628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,192500,3197905535,4155,4155,4155,4155,9656
|
|
20230727,192400,3197905535,4155,4155,4155,4155,0
|
|
20230727,192300,3197905535,4155,4155,4155,4155,0
|
|
20230727,192200,3197905535,4155,4155,4155,4155,0
|
|
20230727,192100,3197905535,4155,4155,4155,4155,0
|
|
20230727,192000,3197905535,4155,4155,4155,4155,0
|
|
20230727,191900,3197905535,4155,4155,4155,4155,0
|
|
20230727,191800,3197905535,4155,4155,4155,4155,0
|
|
20230727,191700,3197905535,4155,4155,4155,4155,0
|
|
20230727,191600,3197905535,4155,4155,4155,4155,0
|
|
20230727,191500,3197905535,4155,4155,4155,4155,0
|
|
20230727,191400,3197905535,4155,4155,4155,4155,0
|
|
20230727,191300,3197905535,4155,4155,4155,4155,0
|
|
20230727,191200,3197905535,4155,4155,4155,4155,0
|
|
20230727,191100,3197905535,4155,4155,4155,4155,0
|
|
20230727,191000,3197905535,4155,4155,4155,4155,0
|
|
20230727,190900,3197905535,4155,4155,4155,4155,0
|
|
20230727,190800,3197905535,4155,4155,4155,4155,0
|
|
20230727,190700,3197905535,4155,4155,4155,4155,0
|
|
20230727,190600,3197905535,4155,4155,4155,4155,0
|
|
20230727,190500,3197905535,4155,4155,4155,4155,0
|
|
20230727,190400,3197905535,4155,4155,4155,4155,0
|
|
20230727,190300,3197905535,4155,4155,4155,4155,0
|
|
20230727,190200,3197905535,4155,4155,4155,4155,0
|
|
20230727,190100,3197905535,4155,4155,4155,4155,0
|
|
20230727,190000,3197905535,4155,4155,4155,4155,0
|
|
20230727,185900,3197905535,4155,4155,4155,4155,0
|
|
20230727,185800,3197905535,4155,4155,4155,4155,0
|
|
20230727,185700,3197905535,4155,4155,4155,4155,0
|
|
20230727,185600,3197905535,4155,4155,4155,4155,0
|
|
20230727,185500,3197905535,4155,4155,4155,4155,9656
|
|
20230727,185400,3197905535,4155,4155,4155,4155,0
|
|
20230727,185300,3197905535,4155,4155,4155,4155,0
|
|
20230727,185200,3197905535,4155,4155,4155,4155,0
|
|
20230727,185100,3197905535,4155,4155,4155,4155,0
|
|
20230727,185000,3197905535,4155,4155,4155,4155,0
|
|
20230727,184900,3197905535,4155,4155,4155,4155,0
|
|
20230727,184800,3197905535,4155,4155,4155,4155,0
|
|
20230727,184700,3197905535,4155,4155,4155,4155,0
|
|
20230727,184600,3197905535,4155,4155,4155,4155,0
|
|
20230727,184500,3197905535,4155,4155,4155,4155,0
|
|
20230727,184400,3197905535,4155,4155,4155,4155,0
|
|
20230727,184300,3197905535,4155,4155,4155,4155,0
|
|
20230727,184200,3197905535,4155,4155,4155,4155,0
|
|
20230727,184100,3197905535,4155,4155,4155,4155,0
|
|
20230727,184000,3197905535,4155,4155,4155,4155,0
|
|
20230727,183900,3197905535,4155,4155,4155,4155,0
|
|
20230727,183800,3197905535,4155,4155,4155,4155,0
|
|
20230727,183700,3197905535,4155,4155,4155,4155,0
|
|
20230727,183600,3197905535,4155,4155,4155,4155,0
|
|
20230727,183500,3197905535,4155,4155,4155,4155,0
|
|
20230727,183400,3197905535,4155,4155,4155,4155,0
|
|
20230727,183300,3197905535,4155,4155,4155,4155,0
|
|
20230727,183200,3197905535,4155,4155,4155,4155,0
|
