676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201300,570119165,4485,4485,4485,4485,4273
|
|
20230728,201200,570119165,4485,4485,4485,4485,0
|
|
20230728,201100,570119165,4485,4485,4485,4485,0
|
|
20230728,201000,570119165,4485,4485,4485,4485,0
|
|
20230728,200900,570119165,4485,4485,4485,4485,0
|
|
20230728,200800,570119165,4485,4485,4485,4485,0
|
|
20230728,200700,570119165,4485,4485,4485,4485,0
|
|
20230728,200600,570119165,4485,4485,4485,4485,0
|
|
20230728,200500,570119165,4485,4485,4485,4485,0
|
|
20230728,200400,570119165,4485,4485,4485,4485,0
|
|
20230728,200300,570119165,4485,4485,4485,4485,0
|
|
20230728,200200,570119165,4485,4485,4485,4485,0
|
|
20230728,200100,570119165,4485,4485,4485,4485,0
|
|
20230728,200000,570119165,4485,4485,4485,4485,0
|
|
20230728,195900,570119165,4485,4485,4485,4485,0
|
|
20230728,195800,570119165,4485,4485,4485,4485,0
|
|
20230728,195700,570119165,4485,4485,4485,4485,0
|
|
20230728,195600,570119165,4485,4485,4485,4485,0
|
|
20230728,195500,570119165,4485,4485,4485,4485,0
|
|
20230728,195400,570119165,4485,4485,4485,4485,0
|
|
20230728,195300,570119165,4485,4485,4485,4485,0
|
|
20230728,195200,570119165,4485,4485,4485,4485,0
|
|
20230728,195100,570119165,4485,4485,4485,4485,0
|
|
20230728,195000,570119165,4485,4485,4485,4485,0
|
|
20230728,194900,570119165,4485,4485,4485,4485,0
|
|
20230728,194800,570119165,4485,4485,4485,4485,0
|
|
20230728,194700,570119165,4485,4485,4485,4485,0
|
|
20230728,194600,570119165,4485,4485,4485,4485,0
|
|
20230728,194500,570119165,4485,4485,4485,4485,0
|
|
20230728,194400,570119165,4485,4485,4485,4485,0
|
|
20230728,194300,570119165,4485,4485,4485,4485,4273
|
|
20230728,194200,570119165,4485,4485,4485,4485,0
|
|
20230728,194100,570119165,4485,4485,4485,4485,0
|
|
20230728,194000,570119165,4485,4485,4485,4485,0
|
|
20230728,193900,570119165,4485,4485,4485,4485,0
|
|
20230728,193800,570119165,4485,4485,4485,4485,0
|
|
20230728,193700,570119165,4485,4485,4485,4485,0
|
|
20230728,193600,570119165,4485,4485,4485,4485,0
|
|
20230728,193500,570119165,4485,4485,4485,4485,0
|
|
20230728,193400,570119165,4485,4485,4485,4485,0
|
|
20230728,193300,570119165,4485,4485,4485,4485,0
|
|
20230728,193200,570119165,4485,4485,4485,4485,0
|
|
20230728,193100,570119165,4485,4485,4485,4485,0
|
|
20230728,193000,570119165,4485,4485,4485,4485,0
|
|
20230728,192900,570119165,4485,4485,4485,4485,0
|
|
20230728,192800,570119165,4485,4485,4485,4485,0
|
|
20230728,192700,570119165,4485,4485,4485,4485,0
|
|
20230728,192600,570119165,4485,4485,4485,4485,0
|
|
20230728,192500,570119165,4485,4485,4485,4485,0
|
|
20230728,192400,570119165,4485,4485,4485,4485,0
|
|
20230728,192300,570119165,4485,4485,4485,4485,0
|
|
20230728,192200,570119165,4485,4485,4485,4485,0
|
|
20230728,192100,570119165,4485,4485,4485,4485,0
|
|
20230728,192000,570119165,4485,4485,4485,4485,0
|
|
20230728,191900,570119165,4485,4485,4485,4485,0
|
|
20230728,191800,570119165,4485,4485,4485,4485,0
|
|
20230728,191700,570119165,4485,4485,4485,4485,0
|
|
20230728,191600,570119165,4485,4485,4485,4485,0
|
|
20230728,191500,570119165,4485,4485,4485,4485,0
|
|
20230728,191400,570119165,4485,4485,4485,4485,0
|
|
20230728,191300,570119165,4485,4485,4485,4485,4273
|
|
20230728,191200,570119165,4485,4485,4485,4485,0
|
|
20230728,191100,570119165,4485,4485,4485,4485,0
|
|
20230728,191000,570119165,4485,4485,4485,4485,0
|
|
20230728,190900,570119165,4485,4485,4485,4485,0
|
|
20230728,190800,570119165,4485,4485,4485,4485,0
|
|
20230728,190700,570119165,4485,4485,4485,4485,0
|
|
20230728,190600,570119165,4485,4485,4485,4485,0
|
|
20230728,190500,570119165,4485,4485,4485,4485,0
|
|
20230728,190400,570119165,4485,4485,4485,4485,0
|
|
20230728,190300,570119165,4485,4485,4485,4485,0
|
|
20230728,190200,570119165,4485,4485,4485,4485,0
|
|
20230728,190100,570119165,4485,4485,4485,4485,0
|
|
20230728,190000,570119165,4485,4485,4485,4485,0
|
|
20230728,185900,570119165,4485,4485,4485,4485,0
|
|
20230728,185800,570119165,4485,4485,4485,4485,0
|
|
20230728,185700,570119165,4485,4485,4485,4485,0
|
|
20230728,185600,570119165,4485,4485,4485,4485,0
|
|
20230728,185500,570119165,4485,4485,4485,4485,0
|
|
20230728,185400,570119165,4485,4485,4485,4485,0
|
|
20230728,185300,570119165,4485,4485,4485,4485,0
|
|
20230728,185200,570119165,4485,4485,4485,4485,0
|
|
20230728,185100,570119165,4485,4485,4485,4485,0
|
|
20230728,185000,570119165,4485,4485,4485,4485,0
|
|
20230728,184900,570119165,4485,4485,4485,4485,0
