,4800,4800,4800,4800,515
|
|
20230728,131000,1173432630,4800,4800,4800,4800,2
|
|
20230728,130900,1173423030,4795,4800,4800,4795,14
|
|
20230728,130800,1173355850,4825,4825,4825,4825,0
|
|
20230728,130700,1173355850,4825,4825,4825,4825,0
|
|
20230728,130600,1173355850,4825,4830,4830,4825,80
|
|
20230728,130500,1172969750,4800,4800,4800,4800,2065
|
|
20230728,130400,1163057750,4800,4800,4800,4800,100
|
|
20230728,130300,1162577750,4800,4800,4800,4800,0
|
|
20230728,130200,1162577750,4800,4805,4805,4800,1003
|
|
20230728,130100,1157758350,4825,4825,4825,4825,0
|
|
20230728,130000,1157758350,4825,4825,4825,4800,4018
|
|
20230728,125900,1138441700,4825,4825,4825,4825,39
|
|
20230728,125800,1138253525,4825,4825,4825,4825,361
|
|
20230728,125700,1136511700,4840,4840,4840,4840,1
|
|
20230728,125600,1136506860,4840,4840,4840,4840,0
|
|
20230728,125500,1136506860,4840,4840,4840,4840,1
|
|
20230728,125400,1136502020,4825,4825,4825,4825,159
|
|
20230728,125300,1135734845,4825,4825,4825,4825,2
|
|
20230728,125200,1135725195,4840,4840,4840,4840,190
|
|
20230728,125100,1134805595,4835,4825,4835,4825,70
|
|
20230728,125000,1134467525,4825,4825,4825,4825,0
|
|
20230728,124900,1134467525,4825,4825,4825,4825,1
|
|
20230728,124800,1134462700,4820,4830,4830,4820,1843
|
|
20230728,124700,1125572245,4830,4835,4835,4830,2
|
|
20230728,124600,1125562580,4840,4840,4840,4840,27
|
|
20230728,124500,1125431900,4825,4825,4825,4825,15
|
|
20230728,124400,1125359525,4825,4830,4830,4825,200
|
|
20230728,124300,1124394520,4835,4825,4845,4825,616
|
|
20230728,124200,1121410935,4830,4840,4845,4830,48
|
|
20230728,124100,1121178830,4840,4840,4840,4825,193
|
|
20230728,124000,1120246970,4840,4830,4840,4825,503
|
|
20230728,123900,1117817475,4830,4830,4830,4830,122
|
|
20230728,123800,1117228215,4840,4840,4840,4840,1
|
|
20230728,123700,1117223375,4840,4840,4840,4840,1
|
|
20230728,123600,1117218535,4845,4845,4845,4845,30
|
|
20230728,123500,1117073185,4840,4840,4840,4840,1
|
|
20230728,123400,1117068345,4845,4845,4845,4845,0
|
|
20230728,123300,1117068345,4845,4845,4845,4845,0
|
|
20230728,123200,1117068345,4845,4845,4845,4845,0
|
|
20230728,123100,1117068345,4845,4845,4845,4840,19
|
|
20230728,123000,1116976310,4850,4835,4850,4835,373
|
|
20230728,122900,1115170420,4835,4815,4835,4815,658
|
|
20230728,122800,1111991120,4815,4820,4820,4815,30
|
|
20230728,122700,1111846570,4805,4820,4820,4805,251
|
|
20230728,122600,1110638625,4820,4820,4820,4820,3
|
|
20230728,122500,1110624165,4825,4825,4825,4825,20
|
|
20230728,122400,1110527665,4825,4825,4825,4825,0
|
|
20230728,122300,1110527665,4825,4825,4825,4825,27
|
|
20230728,122200,1110397390,4830,4830,4830,4830,100
|
|
20230728,122100,1109914390,4830,4830,4830,4830,0
|
|
20230728,122000,1109914390,4830,4830,4830,4830,0
|
|
20230728,121900,1109914390,4830,4830,4830,4825,50
|
|
20230728,121800,1109673040,4830,4805,4830,4805,704
|
|
20230728,121700,1106282090,4805,4795,4805,4795,293
|
|
20230728,121600,1104876225,4805,4800,4805,4800,215
|
|
20230728,121500,1103843180,4790,4790,4790,4790,0
|
|
20230728,121400,1103843180,4790,4790,4790,4790,203
|
|
20230728,121300,1102870810,4790,4790,4790,4790,1
|
|
20230728,121200,1102866020,4790,4790,4790,4790,1
|
|
20230728,121100,1102861230,4780,4780,4780,4780,29
|
|
20230728,121000,1102722610,4780,4780,4780,4780,0
|
|
20230728,120900,1102722610,4780,4780,4780,4780,263
|
|
