647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194400,1263215645,4885,4885,4885,4885,3082
|
|
20230727,194300,1263215645,4885,4885,4885,4885,0
|
|
20230727,194200,1263215645,4885,4885,4885,4885,0
|
|
20230727,194100,1263215645,4885,4885,4885,4885,0
|
|
20230727,194000,1263215645,4885,4885,4885,4885,0
|
|
20230727,193900,1263215645,4885,4885,4885,4885,0
|
|
20230727,193800,1263215645,4885,4885,4885,4885,0
|
|
20230727,193700,1263215645,4885,4885,4885,4885,0
|
|
20230727,193600,1263215645,4885,4885,4885,4885,0
|
|
20230727,193500,1263215645,4885,4885,4885,4885,0
|
|
20230727,193400,1263215645,4885,4885,4885,4885,0
|
|
20230727,193300,1263215645,4885,4885,4885,4885,0
|
|
20230727,193200,1263215645,4885,4885,4885,4885,0
|
|
20230727,193100,1263215645,4885,4885,4885,4885,0
|
|
20230727,193000,1263215645,4885,4885,4885,4885,0
|
|
20230727,192900,1263215645,4885,4885,4885,4885,0
|
|
20230727,192800,1263215645,4885,4885,4885,4885,0
|
|
20230727,192700,1263215645,4885,4885,4885,4885,0
|
|
20230727,192600,1263215645,4885,4885,4885,4885,0
|
|
20230727,192500,1263215645,4885,4885,4885,4885,0
|
|
20230727,192400,1263215645,4885,4885,4885,4885,0
|
|
20230727,192300,1263215645,4885,4885,4885,4885,0
|
|
20230727,192200,1263215645,4885,4885,4885,4885,0
|
|
20230727,192100,1263215645,4885,4885,4885,4885,0
|
|
20230727,192000,1263215645,4885,4885,4885,4885,0
|
|
20230727,191900,1263215645,4885,4885,4885,4885,0
|
|
20230727,191800,1263215645,4885,4885,4885,4885,0
|
|
20230727,191700,1263215645,4885,4885,4885,4885,0
|
|
20230727,191600,1263215645,4885,4885,4885,4885,0
|
|
20230727,191500,1263215645,4885,4885,4885,4885,0
|
|
20230727,191400,1263215645,4885,4885,4885,4885,3082
|
|
20230727,191300,1263215645,4885,4885,4885,4885,0
|
|
20230727,191200,1263215645,4885,4885,4885,4885,0
|
|
20230727,191100,1263215645,4885,4885,4885,4885,0
|
|
20230727,191000,1263215645,4885,4885,4885,4885,0
|
|
20230727,190900,1263215645,4885,4885,4885,4885,0
|
|
20230727,190800,1263215645,4885,4885,4885,4885,0
|
|
20230727,190700,1263215645,4885,4885,4885,4885,0
|
|
20230727,190600,1263215645,4885,4885,4885,4885,0
|
|
20230727,190500,1263215645,4885,4885,4885,4885,0
|
|
20230727,190400,1263215645,4885,4885,4885,4885,0
|
|
20230727,190300,1263215645,4885,4885,4885,4885,0
|
|
20230727,190200,1263215645,4885,4885,4885,4885,0
|
|
20230727,190100,1263215645,4885,4885,4885,4885,0
|
|
20230727,190000,1263215645,4885,4885,4885,4885,0
|
|
20230727,185900,1263215645,4885,4885,4885,4885,0
|
|
20230727,185800,1263215645,4885,4885,4885,4885,0
|
|
20230727,185700,1263215645,4885,4885,4885,4885,0
|
|
20230727,185600,1263215645,4885,4885,4885,4885,0
|
|
20230727,185500,1263215645,4885,4885,4885,4885,0
|
|
20230727,185400,1263215645,4885,4885,4885,4885,0
|
|
20230727,185300,1263215645,4885,4885,4885,4885,0
|
|
20230727,185200,1263215645,4885,4885,4885,4885,0
|
|
20230727,185100,1263215645,4885,4885,4885,4885,0
|
|
20230727,185000,1263215645,4885,4885,4885,4885,0
|
|
20230727,184900,1263215645,4885,4885,4885,4885,0
|
|
20230727,184800,1263215645,4885,4885,4885,4885,0
|
|
20230727,184700,1263215645,4885,4885,4885,4885,0
|
|
20230727,184600,1263215645,4885,4885,4885,4885,0
|
|
20230727,184500,1263215645,4885,4885,4885,4885,0
|
|
20230727,184400,1263215645,4885,4885,4885,4885,3082
|
|
20230727,184300,1263215645,4885,4885,4885,4885,0
|
|
20230727,184200,1263215645,4885,4885,4885,4885,0
|
|
20230727,184100,1263215645,4885,4885,4885,4885,0
|
|
20230727,184000,1263215645,4885,4885,4885,4885,0
|
|
20230727,183900,1263215645,4885,4885,4885,4885,0
|
|
20230727,183800,1263215645,4885,4885,4885,4885,0
|
|
20230727,183700,1263215645,4885,4885,4885,4885,0
|
|
20230727,183600,1263215645,4885,4885,4885,4885,0
|
|
20230727,183500,1263215645,4885,4885,4885,4885,0
|
|
20230727,183400,1263215645,4885,4885,4885,4885,0
|
|
20230727,183300,1263215645,4885,4885,4885,4885,0
|
|
20230727,183200,1263215645,4885,4885,4885,4885,0
|
|
20230727,183100,1263215645,4885,4885,4885,4885,0
|
|
20230727,183000,1263215645,4885,4885,4885,4885,0
|
|
20230727,182900,1263215645,4885,4885,4885,4885,0
|
|
20230727,182800,1263215645,4885,4885,4885,4885,0
|
|
20230727,182700,1263215645,4885,4885,4885,4885,0
|
|
20230727,182600,1263215645,4885,4885,4885,4885,0
|
|
20230727,182500,1263215645,4885,4885,4885,4885,0
|
|
20230727,182400,1263215645,4885,4885,4885,4885,0