|
|
20230728,184800,570119165,4485,4485,4485,4485,0
|
|
20230728,184700,570119165,4485,4485,4485,4485,0
|
|
20230728,184600,570119165,4485,4485,4485,4485,0
|
|
20230728,184500,570119165,4485,4485,4485,4485,0
|
|
20230728,184400,570119165,4485,4485,4485,4485,0
|
|
20230728,184300,570119165,4485,4485,4485,4485,4273
|
|
20230728,184200,570119165,4485,4485,4485,4485,0
|
|
20230728,184100,570119165,4485,4485,4485,4485,0
|
|
20230728,184000,570119165,4485,4485,4485,4485,0
|
|
20230728,183900,570119165,4485,4485,4485,4485,0
|
|
20230728,183800,570119165,4485,4485,4485,4485,0
|
|
20230728,183700,570119165,4485,4485,4485,4485,0
|
|
20230728,183600,570119165,4485,4485,4485,4485,0
|
|
20230728,183500,570119165,4485,4485,4485,4485,0
|
|
20230728,183400,570119165,4485,4485,4485,4485,0
|
|
20230728,183300,570119165,4485,4485,4485,4485,0
|
|
20230728,183200,570119165,4485,4485,4485,4485,0
|
|
20230728,183100,570119165,4485,4485,4485,4485,0
|
|
20230728,183000,570119165,4485,4485,4485,4485,0
|
|
20230728,182900,570119165,4485,4485,4485,4485,0
|
|
20230728,182800,570119165,4485,4485,4485,4485,0
|
|
20230728,182700,570119165,4485,4485,4485,4485,0
|
|
20230728,182600,570119165,4485,4485,4485,4485,0
|
|
20230728,182500,570119165,4485,4485,4485,4485,0
|
|
20230728,182400,570119165,4485,4485,4485,4485,0
|
|
20230728,182300,570119165,4485,4485,4485,4485,0
|
|
20230728,182200,570119165,4485,4485,4485,4485,0
|
|
20230728,182100,570119165,4485,4485,4485,4485,0
|
|
20230728,182000,570119165,4485,4485,4485,4485,0
|
|
20230728,181900,570119165,4485,4485,4485,4485,0
|
|
20230728,181800,570119165,4485,4485,4485,4485,0
|
|
20230728,181700,570119165,4485,4485,4485,4485,0
|
|
20230728,181600,570119165,4485,4485,4485,4485,0
|
|
20230728,181500,570119165,4485,4485,4485,4485,0
|
|
20230728,181400,570119165,4485,4485,4485,4485,0
|
|
20230728,181300,570119165,4485,4485,4485,4485,4273
|
|
20230728,181200,570119165,4485,4485,4485,4485,0
|
|
20230728,181100,570119165,4485,4485,4485,4485,0
|
|
20230728,181000,570119165,4485,4485,4485,4485,0
|
|
20230728,180900,570119165,4485,4485,4485,4485,0
|
|
20230728,180800,570119165,4485,4485,4485,4485,0
|
|
20230728,180700,570119165,4485,4485,4485,4485,0
|
|
20230728,180600,570119165,4485,4485,4485,4485,0
|
|
20230728,180500,570119165,4485,4485,4485,4485,0
|
|
20230728,180400,570119165,4485,4485,4485,4485,0
|
|
20230728,180300,570119165,4485,4485,4485,4485,0
|
|
20230728,180200,570119165,4485,4485,4485,4485,0
|
|
20230728,180100,570119165,4485,4485,4485,4485,0
|
|
20230728,180000,570119165,4485,4485,4485,4485,0
|
|
20230728,175900,570119165,4485,4485,4485,4485,0
|
|
20230728,175800,570119165,4485,4485,4485,4485,0
|
|
20230728,175700,570119165,4485,4485,4485,4485,0
|
|
20230728,175600,570119165,4485,4485,4485,4485,0
|
|
20230728,175500,570119165,4485,4485,4485,4485,0
|
|
20230728,175400,570119165,4485,4485,4485,4485,0
|
|
20230728,175300,570119165,4485,4485,4485,4485,0
|
|
20230728,175200,570119165,4485,4485,4485,4485,0
|
|
20230728,175100,570119165,4485,4485,4485,4485,0
|
|
20230728,175000,570119165,4485,4485,4485,4485,0
|
|
20230728,174900,570119165,4485,4485,4485,4485,0
|
|
20230728,174800,570119165,4485,4485,4485,4485,0
|
|
20230728,174700,570119165,4485,4485,4485,4485,0
|
|
20230728,174600,570119165,4485,4485,4485,4485,0
|
|
20230728,174500,570119165,4485,4485,4485,4485,0
|
|
20230728,174400,570119165,4485,4485,4485,4485,0
|
|
20230728,174300,570119165,4485,4485,4485,4485,4273
|
|
20230728,174200,570119165,4485,4485,4485,4485,0
|
|
20230728,174100,570119165,4485,4485,4485,4485,0
|
|
20230728,174000,570119165,4485,4485,4485,4485,0
|
|
20230728,173900,570119165,4485,4485,4485,4485,0
|
|
20230728,173800,570119165,4485,4485,4485,4485,0
|
|
20230728,173700,570119165,4485,4485,4485,4485,0
|
|
20230728,173600,570119165,4485,4485,4485,4485,0
|
|
20230728,173500,570119165,4485,4485,4485,4485,0
|
|
20230728,173400,570119165,4485,4485,4485,4485,0
|
|
20230728,173300,570119165,4485,4485,4485,4485,0
|
|
20230728,173200,570119165,4485,4485,4485,4485,0
|
|
20230728,173100,570119165,4485,4485,4485,4485,0
|
|
20230728,173000,570119165,4485,4485,4485,4485,0
|
|
20230728,172900,570119165,4485,4485,4485,4485,0
|
|
20230728,172800,570119165,4485,4485,4485,4485,0
|
|
20230728,172700,570119165,4485,4485,4485,4485,0
|
|
20230728,172600,570119165,4485,4485,4485,4485,0
|
|
20230728,172500,570119165,4485,4485,4485,4485,0
|
|
20230728,172400,570119165,4485,4485,4485,4485,0