20230728,120800,1101465470,4805,4805,4805,4805,2
|
|
20230728,120700,1101455860,4805,4805,4805,4805,0
|
|
20230728,120600,1101455860,4805,4805,4805,4805,0
|
|
20230728,120500,1101455860,4805,4805,4805,4805,60
|
|
20230728,120400,1101167560,4780,4780,4780,4780,4
|
|
20230728,120300,1101148440,4780,4780,4780,4780,0
|
|
20230728,120200,1101148440,4780,4780,4780,4780,0
|
|
20230728,120100,1101148440,4780,4780,4780,4780,7
|
|
20230728,120000,1101114980,4780,4780,4780,4780,106
|
|
20230728,115900,1100608300,4780,4780,4780,4780,51
|
|
20230728,115800,1100364520,4785,4785,4785,4785,196
|
|
20230728,115700,1099426660,4805,4805,4805,4805,0
|
|
20230728,115600,1099426660,4805,4800,4805,4800,5
|
|
20230728,115500,1099402645,4805,4805,4805,4805,100
|
|
20230728,115400,1098922145,4805,4780,4805,4780,1402
|
|
20230728,115300,1092218450,4780,4780,4780,4780,100
|
|
20230728,115200,1091740450,4780,4780,4780,4780,0
|
|
20230728,115100,1091740450,4780,4780,4780,4780,0
|
|
20230728,115000,1091740450,4780,4780,4780,4775,240
|
|
20230728,114900,1090593895,4770,4780,4780,4770,2531
|
|
20230728,114800,1078509695,4780,4795,4795,4780,48
|
|
20230728,114700,1078279575,4795,4800,4800,4795,578
|
|
20230728,114600,1075507675,4800,4800,4800,4800,20
|
|
20230728,114500,1075411675,4800,4805,4805,4800,210
|
|
20230728,114400,1074403665,4805,4810,4810,4805,200
|
|
20230728,114300,1073442660,4810,4810,4810,4810,1
|
|
20230728,114200,1073437850,4805,4805,4805,4805,1
|
|
20230728,114100,1073433045,4820,4800,4820,4800,31
|
|
20230728,114000,1073284225,4800,4820,4820,4800,10
|
|
20230728,113900,1073236125,4825,4825,4825,4825,386
|
|
20230728,113800,1071373675,4825,4825,4825,4825,14
|
|
20230728,113700,1071306125,4825,4795,4830,4795,874
|
|
20230728,113600,1067109725,4795,4795,4795,4795,500
|
|
20230728,113500,1064712225,4795,4800,4800,4795,900
|
|
20230728,113400,1060394655,4800,4800,4800,4800,4
|
|
20230728,113300,1060375455,4800,4800,4800,4800,101
|
|
20230728,113200,1059890655,4800,4805,4805,4800,2000
|
|
20230728,113100,1050289340,4800,4800,4800,4800,0
|
|
20230728,113000,1050289340,4800,4800,4800,4800,0
|
|
20230728,112900,1050289340,4800,4810,4810,4800,721
|
|
20230728,112800,1046821690,4800,4835,4835,4800,1169
|
|
20230728,112700,1041187625,4835,4835,4835,4835,25
|
|
20230728,112600,1041066750,4835,4835,4835,4835,595
|
|
20230728,112500,1038189925,4840,4835,4840,4835,211
|
|
20230728,112400,1037169710,4835,4835,4835,4835,101
|
|
20230728,112300,1036681375,4840,4835,4840,4835,4
|
|
20230728,112200,1036662020,4855,4855,4855,4855,0
|
|
20230728,112100,1036662020,4855,4855,4855,4855,10
|
|
20230728,112000,1036613470,4835,4845,4845,4835,10
|
|
20230728,111900,1036565070,4825,4825,4825,4825,0
|
|
20230728,111800,1036565070,4825,4830,4830,4825,100
|
|
20230728,111700,1036082465,4830,4825,4830,4825,7
|
|
20230728,111600,1036048685,4825,4860,4860,4825,574
|
|
20230728,111500,1033267625,4855,4855,4855,4850,31
|
|
20230728,111400,1033117245,4865,4860,4870,4860,25
|
|
20230728,111300,1032995535,4860,4860,4865,4860,144
|
|
20230728,111200,1032295640,4860,4860,4860,4845,104
|
|
20230728,111100,1031790215,4860,4860,4865,4860,390
|
|
20230728,111000,1029894715,4865,4815,4865,4815,907
|
|
20230728,110900,1025514865,4800,4795,4800,4795,290
|
|
20230728,110800,1024123135,4795,4820,4820,4770,659
|
|
20230728,110700,1020966885,4815,4840,4840,4815,157
|
|
20230728,110600,1020208780,4840,4840,4840,4800,2645
|
|