|
|
20230727,182300,1263215645,4885,4885,4885,4885,0
|
|
20230727,182200,1263215645,4885,4885,4885,4885,0
|
|
20230727,182100,1263215645,4885,4885,4885,4885,0
|
|
20230727,182000,1263215645,4885,4885,4885,4885,0
|
|
20230727,181900,1263215645,4885,4885,4885,4885,0
|
|
20230727,181800,1263215645,4885,4885,4885,4885,0
|
|
20230727,181700,1263215645,4885,4885,4885,4885,0
|
|
20230727,181600,1263215645,4885,4885,4885,4885,0
|
|
20230727,181500,1263215645,4885,4885,4885,4885,0
|
|
20230727,181400,1263215645,4885,4885,4885,4885,3082
|
|
20230727,181300,1263215645,4885,4885,4885,4885,0
|
|
20230727,181200,1263215645,4885,4885,4885,4885,0
|
|
20230727,181100,1263215645,4885,4885,4885,4885,0
|
|
20230727,181000,1263215645,4885,4885,4885,4885,0
|
|
20230727,180900,1263215645,4885,4885,4885,4885,0
|
|
20230727,180800,1263215645,4885,4885,4885,4885,0
|
|
20230727,180700,1263215645,4885,4885,4885,4885,0
|
|
20230727,180600,1263215645,4885,4885,4885,4885,0
|
|
20230727,180500,1263215645,4885,4885,4885,4885,0
|
|
20230727,180400,1263215645,4885,4885,4885,4885,0
|
|
20230727,180300,1263215645,4885,4885,4885,4885,0
|
|
20230727,180200,1263215645,4885,4885,4885,4885,0
|
|
20230727,180100,1263215645,4885,4885,4885,4885,0
|
|
20230727,180000,1263215645,4885,4885,4885,4885,0
|
|
20230727,175900,1263215645,4885,4885,4885,4885,0
|
|
20230727,175800,1263215645,4885,4885,4885,4885,0
|
|
20230727,175700,1263215645,4885,4885,4885,4885,0
|
|
20230727,175600,1263215645,4885,4885,4885,4885,0
|
|
20230727,175500,1263215645,4885,4885,4885,4885,0
|
|
20230727,175400,1263215645,4885,4885,4885,4885,0
|
|
20230727,175300,1263215645,4885,4885,4885,4885,0
|
|
20230727,175200,1263215645,4885,4885,4885,4885,0
|
|
20230727,175100,1263215645,4885,4885,4885,4885,0
|
|
20230727,175000,1263215645,4885,4885,4885,4885,0
|
|
20230727,174900,1263215645,4885,4885,4885,4885,0
|
|
20230727,174800,1263215645,4885,4885,4885,4885,0
|
|
20230727,174700,1263215645,4885,4885,4885,4885,0
|
|
20230727,174600,1263215645,4885,4885,4885,4885,0
|
|
20230727,174500,1263215645,4885,4885,4885,4885,0
|
|
20230727,174400,1263215645,4885,4885,4885,4885,3082
|
|
20230727,174300,1263215645,4885,4885,4885,4885,0
|
|
20230727,174200,1263215645,4885,4885,4885,4885,0
|
|
20230727,174100,1263215645,4885,4885,4885,4885,0
|
|
20230727,174000,1263215645,4885,4885,4885,4885,0
|
|
20230727,173900,1263215645,4885,4885,4885,4885,0
|
|
20230727,173800,1263215645,4885,4885,4885,4885,0
|
|
20230727,173700,1263215645,4885,4885,4885,4885,0
|
|
20230727,173600,1263215645,4885,4885,4885,4885,0
|
|
20230727,173500,1263215645,4885,4885,4885,4885,0
|
|
20230727,173400,1263215645,4885,4885,4885,4885,0
|
|
20230727,173300,1263215645,4885,4885,4885,4885,0
|
|
20230727,173200,1263215645,4885,4885,4885,4885,0
|
|
20230727,173100,1263215645,4885,4885,4885,4885,0
|
|
20230727,173000,1263215645,4885,4885,4885,4885,0
|
|
20230727,172900,1263215645,4885,4885,4885,4885,0
|
|
20230727,172800,1263215645,4885,4885,4885,4885,0
|
|
20230727,172700,1263215645,4885,4885,4885,4885,0
|
|
20230727,172600,1263215645,4885,4885,4885,4885,0
|
|
20230727,172500,1263215645,4885,4885,4885,4885,0
|
|
20230727,172400,1263215645,4885,4885,4885,4885,0
|
|
20230727,172300,1263215645,4885,4885,4885,4885,0
|
|
20230727,172200,1263215645,4885,4885,4885,4885,0
|
|
20230727,172100,1263215645,4885,4885,4885,4885,0
|
|
20230727,172000,1263215645,4885,4885,4885,4885,0
|
|
20230727,171900,1263215645,4885,4885,4885,4885,0
|
|
20230727,171800,1263215645,4885,4885,4885,4885,0
|
|
20230727,171700,1263215645,4885,4885,4885,4885,0
|
|
20230727,171600,1263215645,4885,4885,4885,4885,0
|
|
20230727,171500,1263215645,4885,4885,4885,4885,0
|
|
20230727,171400,1263215645,4885,4885,4885,4885,3082
|
|
20230727,171300,1263215645,4885,4885,4885,4885,0
|
|
20230727,171200,1263215645,4885,4885,4885,4885,0
|
|
20230727,171100,1263215645,4885,4885,4885,4885,0
|
|
20230727,171000,1263215645,4885,4885,4885,4885,0
|
|
20230727,170900,1263215645,4885,4885,4885,4885,0
|
|
20230727,170800,1263215645,4885,4885,4885,4885,0
|
|
20230727,170700,1263215645,4885,4885,4885,4885,0
|
|
20230727,170600,1263215645,4885,4885,4885,4885,0
|
|
20230727,170500,1263215645,4885,4885,4885,4885,0
|
|
20230727,170400,1263215645,4885,4885,4885,4885,0
|
|
20230727,170300,1263215645,4885,4885,4885,4885,0