|
|
20230728,172300,570119165,4485,4485,4485,4485,0
|
|
20230728,172200,570119165,4485,4485,4485,4485,0
|
|
20230728,172100,570119165,4485,4485,4485,4485,0
|
|
20230728,172000,570119165,4485,4485,4485,4485,0
|
|
20230728,171900,570119165,4485,4485,4485,4485,0
|
|
20230728,171800,570119165,4485,4485,4485,4485,0
|
|
20230728,171700,570119165,4485,4485,4485,4485,0
|
|
20230728,171600,570119165,4485,4485,4485,4485,0
|
|
20230728,171500,570119165,4485,4485,4485,4485,0
|
|
20230728,171400,570119165,4485,4485,4485,4485,0
|
|
20230728,171300,570119165,4485,4485,4485,4485,4273
|
|
20230728,171200,570119165,4485,4485,4485,4485,0
|
|
20230728,171100,570119165,4485,4485,4485,4485,0
|
|
20230728,171000,570119165,4485,4485,4485,4485,0
|
|
20230728,170900,570119165,4485,4485,4485,4485,0
|
|
20230728,170800,570119165,4485,4485,4485,4485,0
|
|
20230728,170700,570119165,4485,4485,4485,4485,0
|
|
20230728,170600,570119165,4485,4485,4485,4485,0
|
|
20230728,170500,570119165,4485,4485,4485,4485,0
|
|
20230728,170400,570119165,4485,4485,4485,4485,0
|
|
20230728,170300,570119165,4485,4485,4485,4485,0
|
|
20230728,170200,570119165,4485,4485,4485,4485,0
|
|
20230728,170100,570119165,4485,4485,4485,4485,0
|
|
20230728,170000,570119165,4485,4485,4485,4485,0
|
|
20230728,165900,570119165,4485,4485,4485,4485,0
|
|
20230728,165800,570119165,4485,4485,4485,4485,0
|
|
20230728,165700,570119165,4485,4485,4485,4485,0
|
|
20230728,165600,570119165,4485,4485,4485,4485,0
|
|
20230728,165500,570119165,4485,4485,4485,4485,0
|
|
20230728,165400,570119165,4485,4485,4485,4485,0
|
|
20230728,165300,570119165,4485,4485,4485,4485,0
|
|
20230728,165200,570119165,4485,4485,4485,4485,0
|
|
20230728,165100,570119165,4485,4485,4485,4485,0
|
|
20230728,165000,570119165,4485,4485,4485,4485,0
|
|
20230728,164900,570119165,4485,4485,4485,4485,0
|
|
20230728,164800,570119165,4485,4485,4485,4485,0
|
|
20230728,164700,570119165,4485,4485,4485,4485,0
|
|
20230728,164600,570119165,4485,4485,4485,4485,0
|
|
20230728,164500,570119165,4485,4485,4485,4485,0
|
|
20230728,164400,570119165,4485,4485,4485,4485,0
|
|
20230728,164300,570119165,4485,4485,4485,4485,4273
|
|
20230728,164200,570119165,4485,4485,4485,4485,0
|
|
20230728,164100,570119165,4485,4485,4485,4485,0
|
|
20230728,164000,570119165,4485,4485,4485,4485,0
|
|
20230728,163900,570119165,4485,4485,4485,4485,0
|
|
20230728,163800,570119165,4485,4485,4485,4485,0
|
|
20230728,163700,570119165,4485,4485,4485,4485,0
|
|
20230728,163600,570119165,4485,4485,4485,4485,0
|
|
20230728,163500,570119165,4485,4485,4485,4485,0
|
|
20230728,163400,570119165,4485,4485,4485,4485,0
|
|
20230728,163300,570119165,4485,4485,4485,4485,0
|
|
20230728,163200,570119165,4485,4485,4485,4485,0
|
|
20230728,163100,570119165,4485,4485,4485,4485,0
|
|
20230728,163000,570119165,4485,4485,4485,4485,0
|
|
20230728,162900,570119165,4485,4485,4485,4485,0
|
|
20230728,162800,570119165,4485,4485,4485,4485,0
|
|
20230728,162700,570119165,4485,4485,4485,4485,0
|
|
20230728,162600,570119165,4485,4485,4485,4485,0
|
|
20230728,162500,570119165,4485,4485,4485,4485,0
|
|
20230728,162400,570119165,4485,4485,4485,4485,0
|
|
20230728,162300,570119165,4485,4485,4485,4485,0
|
|
20230728,162200,570119165,4485,4485,4485,4485,0
|
|
20230728,162100,570119165,4485,4485,4485,4485,0
|
|
20230728,162000,570119165,4485,4485,4485,4485,0
|
|
20230728,161900,570119165,4485,4485,4485,4485,0
|
|
20230728,161800,570119165,4485,4485,4485,4485,0
|
|
20230728,161700,570119165,4485,4485,4485,4485,0
|
|
20230728,161600,570119165,4485,4485,4485,4485,0
|
|
20230728,161500,570119165,4485,4485,4485,4485,0
|
|
20230728,161400,570119165,4485,4485,4485,4485,0
|
|
20230728,161300,570119165,4485,4485,4485,4485,4273
|
|
20230728,161200,570119165,4485,4485,4485,4485,0
|
|
20230728,161100,570119165,4485,4485,4485,4485,0
|
|
20230728,161000,570119165,4485,4485,4485,4485,0
|
|
20230728,160900,570119165,4485,4485,4485,4485,0
|
|
20230728,160800,570119165,4485,4485,4485,4485,0
|
|
20230728,160700,570119165,4485,4485,4485,4485,0
|
|
20230728,160600,570119165,4485,4485,4485,4485,0
|
|
20230728,160500,570119165,4485,4485,4485,4485,0
|
|
20230728,160400,570119165,4485,4485,4485,4485,0
|
|
20230728,160300,570119165,4485,4485,4485,4485,0
|
|
20230728,160200,570119165,4485,4485,4485,4485,0
|
|
20230728,160100,570119165,4485,4485,4485,4485,0
|
|
20230728,160000,570119165,4485,4485,4485,4485,0
|
|
20230728,155900,570119165,4485,4485,4485,4485,0
|
|