|
20230727,183100,3197905535,4155,4155,4155,4155,0
|
|
20230727,183000,3197905535,4155,4155,4155,4155,0
|
|
20230727,182900,3197905535,4155,4155,4155,4155,0
|
|
20230727,182800,3197905535,4155,4155,4155,4155,0
|
|
20230727,182700,3197905535,4155,4155,4155,4155,0
|
|
20230727,182600,3197905535,4155,4155,4155,4155,0
|
|
20230727,182500,3197905535,4155,4155,4155,4155,9656
|
|
20230727,182400,3197905535,4155,4155,4155,4155,0
|
|
20230727,182300,3197905535,4155,4155,4155,4155,0
|
|
20230727,182200,3197905535,4155,4155,4155,4155,0
|
|
20230727,182100,3197905535,4155,4155,4155,4155,0
|
|
20230727,182000,3197905535,4155,4155,4155,4155,0
|
|
20230727,181900,3197905535,4155,4155,4155,4155,0
|
|
20230727,181800,3197905535,4155,4155,4155,4155,0
|
|
20230727,181700,3197905535,4155,4155,4155,4155,0
|
|
20230727,181600,3197905535,4155,4155,4155,4155,0
|
|
20230727,181500,3197905535,4155,4155,4155,4155,0
|
|
20230727,181400,3197905535,4155,4155,4155,4155,0
|
|
20230727,181300,3197905535,4155,4155,4155,4155,0
|
|
20230727,181200,3197905535,4155,4155,4155,4155,0
|
|
20230727,181100,3197905535,4155,4155,4155,4155,0
|
|
20230727,181000,3197905535,4155,4155,4155,4155,0
|
|
20230727,180900,3197905535,4155,4155,4155,4155,0
|
|
20230727,180800,3197905535,4155,4155,4155,4155,0
|
|
20230727,180700,3197905535,4155,4155,4155,4155,0
|
|
20230727,180600,3197905535,4155,4155,4155,4155,0
|
|
20230727,180500,3197905535,4155,4155,4155,4155,0
|
|
20230727,180400,3197905535,4155,4155,4155,4155,0
|
|
20230727,180300,3197905535,4155,4155,4155,4155,0
|
|
20230727,180200,3197905535,4155,4155,4155,4155,0
|
|
20230727,180100,3197905535,4155,4155,4155,4155,0
|
|
20230727,180000,3197905535,4155,4155,4155,4155,0
|
|
20230727,175900,3197905535,4155,4155,4155,4155,0
|
|
20230727,175800,3197905535,4155,4155,4155,4155,0
|
|
20230727,175700,3197905535,4155,4155,4155,4155,0
|
|
20230727,175600,3197905535,4155,4155,4155,4155,0
|
|
20230727,175500,3197905535,4155,4155,4155,4155,9656
|
|
20230727,175400,3197905535,4155,4155,4155,4155,0
|
|
20230727,175300,3197905535,4155,4155,4155,4155,0
|
|
20230727,175200,3197905535,4155,4155,4155,4155,0
|
|
20230727,175100,3197905535,4155,4155,4155,4155,0
|
|
20230727,175000,3197905535,4155,4155,4155,4155,0
|
|
20230727,174900,3197905535,4155,4155,4155,4155,0
|
|
20230727,174800,3197905535,4155,4155,4155,4155,0
|
|
20230727,174700,3197905535,4155,4155,4155,4155,0
|
|
20230727,174600,3197905535,4155,4155,4155,4155,0
|
|
20230727,174500,3197905535,4155,4155,4155,4155,0
|
|
20230727,174400,3197905535,4155,4155,4155,4155,0
|
|
20230727,174300,3197905535,4155,4155,4155,4155,0
|
|
20230727,174200,3197905535,4155,4155,4155,4155,0
|
|
20230727,174100,3197905535,4155,4155,4155,4155,0
|
|
20230727,174000,3197905535,4155,4155,4155,4155,0
|
|
20230727,173900,3197905535,4155,4155,4155,4155,0
|
|
20230727,173800,3197905535,4155,4155,4155,4155,0
|
|
20230727,173700,3197905535,4155,4155,4155,4155,0