|
|
20230727,170200,1263215645,4885,4885,4885,4885,0
|
|
20230727,170100,1263215645,4885,4885,4885,4885,0
|
|
20230727,170000,1263215645,4885,4885,4885,4885,0
|
|
20230727,165900,1263215645,4885,4885,4885,4885,0
|
|
20230727,165800,1263215645,4885,4885,4885,4885,0
|
|
20230727,165700,1263215645,4885,4885,4885,4885,0
|
|
20230727,165600,1263215645,4885,4885,4885,4885,0
|
|
20230727,165500,1263215645,4885,4885,4885,4885,0
|
|
20230727,165400,1263215645,4885,4885,4885,4885,0
|
|
20230727,165300,1263215645,4885,4885,4885,4885,0
|
|
20230727,165200,1263215645,4885,4885,4885,4885,0
|
|
20230727,165100,1263215645,4885,4885,4885,4885,0
|
|
20230727,165000,1263215645,4885,4885,4885,4885,0
|
|
20230727,164900,1263215645,4885,4885,4885,4885,0
|
|
20230727,164800,1263215645,4885,4885,4885,4885,0
|
|
20230727,164700,1263215645,4885,4885,4885,4885,0
|
|
20230727,164600,1263215645,4885,4885,4885,4885,0
|
|
20230727,164500,1263215645,4885,4885,4885,4885,0
|
|
20230727,164400,1263215645,4885,4885,4885,4885,3082
|
|
20230727,164300,1263215645,4885,4885,4885,4885,0
|
|
20230727,164200,1263215645,4885,4885,4885,4885,0
|
|
20230727,164100,1263215645,4885,4885,4885,4885,0
|
|
20230727,164000,1263215645,4885,4885,4885,4885,0
|
|
20230727,163900,1263215645,4885,4885,4885,4885,0
|
|
20230727,163800,1263215645,4885,4885,4885,4885,0
|
|
20230727,163700,1263215645,4885,4885,4885,4885,0
|
|
20230727,163600,1263215645,4885,4885,4885,4885,0
|
|
20230727,163500,1263215645,4885,4885,4885,4885,0
|
|
20230727,163400,1263215645,4885,4885,4885,4885,0
|
|
20230727,163300,1263215645,4885,4885,4885,4885,0
|
|
20230727,163200,1263215645,4885,4885,4885,4885,0
|
|
20230727,163100,1263215645,4885,4885,4885,4885,0
|
|
20230727,163000,1263215645,4885,4885,4885,4885,0
|
|
20230727,162900,1263215645,4885,4885,4885,4885,0
|
|
20230727,162800,1263215645,4885,4885,4885,4885,0
|
|
20230727,162700,1263215645,4885,4885,4885,4885,0
|
|
20230727,162600,1263215645,4885,4885,4885,4885,0
|
|
20230727,162500,1263215645,4885,4885,4885,4885,0
|
|
20230727,162400,1263215645,4885,4885,4885,4885,0
|
|
20230727,162300,1263215645,4885,4885,4885,4885,0
|
|
20230727,162200,1263215645,4885,4885,4885,4885,0
|
|
20230727,162100,1263215645,4885,4885,4885,4885,0
|
|
20230727,162000,1263215645,4885,4885,4885,4885,0
|
|
20230727,161900,1263215645,4885,4885,4885,4885,0
|
|
20230727,161800,1263215645,4885,4885,4885,4885,0
|
|
20230727,161700,1263215645,4885,4885,4885,4885,0
|
|
20230727,161600,1263215645,4885,4885,4885,4885,0
|
|
20230727,161500,1263215645,4885,4885,4885,4885,0
|
|
20230727,161400,1263215645,4885,4885,4885,4885,3082
|
|
20230727,161300,1263215645,4885,4885,4885,4885,0
|
|
20230727,161200,1263215645,4885,4885,4885,4885,0
|
|
20230727,161100,1263215645,4885,4885,4885,4885,0
|
|
20230727,161000,1263215645,4885,4885,4885,4885,0
|
|
20230727,160900,1263215645,4885,4885,4885,4885,0
|
|
20230727,160800,1263215645,4885,4885,4885,4885,0
|
|
20230727,160700,1263215645,4885,4885,4885,4885,0
|
|
20230727,160600,1263215645,4885,4885,4885,4885,0
|
|
20230727,160500,1263215645,4885,4885,4885,4885,0
|
|
20230727,160400,1263215645,4885,4885,4885,4885,0
|
|
20230727,160300,1263215645,4885,4885,4885,4885,0
|
|
20230727,160200,1263215645,4885,4885,4885,4885,0
|
|
20230727,160100,1263215645,4885,4885,4885,4885,0
|
|
20230727,160000,1263215645,4885,4885,4885,4885,0
|
|
20230727,155900,1263215645,4885,4885,4885,4885,0
|
|
20230727,155800,1263215645,4885,4885,4885,4885,0
|
|
20230727,155700,1263215645,4885,4885,4885,4885,0
|
|
20230727,155600,1263215645,4885,4885,4885,4885,0
|
|
20230727,155500,1263215645,4885,4885,4885,4885,0
|
|
20230727,155400,1263215645,4885,4885,4885,4885,0
|
|
20230727,155300,1263215645,4885,4885,4885,4885,0
|
|
20230727,155200,1263215645,4885,4885,4885,4885,0
|
|
20230727,155100,1263215645,4885,4885,4885,4885,0
|
|
20230727,155000,1263215645,4885,4885,4885,4885,0
|
|
20230727,154900,1263215645,4885,4885,4885,4885,0
|
|
20230727,154800,1263215645,4885,4885,4885,4885,0
|
|
20230727,154700,1263215645,4885,4885,4885,4885,0
|
|
20230727,154600,1263215645,4885,4885,4885,4885,0
|
|
20230727,154500,1263215645,4885,4885,4885,4885,0
|
|
20230727,154400,1263215645,4885,4885,4885,4885,3082
|
|
20230727,154300,1263215645,4885,4885,4885,4885,0
|
|
20230727,154200,1263215645,4885,4885,4885,4885,0
|
|