20230728,155800,570119165,4485,4485,4485,4485,0
|
|
20230728,155700,570119165,4485,4485,4485,4485,0
|
|
20230728,155600,570119165,4485,4485,4485,4485,0
|
|
20230728,155500,570119165,4485,4485,4485,4485,0
|
|
20230728,155400,570119165,4485,4485,4485,4485,0
|
|
20230728,155300,570119165,4485,4485,4485,4485,0
|
|
20230728,155200,570119165,4485,4485,4485,4485,0
|
|
20230728,155100,570119165,4485,4485,4485,4485,0
|
|
20230728,155000,570119165,4485,4485,4485,4485,0
|
|
20230728,154900,570119165,4485,4485,4485,4485,0
|
|
20230728,154800,570119165,4485,4485,4485,4485,0
|
|
20230728,154700,570119165,4485,4485,4485,4485,0
|
|
20230728,154600,570119165,4485,4485,4485,4485,0
|
|
20230728,154500,570119165,4485,4485,4485,4485,0
|
|
20230728,154400,570119165,4485,4485,4485,4485,0
|
|
20230728,154300,570119165,4485,4485,4485,4485,4273
|
|
20230728,154200,570119165,4485,4485,4485,4485,0
|
|
20230728,154100,570119165,4485,4485,4485,4485,0
|
|
20230728,154000,570119165,4485,4485,4485,4485,0
|
|
20230728,153900,570119165,4485,4485,4485,4485,0
|
|
20230728,153800,570119165,4485,4485,4485,4485,0
|
|
20230728,153700,570119165,4485,4485,4485,4485,0
|
|
20230728,153600,570119165,4485,4485,4485,4485,0
|
|
20230728,153500,570119165,4485,4485,4485,4485,0
|
|
20230728,153400,570119165,4485,4485,4485,4485,0
|
|
20230728,153300,570119165,4485,4485,4485,4485,0
|
|
20230728,153200,570119165,4485,4485,4485,4485,0
|
|
20230728,153100,570119165,4485,4485,4485,4485,0
|
|
20230728,153000,570119165,4485,4485,4485,4485,4273
|
|
20230728,152900,550954760,4490,4490,4490,4490,0
|
|
20230728,152800,550954760,4490,4490,4490,4490,0
|
|
20230728,152700,550954760,4490,4490,4490,4490,0
|
|
20230728,152600,550954760,4490,4490,4490,4490,0
|
|
20230728,152500,550954760,4490,4490,4490,4490,0
|
|
20230728,152400,550954760,4490,4490,4490,4490,0
|
|
20230728,152300,550954760,4490,4490,4490,4490,0
|
|
20230728,152200,550954760,4490,4490,4490,4490,0
|
|
20230728,152100,550954760,4490,4490,4490,4490,0
|
|
20230728,152000,550954760,4490,4490,4490,4490,0
|
|
20230728,151900,550954760,4490,4490,4490,4490,100
|
|
20230728,151800,550505760,4490,4490,4490,4485,84
|
|
20230728,151700,550128750,4485,4485,4490,4485,434
|
|
20230728,151600,548181870,4485,4490,4490,4485,534
|
|
20230728,151500,545785050,4490,4490,4490,4490,1403
|
|
20230728,151400,539485580,4490,4490,4490,4490,4
|
|
20230728,151300,539467620,4485,4490,4490,4485,280
|
|
20230728,151200,538210995,4490,4490,4490,4490,112
|
|
20230728,151100,537708115,4490,4490,4490,4490,50
|
|
20230728,151000,537483615,4485,4490,4490,4485,258
|
|
20230728,150900,536326195,4485,4485,4485,4485,203
|
|
20230728,150800,535415740,4485,4485,4485,4485,49
|
|
20230728,150700,535195975,4485,4485,4485,4485,2
|
|
20230728,150600,535187005,4485,4485,4485,4485,0
|
|
20230728,150500,535187005,4485,4485,4485,4485,0
|
|
20230728,150400,535187005,4485,4485,4485,4485,0
|
|
20230728,150300,535187005,4485,4485,4485,4485,5
|
|
20230728,150200,535164580,4485,4480,4485,4480,1117
|
|
20230728,150100,530159065,4475,4475,4475,4475,10
|
|
20230728,150000,530114315,4480,4480,4480,4480,0
|
|
20230728,145900,530114315,4480,4480,4480,4480,48
|
|
20230728,145800,529899275,4480,4480,4480,4480,112
|
|
20230728,145700,529397515,4480,4480,4480,4480,0
|
|
20230728,145600,529397515,4480,4480,4480,4480,0
|
|
20230728,145500,529397515,4480,4480,4480,4480,50
|
|
20230728,145400,529173515,4480,4480,4480,4480,0
|
|
20230728,145300,529173515,4480,4475,4480,4475,79
|
|
20230728,145200,528819940,4480,4480,4480,4480,0
|
|
20230728,145100,528819940,4480,4485,4485,4480,353
|
|
20230728,145000,527236835,4490,4490,4490,4490,36
|
|
20230728,144900,527075195,4490,4490,4490,4490,56
|
|
20230728,144800,526823755,4485,4485,4485,4485,104
|
|
20230728,144700,526357315,4485,4485,4485,4485,67
|
|
20230728,144600,526056820,4475,4475,4475,4475,89
|
|
20230728,144500,525658545,4475,4475,4475,4475,0
|
|
20230728,144400,525658545,4475,4475,4475,4475,90
|
|
20230728,144300,525255795,4470,4470,4470,4470,50
|
|
20230728,144200,525032295,4470,4475,4475,4470,487
|
|
20230728,144100,522855260,4475,4475,4475,4475,64
|
|
20230728,144000,522568860,4475,4475,4475,4475,121
|
|
20230728,143900,522027385,4475,4485,4485,4475,243
|
|
20230728,143800,520939370,4485,4485,4485,4485,149
|
|
20230728,143700,520271105,4475,4475,4475,4475,18
|
|
20230728,143600,520190555,4485,4485,4485,4485,308
|
|
20230728,143500,518809175,4485,4475,4485,4475,55
|
|
20230728,143400,518562610,4475,4475,4475,4475,13