20230728,110500,1007499495,4840,4845,4845,4840,41
|
|
20230728,110400,1007301050,4840,4830,4840,4820,964
|
|
20230728,110300,1002645650,4830,4840,4840,4830,3808
|
|
20230728,110200,984234185,4840,4840,4845,4835,1163
|
|
20230728,110100,978606660,4840,4850,4855,4835,2427
|
|
20230728,110000,966852670,4855,4855,4880,4855,976
|
|
20230728,105900,962111690,4860,4865,4870,4860,2780
|
|
20230728,105800,948587435,4865,4880,4880,4865,51
|
|
20230728,105700,948338690,4880,4875,4880,4865,709
|
|
20230728,105600,944883970,4865,4875,4880,4865,938
|
|
20230728,105500,940314705,4880,4910,4910,4880,408
|
|
20230728,105400,938320285,4910,4915,4915,4910,3
|
|
20230728,105300,938305550,4915,4880,4915,4875,680
|
|
20230728,105200,934985340,4875,4890,4890,4875,432
|
|
20230728,105100,932874420,4905,4920,4930,4905,1153
|
|
20230728,105000,927206745,4920,4900,4920,4900,3807
|
|
20230728,104900,908518085,4900,4900,4905,4900,661
|
|
20230728,104800,905279110,4900,4870,4900,4860,3077
|
|
20230728,104700,890291435,4870,4890,4890,4870,353
|
|
20230728,104600,888571295,4890,4865,4890,4865,288
|
|
20230728,104500,887169425,4890,4850,4890,4850,957
|
|
20230728,104400,882515910,4850,4860,4880,4850,1527
|
|
20230728,104300,875094070,4860,4900,4900,4855,4831
|
|
20230728,104200,851622505,4900,4880,4900,4880,1195
|
|
20230728,104100,845782405,4880,4910,4910,4865,2639
|
|
20230728,104000,832890580,4910,4900,4920,4900,1531
|
|
20230728,103900,825372225,4900,4915,4935,4900,4390
|
|
20230728,103800,803804465,4920,4945,4945,4920,3358
|
|
20230728,103700,787262955,4925,4940,4965,4910,9517
|
|
20230728,103600,740245125,4945,4880,4945,4880,16023
|
|
20230728,103500,661544775,4890,4900,4900,4865,6227
|
|
20230728,103400,631128080,4900,4865,4900,4840,8225
|
|
20230728,103300,590956890,4865,4835,4880,4825,8154
|
|
20230728,103200,551401705,4825,4830,4845,4825,5159
|
|
20230728,103100,526472900,4825,4825,4825,4825,0
|
|
20230728,103000,526472900,4825,4780,4825,4780,8566
|
|
20230728,102900,485315800,4780,4760,4780,4760,2751
|
|
20230728,102800,472197350,4760,4775,4775,4760,1750
|
|
20230728,102700,463859615,4775,4765,4775,4760,925
|
|
20230728,102600,459450345,4760,4740,4760,4740,3482
|
|
20230728,102500,442891160,4745,4735,4745,4735,300
|
|
20230728,102400,441467870,4735,4735,4735,4730,104
|
|
20230728,102300,440975685,4735,4735,4735,4735,100
|
|
20230728,102200,440502185,4735,4720,4735,4720,112
|
|
20230728,102100,439972115,4735,4735,4735,4735,0
|
|
20230728,102000,439972115,4735,4720,4735,4720,202
|
|
20230728,101900,439018645,4735,4735,4735,4735,27
|
|
20230728,101800,438890800,4735,4735,4745,4735,178
|
|
20230728,101700,438047385,4735,4735,4735,4735,100
|
|
20230728,101600,437573885,4735,4715,4735,4705,952
|
|
20230728,101500,433078080,4715,4735,4735,4715,229
|
|
20230728,101400,431997270,4750,4735,4750,4735,415
|
|
20230728,101300,430032230,4755,4735,4755,4735,12
|
|
20230728,101200,429975390,4755,4730,4755,4730,4782
|
|
20230728,101100,407286885,4725,4710,4730,4710,1462
|
|
20230728,101000,400373885,4705,4700,4705,4700,126
|
|
20230728,100900,399781610,4710,4705,4710,4705,352
|
|
20230728,100800,398125440,4710,4710,4710,4710,0
|
|
20230728,100700,398125440,4710,4710,4710,4710,2
|
|
20230728,100600,398116020,4705,4705,4710,4705,91
|
|
20230728,100500,397687795,4705,4720,4720,4705,42
|
|
20230728,100400,397489905,4725,4730,4730,4725,81
|
|
20230728,100300,397107115,4730,4735,4745,4730,1164