20230727,154100,1263215645,4885,4885,4885,4885,0
|
|
20230727,154000,1263215645,4885,4885,4885,4885,0
|
|
20230727,153900,1263215645,4885,4885,4885,4885,0
|
|
20230727,153800,1263215645,4885,4885,4885,4885,0
|
|
20230727,153700,1263215645,4885,4885,4885,4885,0
|
|
20230727,153600,1263215645,4885,4885,4885,4885,0
|
|
20230727,153500,1263215645,4885,4885,4885,4885,0
|
|
20230727,153400,1263215645,4885,4885,4885,4885,0
|
|
20230727,153300,1263215645,4885,4885,4885,4885,0
|
|
20230727,153200,1263215645,4885,4885,4885,4885,0
|
|
20230727,153100,1263215645,4885,4885,4885,4885,0
|
|
20230727,153000,1263215645,4885,4885,4885,4885,3082
|
|
20230727,152900,1248160075,4885,4885,4885,4885,0
|
|
20230727,152800,1248160075,4885,4885,4885,4885,0
|
|
20230727,152700,1248160075,4885,4885,4885,4885,0
|
|
20230727,152600,1248160075,4885,4885,4885,4885,0
|
|
20230727,152500,1248160075,4885,4885,4885,4885,0
|
|
20230727,152400,1248160075,4885,4885,4885,4885,0
|
|
20230727,152300,1248160075,4885,4885,4885,4885,0
|
|
20230727,152200,1248160075,4885,4885,4885,4885,0
|
|
20230727,152100,1248160075,4885,4885,4885,4885,0
|
|
20230727,152000,1248160075,4885,4885,4885,4885,0
|
|
20230727,151900,1248160075,4885,4880,4890,4875,1821
|
|
20230727,151800,1239273410,4880,4875,4880,4870,428
|
|
20230727,151700,1237185545,4880,4875,4880,4870,1453
|
|
20230727,151600,1230108955,4880,4875,4880,4875,854
|
|
20230727,151500,1225945685,4880,4875,4885,4875,198
|
|
20230727,151400,1224980400,4880,4885,4885,4880,221
|
|
20230727,151300,1223901900,4885,4885,4890,4875,2670
|
|
20230727,151200,1210876890,4890,4890,4890,4890,341
|
|
20230727,151100,1209209400,4900,4900,4900,4900,3
|
|
20230727,151000,1209194700,4885,4890,4900,4885,54
|
|
20230727,150900,1208930695,4890,4900,4900,4885,1800
|
|
20230727,150800,1200136230,4900,4895,4900,4890,43
|
|
20230727,150700,1199925940,4900,4890,4900,4890,28
|
|
20230727,150600,1199788950,4890,4890,4890,4885,956
|
|
20230727,150500,1195116760,4885,4885,4885,4885,220
|
|
20230727,150400,1194042060,4890,4890,4890,4885,24
|
|
20230727,150300,1193924705,4890,4900,4900,4890,537
|
|
20230727,150200,1191298185,4900,4900,4900,4900,47
|
|
20230727,150100,1191067885,4900,4890,4900,4880,2236
|
|
20230727,150000,1180146675,4890,4895,4895,4885,135
|
|
20230727,145900,1179487040,4890,4885,4900,4885,216
|
|
20230727,145800,1178431350,4890,4890,4890,4890,0
|
|
20230727,145700,1178431350,4890,4890,4890,4890,539
|
|
20230727,145600,1175795640,4895,4895,4895,4895,56
|
|
20230727,145500,1175521520,4900,4900,4900,4900,0
|
|
20230727,145400,1175521520,4900,4910,4910,4890,1555
|
|
20230727,145300,1167906975,4900,4915,4915,4900,2006
|
|
20230727,145200,1158074840,4905,4910,4915,4905,724
|
|
20230727,145100,1154521180,4915,4910,4915,4910,898
|
|
20230727,145000,1150111955,4915,4915,4915,4910,3260
|
|
20230727,144900,1134105065,4910,4915,4915,4910,58
|
|
20230727,144800,1133820095,4915,4915,4915,4915,157
|
|
20230727,144700,1133048440,4920,4915,4920,4915,50
|
|
20230727,144600,1132802535,4920,4910,4920,4910,202
|
|
20230727,144500,1131810160,4915,4915,4915,4915,127
|
|
20230727,144400,1131185955,4920,4920,4920,4915,24
|
|
20230727,144300,1131067885,4920,4910,4920,4910,40
|
|
20230727,144200,1130871310,4915,4910,4915,4910,1260
|
|
20230727,144100,1124684705,4910,4910,4910,4910,0
|
|
20230727,144000,1124684705,4910,4910,4910,4910,10
|
|
20230727,143900,1124635605,4910,4910,4910,4910,0
|
|
20230727,143800,1124635605,4910,4920,4920,4910,668
|
|
20230727,143700,1121355655,4920,4920,4920,4920,10
|
|
20230727,143600,1121306455,4920,4920,4920,4920,41
|
|
20230727,143500,1121104735,4915,4915,4920,4915,22
|
|
20230727,143400,1120996595,4915,4915,4915,4915,0
|
|
20230727,143300,1120996595,4915,4920,4920,4915,6
|
|
20230727,143200,1120967085,4915,4920,4920,4915,291
|
|
20230727,143100,1119536815,4920,4910,4920,4910,3289
|
|
20230727,143000,1103382950,4905,4905,4905,4905,564
|
|
20230727,142900,1100616530,4905,4905,4905,4900,286
|
|
20230727,142800,1099215100,4905,4910,4910,4905,2
|
|
20230727,142700,1099205285,4900,4900,4900,4900,1012
|
|
20230727,142600,1094246485,4910,4910,4910,4910,2
|
|
20230727,142500,1094236665,4910,4910,4910,4910,0
|
|
20230727,142400,1094236665,4910,4910,4910,4910,0
|
|
20230727,142300,1094236665,4910,4905,4910,4900,402
|
|
20230727,142200,1092266835,4910,4910,4910,4910,0
|
|