|
|
20230727,173600,3197905535,4155,4155,4155,4155,0
|
|
20230727,173500,3197905535,4155,4155,4155,4155,0
|
|
20230727,173400,3197905535,4155,4155,4155,4155,0
|
|
20230727,173300,3197905535,4155,4155,4155,4155,0
|
|
20230727,173200,3197905535,4155,4155,4155,4155,0
|
|
20230727,173100,3197905535,4155,4155,4155,4155,0
|
|
20230727,173000,3197905535,4155,4155,4155,4155,0
|
|
20230727,172900,3197905535,4155,4155,4155,4155,0
|
|
20230727,172800,3197905535,4155,4155,4155,4155,0
|
|
20230727,172700,3197905535,4155,4155,4155,4155,0
|
|
20230727,172600,3197905535,4155,4155,4155,4155,0
|
|
20230727,172500,3197905535,4155,4155,4155,4155,9656
|
|
20230727,172400,3197905535,4155,4155,4155,4155,0
|
|
20230727,172300,3197905535,4155,4155,4155,4155,0
|
|
20230727,172200,3197905535,4155,4155,4155,4155,0
|
|
20230727,172100,3197905535,4155,4155,4155,4155,0
|
|
20230727,172000,3197905535,4155,4155,4155,4155,0
|
|
20230727,171900,3197905535,4155,4155,4155,4155,0
|
|
20230727,171800,3197905535,4155,4155,4155,4155,0
|
|
20230727,171700,3197905535,4155,4155,4155,4155,0
|
|
20230727,171600,3197905535,4155,4155,4155,4155,0
|
|
20230727,171500,3197905535,4155,4155,4155,4155,0
|
|
20230727,171400,3197905535,4155,4155,4155,4155,0
|
|
20230727,171300,3197905535,4155,4155,4155,4155,0
|
|
20230727,171200,3197905535,4155,4155,4155,4155,0
|
|
20230727,171100,3197905535,4155,4155,4155,4155,0
|
|
20230727,171000,3197905535,4155,4155,4155,4155,0
|
|
20230727,170900,3197905535,4155,4155,4155,4155,0
|
|
20230727,170800,3197905535,4155,4155,4155,4155,0
|
|
20230727,170700,3197905535,4155,4155,4155,4155,0
|
|
20230727,170600,3197905535,4155,4155,4155,4155,0
|
|
20230727,170500,3197905535,4155,4155,4155,4155,0
|
|
20230727,170400,3197905535,4155,4155,4155,4155,0
|
|
20230727,170300,3197905535,4155,4155,4155,4155,0
|
|
20230727,170200,3197905535,4155,4155,4155,4155,0
|
|
20230727,170100,3197905535,4155,4155,4155,4155,0
|
|
20230727,170000,3197905535,4155,4155,4155,4155,0
|
|
20230727,165900,3197905535,4155,4155,4155,4155,0
|
|
20230727,165800,3197905535,4155,4155,4155,4155,0
|
|
20230727,165700,3197905535,4155,4155,4155,4155,0
|
|
20230727,165600,3197905535,4155,4155,4155,4155,0
|
|
20230727,165500,3197905535,4155,4155,4155,4155,9656
|
|
20230727,165400,3197905535,4155,4155,4155,4155,0
|
|
20230727,165300,3197905535,4155,4155,4155,4155,0
|
|
20230727,165200,3197905535,4155,4155,4155,4155,0
|
|
20230727,165100,3197905535,4155,4155,4155,4155,0
|
|
20230727,165000,3197905535,4155,4155,4155,4155,0
|
|
20230727,164900,3197905535,4155,4155,4155,4155,0
|
|
20230727,164800,3197905535,4155,4155,4155,4155,0
|
|
20230727,164700,3197905535,4155,4155,4155,4155,0
|
|
20230727,164600,3197905535,4155,4155,4155,4155,0
|
|
20230727,164500,3197905535,4155,4155,4155,4155,0
|
|
20230727,164400,3197905535,4155,4155,4155,4155,0
|
|
20230727,164300,3197905535,4155,4155,4155,4155,0
|
|
20230727,164200,3197905535,4155,4155,4155,4155,0