|
|
20230728,143300,518504435,4475,4475,4475,4475,257
|
|
20230728,143200,517354360,4470,4470,4470,4470,0
|
|
20230728,143100,517354360,4470,4475,4475,4470,12
|
|
20230728,143000,517300670,4475,4470,4475,4470,496
|
|
20230728,142900,515083315,4470,4470,4470,4470,0
|
|
20230728,142800,515083315,4470,4470,4470,4470,2
|
|
20230728,142700,515074375,4470,4470,4470,4470,51
|
|
20230728,142600,514846405,4470,4470,4470,4470,0
|
|
20230728,142500,514846405,4470,4460,4470,4460,16
|
|
20230728,142400,514775035,4470,4470,4470,4470,45
|
|
20230728,142300,514573885,4470,4470,4470,4470,50
|
|
20230728,142200,514350385,4460,4460,4460,4460,0
|
|
20230728,142100,514350385,4460,4460,4460,4460,0
|
|
20230728,142000,514350385,4460,4460,4460,4460,0
|
|
20230728,141900,514350385,4460,4460,4460,4460,1561
|
|
20230728,141800,507388325,4460,4460,4460,4460,423
|
|
20230728,141700,505501745,4460,4460,4460,4460,1356
|
|
20230728,141600,499453985,4465,4465,4465,4465,282
|
|
20230728,141500,498194855,4470,4470,4470,4470,0
|
|
20230728,141400,498194855,4470,4470,4470,4470,921
|
|
20230728,141300,494077985,4475,4475,4475,4475,0
|
|
20230728,141200,494077985,4475,4480,4480,4475,61
|
|
20230728,141100,493804910,4480,4480,4480,4480,79
|
|
20230728,141000,493450990,4475,4475,4475,4475,1
|
|
20230728,140900,493446515,4475,4475,4475,4475,50
|
|
20230728,140800,493222765,4470,4470,4470,4470,20
|
|
20230728,140700,493133365,4470,4470,4470,4470,30
|
|
20230728,140600,492999265,4470,4470,4470,4470,0
|
|
20230728,140500,492999265,4470,4475,4475,4470,140
|
|
20230728,140400,492372865,4470,4475,4475,4470,139
|
|
20230728,140300,491750895,4475,4475,4475,4475,5
|
|
20230728,140200,491728520,4480,4480,4480,4480,258
|
|
20230728,140100,490572680,4485,4485,4485,4485,2
|
|
20230728,140000,490563710,4490,4490,4490,4490,120
|
|
20230728,135900,490024910,4490,4490,4490,4490,0
|
|
20230728,135800,490024910,4490,4490,4490,4490,149
|
|
20230728,135700,489355900,4490,4490,4490,4490,663
|
|
20230728,135600,486379030,4490,4490,4490,4490,50
|
|
20230728,135500,486154530,4480,4480,4480,4480,1
|
|
20230728,135400,486150050,4490,4490,4490,4490,67
|
|
20230728,135300,485849220,4490,4490,4490,4490,0
|
|
20230728,135200,485849220,4490,4490,4490,4490,121
|
|
20230728,135100,485305930,4490,4490,4490,4490,100
|
|
20230728,135000,484856930,4490,4485,4490,4485,900
|
|
20230728,134900,480819500,4485,4485,4485,4485,11
|
|
20230728,134800,480770165,4485,4485,4485,4485,172
|
|
20230728,134700,479998745,4490,4490,4490,4490,0
|
|
20230728,134600,479998745,4490,4490,4490,4485,262
|
|
20230728,134500,478822620,4490,4490,4490,4490,2
|
|
20230728,134400,478813640,4480,4480,4480,4480,10
|
|
20230728,134300,478768840,4480,4485,4485,4480,21
|
|
20230728,134200,478674755,4485,4485,4485,4485,0
|
|
20230728,134100,478674755,4485,4485,4485,4485,60
|
|
20230728,134000,478405655,4485,4485,4485,4485,0
|
|
20230728,133900,478405655,4485,4485,4485,4485,81
|
|
20230728,133800,478042370,4485,4485,4485,4485,1
|
|
20230728,133700,478037885,4480,4480,4480,4480,48
|
|
20230728,133600,477822845,4480,4480,4480,4480,437
|
|
20230728,133500,475865085,4490,4490,4490,4490,0
|
|
20230728,133400,475865085,4490,4490,4490,4490,44
|
|
20230728,133300,475667525,4485,4485,4485,4485,415
|
|
20230728,133200,473806250,4480,4480,4480,4480,13
|
|
20230728,133100,473748010,4480,4485,4485,4480,261
|
|
20230728,133000,472577455,4485,4485,4485,4485,4
|
|
20230728,132900,472559515,4485,4485,4485,4485,34
|
|
20230728,132800,472407025,4480,4480,4480,4480,382
|
|
20230728,132700,470695665,4480,4480,4480,4480,2
|
|
20230728,132600,470686705,4465,4465,4465,4465,0
|
|
20230728,132500,470686705,4465,4480,4480,4465,352
|
|
20230728,132400,469114245,4465,4465,4465,4465,0
|
|
20230728,132300,469114245,4465,4465,4465,4465,0
|
|
20230728,132200,469114245,4465,4475,4475,4465,90
|
|
20230728,132100,468711695,4475,4475,4475,4475,202
|
|
20230728,132000,467807745,4460,4475,4475,4460,184
|
|
20230728,131900,466985830,4470,4470,4470,4470,39
|
|
20230728,131800,466811500,4475,4475,4475,4475,0
|
|
20230728,131700,466811500,4475,4475,4475,4475,1
|
|
20230728,131600,466807025,4475,4475,4475,4475,10
|
|
20230728,131500,466762275,4475,4475,4475,4475,6
|
|
20230728,131400,466735425,4475,4475,4475,4475,0
|
|
20230728,131300,466735425,4475,4475,4475,4475,1
|
|
20230728,131200,466730950,4465,4470,4470,4465,630
|
|
20230728,131100,463916090,4470,4465,4470,4465,124
|
|
20230728,131000,463362330,4465,4465,4465,4465,0