20230727,142100,1092266835,4910,4910,4910,4910,6
|
|
20230727,142000,1092237375,4910,4895,4910,4895,1913
|
|
20230727,141900,1082871215,4900,4895,4900,4895,146
|
|
20230727,141800,1082155995,4900,4905,4905,4900,237
|
|
20230727,141700,1080994675,4910,4910,4910,4910,20
|
|
20230727,141600,1080896475,4910,4910,4910,4910,2
|
|
20230727,141500,1080886655,4905,4905,4910,4905,453
|
|
20230727,141400,1078664680,4900,4900,4900,4900,7
|
|
20230727,141300,1078630380,4905,4900,4905,4900,22
|
|
20230727,141200,1078522565,4905,4900,4905,4900,131
|
|
20230727,141100,1077880655,4905,4905,4905,4905,0
|
|
20230727,141000,1077880655,4905,4905,4905,4905,0
|
|
20230727,140900,1077880655,4905,4905,4905,4905,0
|
|
20230727,140800,1077880655,4905,4905,4905,4905,0
|
|
20230727,140700,1077880655,4905,4905,4905,4905,0
|
|
20230727,140600,1077880655,4905,4900,4905,4900,326
|
|
20230727,140500,1076283210,4900,4900,4900,4900,234
|
|
20230727,140400,1075136610,4900,4900,4900,4900,0
|
|
20230727,140300,1075136610,4900,4905,4905,4900,101
|
|
20230727,140200,1074641210,4910,4910,4910,4910,11
|
|
20230727,140100,1074587200,4910,4910,4910,4910,0
|
|
20230727,140000,1074587200,4910,4910,4910,4910,2
|
|
20230727,135900,1074577380,4910,4910,4910,4900,186
|
|
20230727,135800,1073665355,4910,4910,4910,4910,4
|
|
20230727,135700,1073645715,4910,4910,4910,4910,0
|
|
20230727,135600,1073645715,4910,4910,4910,4910,7
|
|
20230727,135500,1073611345,4910,4910,4910,4910,0
|
|
20230727,135400,1073611345,4910,4910,4910,4910,161
|
|
20230727,135300,1072820835,4910,4910,4910,4910,0
|
|
20230727,135200,1072820835,4910,4910,4910,4905,3
|
|
20230727,135100,1072806110,4910,4910,4910,4910,1
|
|
20230727,135000,1072801200,4910,4910,4910,4910,1
|
|
20230727,134900,1072796290,4890,4905,4905,4890,520
|
|
20230727,134800,1070252940,4910,4910,4910,4910,100
|
|
20230727,134700,1069761940,4910,4910,4910,4910,500
|
|
20230727,134600,1067306940,4910,4910,4910,4910,0
|
|
20230727,134500,1067306940,4910,4910,4910,4910,8
|
|
20230727,134400,1067267660,4910,4910,4910,4910,1
|
|
20230727,134300,1067262750,4900,4900,4910,4900,31
|
|
20230727,134200,1067110840,4895,4905,4905,4895,2066
|
|
20230727,134100,1056994480,4910,4910,4910,4910,834
|
|
20230727,134000,1052899540,4910,4910,4910,4910,98
|
|
20230727,133900,1052418360,4910,4910,4910,4910,2000
|
|
20230727,133800,1042598360,4905,4905,4905,4905,259
|
|
20230727,133700,1041327965,4905,4905,4905,4905,0
|
|
20230727,133600,1041327965,4905,4905,4905,4905,145
|
|
20230727,133500,1040616740,4910,4910,4910,4910,0
|
|
20230727,133400,1040616740,4910,4905,4910,4905,65
|
|
20230727,133300,1040297905,4910,4910,4910,4910,10
|
|
20230727,133200,1040248805,4910,4905,4910,4905,95
|
|
20230727,133100,1039782820,4905,4905,4905,4905,14
|
|
20230727,133000,1039714150,4905,4905,4905,4905,0
|
|
20230727,132900,1039714150,4905,4895,4905,4895,333
|
|
20230727,132800,1038084105,4895,4905,4905,4895,2995
|
|
20230727,132700,1023421215,4910,4910,4910,4910,0
|
|
20230727,132600,1023421215,4910,4910,4910,4910,2
|
|
20230727,132500,1023411395,4910,4910,4910,4905,135
|
|
20230727,132400,1022749210,4910,4910,4910,4910,147
|
|
20230727,132300,1022027440,4910,4910,4910,4910,1
|
|
20230727,132200,1022022530,4900,4905,4905,4900,75
|
|
20230727,132100,1021654970,4905,4905,4905,4905,30
|
|
20230727,132000,1021507820,4905,4905,4905,4905,0
|
|
20230727,131900,1021507820,4905,4905,4905,4905,190
|
|
20230727,131800,1020575870,4910,4910,4910,4910,0
|
|
20230727,131700,1020575870,4910,4910,4910,4910,0
|
|
20230727,131600,1020575870,4910,4910,4910,4910,0
|
|
20230727,131500,1020575870,4910,4910,4910,4910,152
|
|
20230727,131400,1019829550,4895,4900,4900,4895,381
|
|
20230727,131300,1017963545,4910,4900,4910,4895,302
|
|
20230727,131200,1016482215,4910,4905,4910,4900,8
|
|
20230727,131100,1016442980,4910,4895,4915,4895,24
|
|
20230727,131000,1016325430,4895,4895,4895,4895,3000
|
|
20230727,130900,1001640430,4900,4905,4915,4895,485
|
|
20230727,130800,999264730,4915,4915,4915,4915,2
|
|
20230727,130700,999254900,4915,4915,4915,4915,1
|
|
20230727,130600,999249985,4895,4910,4910,4895,500
|
|
20230727,130500,996800055,4915,4915,4915,4915,100
|
|
20230727,130400,996308555,4920,4920,4920,4920,0
|
|
20230727,130300,996308555,4920,4920,4920,4920,0
|
|
20230727,130200,996308555,4920,4920,4920,4920,1
|
|