|
|
20230727,164100,3197905535,4155,4155,4155,4155,0
|
|
20230727,164000,3197905535,4155,4155,4155,4155,0
|
|
20230727,163900,3197905535,4155,4155,4155,4155,0
|
|
20230727,163800,3197905535,4155,4155,4155,4155,0
|
|
20230727,163700,3197905535,4155,4155,4155,4155,0
|
|
20230727,163600,3197905535,4155,4155,4155,4155,0
|
|
20230727,163500,3197905535,4155,4155,4155,4155,0
|
|
20230727,163400,3197905535,4155,4155,4155,4155,0
|
|
20230727,163300,3197905535,4155,4155,4155,4155,0
|
|
20230727,163200,3197905535,4155,4155,4155,4155,0
|
|
20230727,163100,3197905535,4155,4155,4155,4155,0
|
|
20230727,163000,3197905535,4155,4155,4155,4155,0
|
|
20230727,162900,3197905535,4155,4155,4155,4155,0
|
|
20230727,162800,3197905535,4155,4155,4155,4155,0
|
|
20230727,162700,3197905535,4155,4155,4155,4155,0
|
|
20230727,162600,3197905535,4155,4155,4155,4155,0
|
|
20230727,162500,3197905535,4155,4155,4155,4155,9656
|
|
20230727,162400,3197905535,4155,4155,4155,4155,0
|
|
20230727,162300,3197905535,4155,4155,4155,4155,0
|
|
20230727,162200,3197905535,4155,4155,4155,4155,0
|
|
20230727,162100,3197905535,4155,4155,4155,4155,0
|
|
20230727,162000,3197905535,4155,4155,4155,4155,0
|
|
20230727,161900,3197905535,4155,4155,4155,4155,0
|
|
20230727,161800,3197905535,4155,4155,4155,4155,0
|
|
20230727,161700,3197905535,4155,4155,4155,4155,0
|
|
20230727,161600,3197905535,4155,4155,4155,4155,0
|
|
20230727,161500,3197905535,4155,4155,4155,4155,0
|
|
20230727,161400,3197905535,4155,4155,4155,4155,0
|
|
20230727,161300,3197905535,4155,4155,4155,4155,0
|
|
20230727,161200,3197905535,4155,4155,4155,4155,0
|
|
20230727,161100,3197905535,4155,4155,4155,4155,0
|
|
20230727,161000,3197905535,4155,4155,4155,4155,0
|
|
20230727,160900,3197905535,4155,4155,4155,4155,0
|
|
20230727,160800,3197905535,4155,4155,4155,4155,0
|
|
20230727,160700,3197905535,4155,4155,4155,4155,0
|
|
20230727,160600,3197905535,4155,4155,4155,4155,0
|
|
20230727,160500,3197905535,4155,4155,4155,4155,0
|
|
20230727,160400,3197905535,4155,4155,4155,4155,0
|
|
20230727,160300,3197905535,4155,4155,4155,4155,0
|
|
20230727,160200,3197905535,4155,4155,4155,4155,0
|
|
20230727,160100,3197905535,4155,4155,4155,4155,0
|
|
20230727,160000,3197905535,4155,4155,4155,4155,0
|
|
20230727,155900,3197905535,4155,4155,4155,4155,0
|
|
20230727,155800,3197905535,4155,4155,4155,4155,0
|
|
20230727,155700,3197905535,4155,4155,4155,4155,0
|
|
20230727,155600,3197905535,4155,4155,4155,4155,0
|
|
20230727,155500,3197905535,4155,4155,4155,4155,9656
|
|
20230727,155400,3197905535,4155,4155,4155,4155,0
|
|
20230727,155300,3197905535,4155,4155,4155,4155,0
|
|
20230727,155200,3197905535,4155,4155,4155,4155,0
|
|
20230727,155100,3197905535,4155,4155,4155,4155,0
|
|
20230727,155000,3197905535,4155,4155,4155,4155,0
|
|
20230727,154900,3197905535,4155,4155,4155,4155,0
|
|
20230727,154800,3197905535,4155,4155,4155,4155,0
|
|
20230727,154700,3197905535,4155,4155,4155,4155,0