|
|
20230728,130900,463362330,4465,4465,4465,4465,80
|
|
20230728,130800,463005130,4465,4465,4465,4465,41
|
|
20230728,130700,462822065,4475,4465,4475,4465,6
|
|
20230728,130600,462795225,4475,4470,4475,4470,10
|
|
20230728,130500,462750500,4465,4465,4465,4465,0
|
|
20230728,130400,462750500,4465,4465,4465,4465,85
|
|
20230728,130300,462370975,4460,4465,4465,4460,370
|
|
20230728,130200,460720525,4460,4470,4470,4460,970
|
|
20230728,130100,456388715,4470,4470,4470,4470,36
|
|
20230728,130000,456227795,4470,4470,4480,4470,12
|
|
20230728,125900,456174135,4480,4470,4480,4470,34
|
|
20230728,125800,456022115,4480,4480,4480,4480,0
|
|
20230728,125700,456022115,4480,4480,4480,4480,0
|
|
20230728,125600,456022115,4480,4475,4480,4475,15
|
|
20230728,125500,455954940,4465,4465,4465,4465,200
|
|
20230728,125400,455061940,4470,4480,4480,4470,773
|
|
20230728,125300,451603645,4480,4480,4485,4480,286
|
|
20230728,125200,450321665,4480,4480,4480,4480,50
|
|
20230728,125100,450097665,4480,4475,4480,4475,413
|
|
20230728,125000,448247990,4480,4480,4480,4480,143
|
|
20230728,124900,447607350,4480,4480,4480,4480,49
|
|
20230728,124800,447387830,4475,4475,4475,4475,57
|
|
20230728,124700,447132755,4480,4480,4480,4480,10
|
|
20230728,124600,447087955,4480,4480,4480,4480,4
|
|
20230728,124500,447070035,4480,4480,4480,4480,43
|
|
20230728,124400,446877395,4460,4460,4460,4460,0
|
|
20230728,124300,446877395,4460,4460,4460,4460,0
|
|
20230728,124200,446877395,4460,4460,4460,4460,51
|
|
20230728,124100,446649935,4480,4480,4480,4480,50
|
|
20230728,124000,446425935,4480,4470,4480,4470,16
|
|
20230728,123900,446354335,4480,4470,4480,4470,1016
|
|
20230728,123800,441810100,4465,4465,4465,4465,0
|
|
20230728,123700,441810100,4465,4465,4465,4465,4
|
|
20230728,123600,441792240,4460,4470,4470,4460,159
|
|
20230728,123500,441081610,4470,4470,4470,4470,41
|
|
20230728,123400,440898340,4470,4470,4475,4470,1861
|
|
20230728,123300,432577810,4470,4470,4470,4470,48
|
|
20230728,123200,432363250,4460,4460,4460,4460,0
|
|
20230728,123100,432363250,4460,4460,4460,4460,50
|
|
20230728,123000,432140250,4465,4470,4470,4465,637
|
|
20230728,122900,429295795,4450,4450,4450,4450,2
|
|
20230728,122800,429286895,4450,4450,4450,4450,3
|
|
20230728,122700,429273545,4470,4470,4470,4470,0
|
|
20230728,122600,429273545,4470,4470,4470,4470,230
|
|
20230728,122500,428245445,4470,4470,4470,4470,15
|
|
20230728,122400,428178395,4470,4470,4470,4470,18
|
|
20230728,122300,428097935,4465,4465,4465,4465,0
|
|
20230728,122200,428097935,4465,4465,4470,4465,56
|
|
20230728,122100,427847650,4465,4460,4465,4460,317
|
|
20230728,122000,426432255,4460,4460,4460,4460,1142
|
|
20230728,121900,421338935,4450,4450,4450,4450,116
|
|
20230728,121800,420822735,4450,4450,4455,4450,427
|
|
20230728,121700,418920805,4445,4445,4445,4445,1514
|
|
20230728,121600,412191075,4445,4445,4445,4445,36
|
|
20230728,121500,412031055,4445,4445,4445,4445,25
|
|
20230728,121400,411919930,4435,4445,4445,4435,93
|
|
20230728,121300,411506975,4435,4435,4435,4435,0
|
|
20230728,121200,411506975,4435,4435,4435,4435,5000
|
|
20230728,121100,389331975,4435,4435,4435,4435,2
|
|
20230728,121000,389323105,4435,4435,4435,4435,0
|
|
20230728,120900,389323105,4435,4435,4435,4435,0
|
|
20230728,120800,389323105,4435,4435,4435,4435,130
|
|
20230728,120700,388746555,4435,4435,4435,4435,10
|
|
20230728,120600,388702205,4435,4445,4445,4435,1000
|
|
20230728,120500,384266250,4440,4440,4440,4440,0
|
|
20230728,120400,384266250,4440,4440,4440,4440,0
|
|
20230728,120300,384266250,4440,4440,4440,4440,55
|
|
20230728,120200,384022050,4440,4440,4440,4440,0
|
|
20230728,120100,384022050,4440,4445,4445,4440,320
|
|
20230728,120000,382601200,4440,4440,4440,4440,10
|
|
20230728,115900,382556800,4455,4455,4455,4455,9
|
|
20230728,115800,382516705,4440,4440,4440,4440,25
|
|
20230728,115700,382405705,4440,4440,4440,4440,271
|
|
20230728,115600,381202465,4440,4435,4440,4435,139
|
|
20230728,115500,380585975,4435,4450,4450,4435,1081
|
|
20230728,115400,375781645,4450,4460,4460,4450,948
|
|
20230728,115300,371558565,4450,4450,4450,4450,20
|
|
20230728,115200,371469565,4460,4460,4460,4460,0
|
|
20230728,115100,371469565,4460,4460,4460,4460,10
|
|
20230728,115000,371424965,4450,4450,4450,4450,0
|
|
20230728,114900,371424965,4450,4450,4450,4450,3
|
|
20230728,114800,371411615,4450,4450,4450,4450,0
|
|
20230728,114700,371411615,4450,4450,4450,4450,910
|
|
20230728,114600,367362115,4450,4450,4450,4450,1826