20230727,130100,996303635,4920,4900,4920,4900,27
|
|
20230727,130000,996171295,4910,4920,4920,4910,47
|
|
20230727,125900,995940515,4915,4915,4915,4915,407
|
|
20230727,125800,993940110,4920,4920,4920,4920,0
|
|
20230727,125700,993940110,4920,4915,4920,4915,232
|
|
20230727,125600,992799685,4920,4920,4920,4920,108
|
|
20230727,125500,992268325,4920,4905,4920,4905,1521
|
|
20230727,125400,984802755,4890,4900,4900,4890,3348
|
|
20230727,125300,968416080,4895,4895,4895,4890,376
|
|
20230727,125200,966575565,4895,4895,4895,4895,0
|
|
20230727,125100,966575565,4895,4895,4895,4895,5
|
|
20230727,125000,966551090,4890,4890,4890,4890,100
|
|
20230727,124900,966062090,4890,4890,4890,4890,309
|
|
20230727,124800,964551080,4890,4890,4890,4890,93
|
|
20230727,124700,964096310,4890,4890,4890,4890,614
|
|
20230727,124600,961093850,4885,4885,4885,4885,1035
|
|
20230727,124500,956037875,4880,4880,4880,4880,232
|
|
20230727,124400,954905715,4885,4885,4885,4885,20
|
|
20230727,124300,954808015,4885,4885,4890,4885,90
|
|
20230727,124200,954368360,4890,4890,4890,4885,7
|
|
20230727,124100,954334155,4885,4890,4890,4885,357
|
|
20230727,124000,952588920,4890,4885,4890,4885,24
|
|
20230727,123900,952471575,4890,4900,4900,4880,1159
|
|
20230727,123800,946803855,4895,4895,4895,4895,382
|
|
20230727,123700,944933965,4895,4895,4895,4895,8
|
|
20230727,123600,944894805,4895,4895,4895,4895,2
|
|
20230727,123500,944885015,4885,4885,4885,4885,1000
|
|
20230727,123400,940000015,4885,4885,4885,4885,77
|
|
20230727,123300,939623870,4885,4885,4885,4885,229
|
|
20230727,123200,938505205,4895,4895,4895,4895,3
|
|
20230727,123100,938490520,4895,4885,4895,4885,1445
|
|
20230727,123000,931422850,4885,4885,4885,4885,1
|
|
20230727,122900,931417965,4875,4875,4875,4875,0
|
|
20230727,122800,931417965,4875,4875,4875,4875,1
|
|
20230727,122700,931413090,4865,4865,4865,4865,0
|
|
20230727,122600,931413090,4865,4865,4865,4865,129
|
|
20230727,122500,930785505,4865,4865,4865,4865,128
|
|
20230727,122400,930162785,4860,4860,4860,4860,100
|
|
20230727,122300,929676785,4865,4865,4865,4865,1
|
|
20230727,122200,929671920,4865,4865,4865,4865,10
|
|
20230727,122100,929623270,4865,4865,4865,4865,6
|
|
20230727,122000,929594080,4850,4850,4850,4850,0
|
|
20230727,121900,929594080,4850,4870,4870,4850,4751
|
|
20230727,121800,906533000,4875,4860,4875,4860,1480
|
|
20230727,121700,899339825,4865,4875,4875,4865,2551
|
|
20230727,121600,886917205,4875,4875,4875,4875,1561
|
|
20230727,121500,879307330,4890,4885,4890,4875,3096
|
|
20230727,121400,864193195,4895,4895,4895,4895,0
|
|
20230727,121300,864193195,4895,4885,4895,4885,2
|
|
20230727,121200,864183415,4885,4885,4885,4885,0
|
|
20230727,121100,864183415,4885,4885,4885,4885,50
|
|
20230727,121000,863939165,4885,4890,4890,4885,177
|
|
20230727,120900,863073840,4910,4910,4910,4910,201
|
|
20230727,120800,862086930,4895,4890,4910,4890,1046
|
|
20230727,120700,856971880,4890,4885,4890,4885,819
|
|
20230727,120600,852970755,4890,4895,4895,4890,382
|
|
20230727,120500,851101680,4895,4900,4900,4895,2454
|
|
20230727,120400,839087080,4905,4905,4905,4905,1
|
|
20230727,120300,839082175,4905,4900,4910,4900,792
|
|
20230727,120200,835201305,4905,4905,4905,4905,0
|
|
20230727,120100,835201305,4905,4905,4905,4900,3296
|
|
20230727,120000,819037285,4905,4915,4915,4905,41
|
|
20230727,115900,818835975,4920,4920,4920,4920,0
|
|
20230727,115800,818835975,4920,4920,4920,4920,0
|
|
20230727,115700,818835975,4920,4915,4920,4915,425
|
|
20230727,115600,816746920,4925,4925,4925,4925,0
|
|
20230727,115500,816746920,4925,4925,4925,4925,1230
|
|
20230727,115400,810689170,4920,4920,4920,4920,403
|
|
20230727,115300,808706410,4905,4905,4905,4905,0
|
|
20230727,115200,808706410,4905,4910,4910,4905,125
|
|
20230727,115100,808093085,4925,4925,4925,4925,0
|
|
20230727,115000,808093085,4925,4925,4925,4925,1
|
|
20230727,114900,808088160,4925,4910,4925,4905,800
|
|
20230727,114800,804155525,4920,4920,4920,4920,12
|
|
20230727,114700,804096485,4920,4910,4920,4910,272
|
|
20230727,114600,802759695,4905,4905,4905,4905,0
|
|
20230727,114500,802759695,4905,4910,4910,4905,208
|
|
20230727,114400,801738455,4905,4905,4905,4905,1
|
|
20230727,114300,801733550,4905,4910,4910,4905,478
|
|
20230727,114200,799388305,4915,4915,4915,4915,150
|
|
20230727,114100,798651055,4920,4920,4920,4920,0
|
|