|
|
20230727,154600,3197905535,4155,4155,4155,4155,0
|
|
20230727,154500,3197905535,4155,4155,4155,4155,0
|
|
20230727,154400,3197905535,4155,4155,4155,4155,0
|
|
20230727,154300,3197905535,4155,4155,4155,4155,0
|
|
20230727,154200,3197905535,4155,4155,4155,4155,0
|
|
20230727,154100,3197905535,4155,4155,4155,4155,0
|
|
20230727,154000,3197905535,4155,4155,4155,4155,0
|
|
20230727,153900,3197905535,4155,4155,4155,4155,0
|
|
20230727,153800,3197905535,4155,4155,4155,4155,0
|
|
20230727,153700,3197905535,4155,4155,4155,4155,0
|
|
20230727,153600,3197905535,4155,4155,4155,4155,0
|
|
20230727,153500,3197905535,4155,4155,4155,4155,0
|
|
20230727,153400,3197905535,4155,4155,4155,4155,0
|
|
20230727,153300,3197905535,4155,4155,4155,4155,0
|
|
20230727,153200,3197905535,4155,4155,4155,4155,0
|
|
20230727,153100,3197905535,4155,4155,4155,4155,0
|
|
20230727,153000,3197905535,4155,4155,4155,4155,9656
|
|
20230727,152900,3157784855,4120,4120,4120,4120,0
|
|
20230727,152800,3157784855,4120,4120,4120,4120,0
|
|
20230727,152700,3157784855,4120,4120,4120,4120,0
|
|
20230727,152600,3157784855,4120,4120,4120,4120,0
|
|
20230727,152500,3157784855,4120,4120,4120,4120,0
|
|
20230727,152400,3157784855,4120,4120,4120,4120,0
|
|
20230727,152300,3157784855,4120,4120,4120,4120,0
|
|
20230727,152200,3157784855,4120,4120,4120,4120,0
|
|
20230727,152100,3157784855,4120,4120,4120,4120,0
|
|
20230727,152000,3157784855,4120,4120,4120,4120,0
|
|
20230727,151900,3157784855,4120,4120,4120,4110,2073
|
|
20230727,151800,3149245675,4100,4085,4100,4085,9201
|
|
20230727,151700,3111621760,4085,4105,4120,4085,15660
|
|
20230727,151600,3047507585,4120,4125,4125,4105,3319
|
|
20230727,151500,3033860085,4125,4160,4165,4120,3982
|
|
20230727,151400,3017404460,4160,4150,4165,4150,1283
|
|
20230727,151300,3012069300,4145,4130,4145,4125,1583
|
|
20230727,151200,3005526335,4115,4120,4120,4115,655
|
|
20230727,151100,3002830260,4115,4120,4120,4115,1827
|
|
20230727,151000,2995310520,4120,4115,4140,4105,1639
|
|
20230727,150900,2988558705,4115,4110,4115,4100,1007
|
|
20230727,150800,2984422735,4100,4100,4100,4095,5225
|
|
20230727,150700,2963016355,4100,4110,4110,4100,450
|
|
20230727,150600,2961168895,4105,4105,4110,4105,280
|
|
20230727,150500,2960019475,4100,4100,4100,4100,104
|
|
20230727,150400,2959593075,4110,4110,4110,4100,114
|
|
20230727,150300,2959124785,4110,4110,4110,4110,274
|
|
20230727,150200,2957998645,4085,4095,4095,4080,4865
|
|
20230727,150100,2938108245,4100,4155,4155,4095,3052
|
|
20230727,150000,2925556755,4110,4105,4110,4100,2738
|
|
20230727,145900,2914317220,4105,4125,4125,4090,14271
|
|
20230727,145800,2855727755,4130,4135,4145,4130,1594
|
|
20230727,145700,2849133610,4135,4130,4135,4130,2760
|
|
20230727,145600,2837726170,4130,4130,4130,4130,274
|
|
20230727,145500,2836594550,4125,4125,4125,4125,1
|
|
20230727,145400,2836590425,4130,4130,4130,4130,0
|
|