|
|
20230728,114500,359236415,4450,4450,4450,4445,205
|
|
20230728,114400,358325165,4445,4445,4445,4445,223
|
|
20230728,114300,357333930,4450,4450,4450,4450,679
|
|
20230728,114200,354312380,4450,4450,4450,4450,2
|
|
20230728,114100,354303480,4460,4460,4460,4460,942
|
|
20230728,114000,350102160,4450,4450,4460,4450,1074
|
|
20230728,113900,345312860,4460,4450,4460,4450,313
|
|
20230728,113800,343919010,4460,4460,4460,4460,0
|
|
20230728,113700,343919010,4460,4460,4460,4460,0
|
|
20230728,113600,343919010,4460,4460,4460,4460,105
|
|
20230728,113500,343450710,4465,4465,4465,4465,45
|
|
20230728,113400,343249785,4465,4465,4465,4465,16
|
|
20230728,113300,343178345,4465,4465,4465,4465,57
|
|
20230728,113200,342923840,4465,4465,4465,4465,4
|
|
20230728,113100,342905980,4465,4465,4465,4465,0
|
|
20230728,113000,342905980,4465,4465,4465,4465,2
|
|
20230728,112900,342897050,4465,4465,4465,4465,1010
|
|
20230728,112800,338387400,4460,4460,4460,4460,40
|
|
20230728,112700,338209000,4460,4460,4460,4460,0
|
|
20230728,112600,338209000,4460,4460,4460,4460,60
|
|
20230728,112500,337941400,4460,4460,4460,4460,6
|
|
20230728,112400,337914640,4460,4460,4460,4460,10
|
|
20230728,112300,337870040,4460,4460,4460,4460,330
|
|
20230728,112200,336398240,4460,4460,4460,4455,305
|
|
20230728,112100,335039445,4460,4460,4460,4460,0
|
|
20230728,112000,335039445,4460,4455,4460,4455,116
|
|
20230728,111900,334522140,4460,4455,4460,4455,12
|
|
20230728,111800,334468630,4465,4465,4465,4465,130
|
|
20230728,111700,333888180,4460,4460,4460,4460,411
|
|
20230728,111600,332055120,4460,4460,4460,4460,52
|
|
20230728,111500,331823200,4460,4460,4460,4455,202
|
|
20230728,111400,330922285,4455,4455,4455,4455,150
|
|
20230728,111300,330254035,4455,4455,4455,4455,1
|
|
20230728,111200,330249580,4455,4460,4460,4455,175
|
|
20230728,111100,329469380,4460,4455,4460,4455,2
|
|
20230728,111000,329460465,4455,4455,4455,4455,229
|
|
20230728,110900,328440270,4455,4450,4455,4450,755
|
|
20230728,110800,325079535,4450,4450,4450,4450,48
|
|
20230728,110700,324865935,4445,4445,4445,4445,0
|
|
20230728,110600,324865935,4445,4445,4445,4445,165
|
|
20230728,110500,324132510,4445,4445,4445,4445,46
|
|
20230728,110400,323928040,4445,4445,4445,4445,157
|
|
20230728,110300,323230175,4445,4445,4445,4445,480
|
|
20230728,110200,321096575,4445,4445,4445,4445,28
|
|
20230728,110100,320972115,4445,4445,4445,4445,5
|
|
20230728,110000,320949890,4440,4445,4445,4440,26
|
|
20230728,105900,320834430,4440,4440,4440,4440,463
|
|
20230728,105800,318778710,4440,4435,4440,4435,23
|
|
20230728,105700,318676605,4435,4440,4440,4435,4
|
|
20230728,105600,318658860,4435,4440,4440,4435,79
|
|
20230728,105500,318308250,4430,4430,4430,4430,50
|
|
20230728,105400,318086750,4440,4440,4440,4440,0
|
|
20230728,105300,318086750,4440,4435,4440,4435,53
|
|
20230728,105200,317851505,4440,4435,4440,4435,500
|
|
20230728,105100,315631815,4430,4435,4435,4430,49
|
|
20230728,105000,315414510,4435,4430,4435,4430,9
|
|
20230728,104900,315374615,4430,4430,4430,4430,5
|
|
20230728,104800,315352465,4440,4430,4440,4425,114
|
|
20230728,104700,314846490,4435,4430,4435,4430,33
|
|
20230728,104600,314700195,4430,4430,4430,4430,33
|
|
20230728,104500,314554005,4440,4430,4440,4430,300
|
|
20230728,104400,313222125,4420,4420,4420,4420,23
|
|
20230728,104300,313120465,4420,4425,4425,4420,770
|
|
20230728,104200,309717040,4425,4425,4425,4425,5
|
|
20230728,104100,309694915,4410,4410,4410,4410,98
|
|
20230728,104000,309262735,4410,4430,4430,4410,81
|
|
20230728,103900,308905165,4405,4405,4405,4405,0
|
|
20230728,103800,308905165,4405,4405,4405,4405,0
|
|
20230728,103700,308905165,4405,4405,4405,4405,180
|
|
20230728,103600,308112265,4405,4405,4405,4405,0
|
|
20230728,103500,308112265,4405,4405,4405,4405,1405
|
|
20230728,103400,301923240,4410,4410,4410,4410,0
|
|
20230728,103300,301923240,4410,4435,4435,4410,599
|
|
20230728,103200,299273140,4440,4440,4440,4440,1
|
|
20230728,103100,299268700,4440,4450,4455,4440,1240
|
|
20230728,103000,293754330,4450,4455,4455,4450,313
|
|
20230728,102900,292360215,4455,4445,4455,4445,2183
|
|
20230728,102800,282643645,4445,4440,4450,4440,963
|
|
20230728,102700,278365645,4440,4450,4450,4440,613
|
|
20230728,102600,275639805,4445,4445,4445,4440,243
|
|
20230728,102500,274559770,4445,4445,4445,4445,112
|
|
20230728,102400,274061930,4445,4440,4445,4440,1747
|
|
20230728,102300,266297210,4440,4445,4445,4440,12
|
|