20230727,114000,798651055,4920,4920,4920,4920,2
|
|
20230727,113900,798641215,4925,4925,4925,4925,0
|
|
20230727,113800,798641215,4925,4925,4925,4925,0
|
|
20230727,113700,798641215,4925,4920,4925,4920,211
|
|
20230727,113600,797603040,4925,4925,4925,4925,50
|
|
20230727,113500,797356790,4925,4915,4925,4915,9
|
|
20230727,113400,797312500,4920,4910,4920,4910,252
|
|
20230727,113300,796075160,4920,4920,4920,4920,2
|
|
20230727,113200,796065320,4915,4920,4920,4915,2821
|
|
20230727,113100,782196985,4920,4920,4920,4920,5
|
|
20230727,113000,782172385,4925,4920,4925,4920,445
|
|
20230727,112900,779982935,4920,4925,4925,4920,337
|
|
20230727,112800,778323440,4920,4935,4935,4920,257
|
|
20230727,112700,777057690,4925,4925,4925,4925,20
|
|
20230727,112600,776959190,4925,4925,4925,4925,0
|
|
20230727,112500,776959190,4925,4925,4925,4925,0
|
|
20230727,112400,776959190,4925,4920,4925,4920,1886
|
|
20230727,112300,767679735,4920,4925,4925,4920,855
|
|
20230727,112200,763473130,4925,4925,4925,4925,708
|
|
20230727,112100,759986230,4930,4935,4935,4930,707
|
|
20230727,112000,756500645,4935,4925,4935,4925,263
|
|
20230727,111900,755205240,4935,4935,4935,4935,277
|
|
20230727,111800,753838245,4950,4935,4950,4925,91
|
|
20230727,111700,753388670,4940,4940,4940,4940,132
|
|
20230727,111600,752736590,4945,4945,4945,4945,501
|
|
20230727,111500,750259145,4935,4935,4935,4935,1328
|
|
20230727,111400,743705465,4935,4935,4935,4935,714
|
|
20230727,111300,740181875,4945,4940,4945,4940,305
|
|
20230727,111200,738675150,4940,4935,4940,4935,594
|
|
20230727,111100,735743750,4935,4935,4935,4935,0
|
|
20230727,111000,735743750,4935,4935,4935,4930,11
|
|
20230727,110900,735689490,4930,4935,4935,4920,361
|
|
20230727,110800,733913245,4940,4920,4945,4920,128
|
|
20230727,110700,733282820,4925,4930,4930,4925,1657
|
|
20230727,110600,725115635,4935,4940,4940,4935,1016
|
|
20230727,110500,720099600,4955,4950,4955,4950,68
|
|
20230727,110400,719762990,4955,4955,4955,4955,14
|
|
20230727,110300,719693620,4955,4945,4955,4940,442
|
|
20230727,110200,717509625,4945,4945,4945,4945,344
|
|
20230727,110100,715808545,4950,4950,4950,4950,112
|
|
20230727,110000,715254145,4950,4950,4950,4945,857
|
|
20230727,105900,711014440,4950,4950,4950,4950,31
|
|
20230727,105800,710860990,4950,4945,4950,4945,245
|
|
20230727,105700,709649345,4950,4950,4950,4950,199
|
|
20230727,105600,708664295,4950,4950,4950,4950,10
|
|
20230727,105500,708614795,4950,4950,4950,4950,1
|
|
20230727,105400,708609845,4945,4950,4950,4945,198
|
|
20230727,105300,707630185,4950,4950,4950,4950,1
|
|
20230727,105200,707625235,4955,4955,4955,4955,6
|
|
20230727,105100,707595505,4955,4955,4955,4955,11
|
|
20230727,105000,707541000,4955,4950,4955,4950,302
|
|
20230727,104900,706046090,4950,4950,4950,4950,8
|
|
20230727,104800,706006490,4950,4945,4950,4940,241
|
|
20230727,104700,704814935,4945,4955,4955,4945,1151
|
|
20230727,104600,699114770,4960,4965,4965,4960,424
|
|
20230727,104500,697011680,4960,4960,4965,4960,667
|
|
20230727,104400,693703160,4960,4960,4960,4960,112
|
|
20230727,104300,693147640,4960,4950,4960,4950,1339
|
|
20230727,104200,686507680,4950,4950,4950,4950,0
|
|
20230727,104100,686507680,4950,4955,4955,4950,220
|
|
20230727,104000,685418280,4955,4955,4955,4955,131
|
|
20230727,103900,684769175,4960,4955,4960,4950,216
|
|
20230727,103800,683698880,4960,4960,4960,4950,179
|
|
20230727,103700,682812400,4960,4950,4960,4935,147
|
|
20230727,103600,682085725,4960,4955,4960,4935,1071
|
|
20230727,103500,676795785,4960,4945,4960,4940,8059
|
|
20230727,103400,636932085,4945,4940,4945,4940,178
|
|
20230727,103300,636052745,4945,4940,4945,4940,1208
|
|
20230727,103200,630084765,4945,4945,4945,4940,1093
|
|
20230727,103100,624680630,4945,4945,4945,4940,245
|
|
20230727,103000,623469830,4945,4940,4945,4940,467
|
|
20230727,102900,621162790,4940,4940,4940,4940,78
|
|
20230727,102800,620777470,4940,4935,4945,4935,766
|
|
20230727,102700,616993940,4940,4940,4940,4940,202
|
|
20230727,102600,615996060,4940,4940,4940,4940,1
|
|
20230727,102500,615991120,4940,4935,4940,4935,209
|
|
20230727,102400,614959560,4930,4930,4930,4930,4
|
|
20230727,102300,614939840,4930,4935,4935,4930,484
|
|
20230727,102200,612551625,4935,4915,4935,4915,697
|
|
20230727,102100,609113095,4930,4925,4930,4925,2163
|
|
20230727,102000,598450395,4925,4915,4925,4910,384
|
|