|
|
20230728,100200,391592655,4740,4735,4740,4730,1754
|
|
20230728,100100,383284795,4735,4730,4740,4730,837
|
|
20230728,100000,379321985,4735,4720,4735,4700,1660
|
|
20230728,095900,371479315,4720,4715,4725,4715,2630
|
|
20230728,095800,359063160,4710,4705,4710,4695,665
|
|
20230728,095700,355933815,4695,4695,4695,4695,39
|
|
20230728,095600,355750710,4705,4695,4705,4695,2048
|
|
20230728,095500,346125330,4660,4680,4695,4660,2333
|
|
20230728,095400,335199275,4670,4670,4670,4670,50
|
|
20230728,095300,334965775,4670,4670,4670,4670,127
|
|
20230728,095200,334372685,4670,4670,4670,4660,1082
|
|
20230728,095100,329323525,4670,4680,4680,4670,856
|
|
20230728,095000,325322095,4695,4695,4695,4695,16
|
|
20230728,094900,325246975,4695,4670,4695,4670,989
|
|
20230728,094800,320622690,4690,4670,4690,4670,940
|
|
20230728,094700,316222180,4665,4650,4665,4650,25
|
|
20230728,094600,316105720,4650,4670,4680,4650,1870
|
|
20230728,094500,307405130,4660,4660,4660,4660,2
|
|
20230728,094400,307395810,4660,4650,4660,4650,151
|
|
20230728,094300,306693650,4660,4655,4660,4655,427
|
|
20230728,094200,304705640,4675,4675,4675,4675,119
|
|
20230728,094100,304149315,4685,4685,4685,4685,330
|
|
20230728,094000,302603265,4675,4675,4685,4675,755
|
|
20230728,093900,299070860,4660,4660,4660,4660,500
|
|
20230728,093800,296740860,4655,4675,4675,4655,895
|
|
20230728,093700,292573655,4675,4660,4675,4660,64
|
|
20230728,093600,292275140,4655,4655,4655,4655,4
|
|
20230728,093500,292256520,4660,4665,4665,4660,30
|
|
20230728,093400,292116575,4670,4675,4675,4670,5
|
|
20230728,093300,292093210,4675,4660,4675,4660,78
|
|
20230728,093200,291729715,4660,4655,4680,4650,1102
|
|
20230728,093100,286588915,4635,4635,4635,4635,1430
|
|
20230728,093000,279960865,4635,4640,4640,4635,374
|
|
20230728,092900,278227370,4665,4655,4665,4630,1300
|
|
20230728,092800,272199285,4655,4655,4655,4655,2
|
|
20230728,092700,272189975,4650,4650,4665,4650,623
|
|
20230728,092600,269292995,4665,4675,4675,4650,1632
|
|
20230728,092500,261692405,4680,4675,4685,4675,286
|
|
20230728,092400,260352760,4680,4680,4680,4680,391
|
|
20230728,092300,258522880,4720,4690,4720,4680,2467
|
|
20230728,092200,246921370,4690,4675,4690,4675,1932
|
|
20230728,092100,237885525,4680,4650,4680,4635,6049
|
|
20230728,092000,209732055,4655,4650,4655,4650,395
|
|
20230728,091900,207893430,4655,4665,4665,4655,2465
|
|
20230728,091800,196412360,4680,4670,4680,4665,222
|
|
20230728,091700,195374670,4670,4680,4680,4630,2371
|
|
20230728,091600,184337410,4680,4760,4760,4680,1697
|
|
20230728,091500,176376180,4760,4690,4760,4690,5474
|
|
20230728,091400,150510555,4690,4665,4690,4650,9945
|
|
20230728,091300,104174800,4665,4685,4690,4665,2224
|
|
20230728,091200,93755015,4690,4685,4690,4685,1382
|
|
20230728,091100,87274435,4685,4640,4690,4615,7645
|
|
20230728,091000,51680510,4640,4580,4640,4580,1367
|
|
20230728,090900,45376845,4580,4580,4580,4550,1979
|
|
20230728,090800,36328675,4580,4505,4580,4505,1509
|
|
20230728,090700,29476020,4505,4510,4510,4505,501
|
|
20230728,090600,27216515,4510,4500,4510,4500,1453
|
|
20230728,090500,20672775,4475,4435,4475,4435,967
|
|
20230728,090400,16371720,4440,4440,4445,4440,1476
|
|
20230728,090300,9818255,4445,4475,4475,4440,494
|
|
20230728,090200,7622915,4505,4440,4520,4440,877
|
|
20230728,090100,3725780,4400,4395,4440,4395,602
|
|
20230728,090000,1079940,4390,4390,4390,4390,246
|