20230728,102200,266243900,4445,4445,4445,4445,27
|
|
20230728,102100,266123885,4430,4430,4430,4430,113
|
|
20230728,102000,265623295,4435,4430,4440,4430,753
|
|
20230728,101900,262282085,4430,4435,4435,4430,29
|
|
20230728,101800,262153540,4440,4440,4440,4440,53
|
|
20230728,101700,261918220,4440,4440,4440,4440,82
|
|
20230728,101600,261554140,4440,4440,4440,4440,20
|
|
20230728,101500,261465340,4440,4440,4440,4440,15
|
|
20230728,101400,261398740,4445,4445,4445,4445,100
|
|
20230728,101300,260954240,4445,4445,4445,4440,1804
|
|
20230728,101200,252944440,4445,4440,4445,4440,223
|
|
20230728,101100,251954295,4440,4420,4440,4420,1850
|
|
20230728,101000,243757855,4415,4415,4415,4415,6
|
|
20230728,100900,243731365,4415,4415,4415,4415,167
|
|
20230728,100800,242994060,4415,4400,4415,4395,25
|
|
20230728,100700,242884140,4395,4400,4400,4395,34
|
|
20230728,100600,242734545,4395,4395,4395,4390,104
|
|
20230728,100500,242277885,4390,4390,4390,4390,100
|
|
20230728,100400,241838885,4410,4410,4415,4410,356
|
|
20230728,100300,240267590,4380,4405,4415,4380,373
|
|
20230728,100200,238622190,4375,4400,4405,4375,537
|
|
20230728,100100,236267880,4400,4400,4400,4375,118
|
|
20230728,100000,235749180,4410,4410,4410,4410,9
|
|
20230728,095900,235709490,4410,4400,4410,4400,131
|
|
20230728,095800,235132980,4400,4395,4400,4395,147
|
|
20230728,095700,234486255,4400,4400,4400,4400,18
|
|
20230728,095600,234407055,4400,4370,4400,4370,207
|
|
20230728,095500,233496465,4370,4370,4370,4370,0
|
|
20230728,095400,233496465,4370,4360,4370,4360,41
|
|
20230728,095300,233317695,4360,4360,4360,4360,100
|
|
20230728,095200,232881695,4365,4365,4365,4360,1642
|
|
20230728,095100,225718855,4365,4390,4395,4365,379
|
|
20230728,095000,224059975,4400,4405,4405,4400,1110
|
|
20230728,094900,219174975,4415,4415,4415,4415,0
|
|
20230728,094800,219174975,4415,4415,4415,4415,40
|
|
20230728,094700,218998375,4420,4430,4430,4420,772
|
|
20230728,094600,215586125,4430,4430,4430,4430,158
|
|
20230728,094500,214886185,4430,4435,4435,4430,810
|
|
20230728,094400,211294870,4435,4435,4435,4430,520
|
|
20230728,094300,208989245,4435,4430,4435,4430,2195
|
|
20230728,094200,199261395,4435,4430,4435,4430,6
|
|
20230728,094100,199234790,4435,4420,4435,4420,43
|
|
20230728,094000,199044280,4435,4435,4435,4435,3
|
|
20230728,093900,199030975,4435,4440,4450,4435,1908
|
|
20230728,093800,190553425,4440,4415,4450,4415,1825
|
|
20230728,093700,182465475,4415,4410,4415,4365,4195
|
|
20230728,093600,164089130,4410,4430,4430,4410,36
|
|
20230728,093500,163929730,4430,4410,4430,4410,2092
|
|
20230728,093400,154693270,4410,4410,4410,4390,638
|
|
20230728,093300,151885745,4395,4415,4415,4395,397
|
|
20230728,093200,150137465,4415,4415,4415,4415,20
|
|
20230728,093100,150049165,4415,4410,4415,4405,196
|
|
20230728,093000,149185275,4420,4415,4435,4415,817
|
|
20230728,092900,145577450,4415,4410,4415,4410,408
|
|
20230728,092800,143777720,4405,4410,4410,4405,879
|
|
20230728,092700,139901435,4415,4425,4425,4415,288
|
|
20230728,092600,138629890,4425,4440,4440,4425,169
|
|
20230728,092500,137881320,4445,4440,4445,4440,953
|
|
20230728,092400,133649455,4440,4430,4445,4425,2228
|
|
20230728,092300,123763585,4425,4415,4425,4415,1654
|
|
20230728,092200,116455825,4415,4425,4425,4415,235
|
|
20230728,092100,115417450,4425,4410,4425,4410,176
|
|
20230728,092000,114641235,4410,4410,4410,4410,229
|
|
20230728,091900,113631345,4410,4410,4410,4410,35
|
|
20230728,091800,113476995,4410,4395,4410,4395,138
|
|
20230728,091700,112870060,4395,4395,4400,4395,1387
|
|
20230728,091600,106774045,4395,4405,4440,4395,1627
|
|
20230728,091500,99612490,4440,4445,4445,4435,800
|
|
20230728,091400,96057020,4440,4450,4450,4440,1206
|
|
20230728,091300,90696950,4450,4445,4450,4440,1490
|
|
20230728,091200,84074860,4440,4440,4445,4440,578
|
|
20230728,091100,81508525,4440,4400,4440,4385,1978
|
|
20230728,091000,72741745,4400,4385,4405,4385,6519
|
|
20230728,090900,44086045,4390,4380,4400,4375,3385
|
|
20230728,090800,29228575,4375,4375,4375,4375,67
|
|
20230728,090700,28935450,4370,4335,4370,4335,454
|
|
20230728,090600,26961915,4330,4325,4330,4320,962
|
|
20230728,090500,22799255,4300,4310,4310,4300,113
|
|
20230728,090400,22313205,4300,4310,4310,4300,239
|
|
20230728,090300,21284755,4300,4300,4300,4300,2299
|
|
20230728,090200,11399055,4300,4330,4330,4300,130
|
|
20230728,090100,10839635,4330,4300,4330,4270,1256
|
|
20230728,090000,5439570,4300,4300,4335,4300,1265
|