20230727,101900,596564030,4915,4920,4920,4915,358
|
|
20230727,101800,594803195,4925,4925,4925,4925,0
|
|
20230727,101700,594803195,4925,4925,4925,4925,0
|
|
20230727,101600,594803195,4925,4925,4925,4925,0
|
|
20230727,101500,594803195,4925,4925,4925,4925,135
|
|
20230727,101400,594138320,4925,4925,4925,4915,210
|
|
20230727,101300,593104370,4925,4925,4925,4925,1
|
|
20230727,101200,593099445,4925,4925,4925,4925,100
|
|
20230727,101100,592606945,4925,4925,4925,4925,0
|
|
20230727,101000,592606945,4925,4925,4925,4915,34
|
|
20230727,100900,592439505,4925,4925,4925,4925,1
|
|
20230727,100800,592434580,4920,4920,4920,4920,202
|
|
20230727,100700,591440740,4920,4905,4920,4905,1248
|
|
20230727,100600,585306825,4915,4900,4915,4900,1082
|
|
20230727,100500,579994100,4910,4910,4910,4910,128
|
|
20230727,100400,579365620,4910,4910,4910,4910,101
|
|
20230727,100300,578869710,4900,4910,4910,4890,315
|
|
20230727,100200,577325910,4910,4905,4910,4905,152
|
|
20230727,100100,576580345,4915,4915,4915,4905,158
|
|
20230727,100000,575804175,4915,4915,4915,4915,264
|
|
20230727,095900,574506615,4915,4915,4915,4915,10
|
|
20230727,095800,574457465,4915,4915,4920,4915,335
|
|
20230727,095700,572810935,4900,4900,4900,4900,684
|
|
20230727,095600,569459335,4900,4900,4900,4900,316
|
|
20230727,095500,567910935,4900,4900,4900,4900,264
|
|
20230727,095400,566617335,4900,4900,4915,4900,15
|
|
20230727,095300,566543820,4900,4900,4915,4900,1085
|
|
20230727,095200,561226870,4900,4900,4900,4875,3743
|
|
20230727,095100,542889930,4900,4900,4900,4900,76
|
|
20230727,095000,542517530,4900,4900,4900,4890,19
|
|
20230727,094900,542424440,4875,4885,4885,4875,2385
|
|
20230727,094800,530779275,4900,4890,4900,4890,1012
|
|
20230727,094700,525830585,4900,4900,4900,4900,281
|
|
20230727,094600,524453685,4900,4915,4920,4900,10
|
|
20230727,094500,524404565,4920,4940,4940,4890,312
|
|
20230727,094400,522876895,4940,4940,4940,4905,1909
|
|
20230727,094300,513486335,4915,4890,4930,4890,15602
|
|
20230727,094200,436926270,4885,4885,4885,4885,17
|
|
20230727,094100,436843225,4890,4890,4890,4890,25
|
|
20230727,094000,436720975,4890,4885,4890,4885,11
|
|
20230727,093900,436667235,4885,4905,4905,4885,42
|
|
20230727,093800,436461660,4905,4900,4910,4900,1321
|
|
20230727,093700,429986350,4900,4880,4900,4880,261
|
|
20230727,093600,428711450,4910,4910,4910,4880,2873
|
|
20230727,093500,414685730,4895,4905,4905,4895,3502
|
|
20230727,093400,397535490,4920,4920,4920,4920,50
|
|
20230727,093300,397289490,4920,4905,4920,4905,209
|
|
20230727,093200,396263790,4910,4910,4910,4910,565
|
|
20230727,093100,393489640,4910,4910,4910,4910,576
|
|
20230727,093000,390661480,4910,4920,4930,4910,1367
|
|
20230727,092900,383947360,4930,4930,4930,4925,1572
|
|
20230727,092800,376198245,4930,4920,4930,4915,2523
|
|
20230727,092700,363776860,4920,4900,4920,4900,1106
|
|
20230727,092600,358357265,4900,4915,4920,4870,1205
|
|
20230727,092500,352461325,4915,4920,4920,4915,1632
|
|
20230727,092400,344431910,4915,4920,4920,4915,132
|
|
20230727,092300,343782475,4920,4920,4920,4920,46
|
|
20230727,092200,343556155,4920,4925,4925,4920,104
|
|
20230727,092100,343044470,4925,4890,4925,4890,3231
|
|
20230727,092000,327197155,4885,4880,4885,4880,2339
|
|
20230727,091900,315776350,4880,4885,4885,4875,476
|
|
20230727,091800,313452650,4885,4885,4885,4870,85
|
|
20230727,091700,313037735,4885,4865,4885,4860,1031
|
|
20230727,091600,308026900,4865,4890,4890,4865,1836
|
|
20230727,091500,299074760,4885,4885,4890,4880,4021
|
|
20230727,091400,279436175,4880,4860,4880,4860,636
|
|
20230727,091300,276335340,4860,4860,4860,4860,11
|
|
20230727,091200,276281880,4860,4860,4875,4860,824
|
|
20230727,091100,272271480,4870,4870,4870,4870,46
|
|
20230727,091000,272047460,4870,4850,4870,4850,784
|
|
20230727,090900,268232730,4850,4850,4855,4845,1262
|
|
20230727,090800,262111890,4850,4880,4880,4850,1352
|
|
20230727,090700,255543695,4880,4880,4890,4850,4116
|
|
20230727,090600,235463355,4850,4855,4885,4850,3186
|
|
20230727,090500,219935590,4875,4875,4875,4805,1253
|
|
20230727,090400,213883230,4885,4890,4890,4880,611
|
|
20230727,090300,210898710,4890,4875,4900,4810,9416
|
|
20230727,090200,164993175,4880,4860,4890,4855,4831
|
|
20230727,090100,141492405,4855,4820,4855,4820,7280
|
|
20230727,090000,106227310,4810,4720,4820,4720,22450
|