20230727,145300,2836590425,4130,4120,4130,4120,594
|
|
20230727,145200,2834140405,4120,4130,4130,4120,3570
|
|
20230727,145100,2819423575,4125,4125,4125,4125,457
|
|
20230727,145000,2817538450,4125,4135,4135,4125,3365
|
|
20230727,144900,2803646985,4135,4135,4140,4135,2100
|
|
20230727,144800,2794960280,4150,4140,4150,4140,322
|
|
20230727,144700,2793624710,4140,4140,4140,4140,6
|
|
20230727,144600,2793599870,4140,4140,4140,4135,913
|
|
20230727,144500,2789822240,4140,4140,4140,4140,0
|
|
20230727,144400,2789822240,4140,4155,4155,4140,2362
|
|
20230727,144300,2780030320,4155,4150,4180,4150,1915
|
|
20230727,144200,2772064055,4150,4155,4155,4150,2576
|
|
20230727,144100,2761373630,4155,4155,4155,4155,274
|
|
20230727,144000,2760235160,4150,4150,4150,4150,1
|
|
20230727,143900,2760231010,4155,4155,4155,4155,0
|
|
20230727,143800,2760231010,4155,4155,4155,4150,558
|
|
20230727,143700,2757912565,4165,4175,4175,4165,12631
|
|
20230727,143600,2705276340,4175,4190,4190,4175,2770
|
|
20230727,143500,2693681995,4190,4180,4190,4180,750
|
|
20230727,143400,2690543220,4170,4170,4170,4170,10
|
|
20230727,143300,2690501520,4185,4175,4185,4175,1539
|
|
20230727,143200,2684071855,4180,4175,4180,4175,31
|
|
20230727,143100,2683942325,4180,4160,4180,4160,1801
|
|
20230727,143000,2676441625,4160,4160,4160,4155,304
|
|
20230727,142900,2675177035,4155,4160,4160,4155,280
|
|
20230727,142800,2674012285,4155,4155,4155,4155,278
|
|
20230727,142700,2672857195,4150,4150,4150,4150,0
|
|
20230727,142600,2672857195,4150,4150,4150,4150,900
|
|
20230727,142500,2669122195,4155,4150,4155,4150,374
|
|
20230727,142400,2667569590,4150,4160,4170,4150,777
|
|
20230727,142300,2664344850,4165,4175,4175,4150,2819
|
|
20230727,142200,2652610225,4165,4170,4175,4165,1148
|
|
20230727,142100,2647825575,4170,4170,4170,4170,0
|
|
20230727,142000,2647825575,4170,4155,4170,4155,776
|
|
20230727,141900,2644596965,4150,4150,4150,4150,163
|
|
20230727,141800,2643920515,4175,4175,4175,4150,1423
|
|
20230727,141700,2638000165,4170,4160,4190,4155,11628
|
|
20230727,141600,2589484575,4155,4140,4155,4140,17946
|
|
20230727,141500,2515185435,4140,4135,4140,4130,5962
|
|
20230727,141400,2490513230,4135,4135,4135,4130,818
|
|
20230727,141300,2487134200,4140,4135,4140,4135,394
|
|
20230727,141200,2485503635,4130,4140,4140,4130,3529
|
|
20230727,141100,2470926685,4130,4130,4130,4130,0
|
|
20230727,141000,2470926685,4130,4135,4135,4130,974
|
|
20230727,140900,2466902695,4130,4130,4140,4130,2656
|
|
20230727,140800,2455933045,4135,4135,4135,4135,274
|
|
20230727,140700,2454800055,4125,4155,4155,4125,5881
|
|
20230727,140600,2430458330,4155,4155,4155,4155,5
|
|
20230727,140500,2430437555,4155,4155,4155,4155,274
|
|
20230727,140400,2429299085,4140,4140,4140,4140,13
|
|
20230727,140300,2429245265,4145,4140,4145,4140,474
|
|
20230727,140200,2427281535,4140,4140,4140,4140,274
|
|
20230727,140100,2426147175,4140,4150,4150,4140,867
|
|
20230727,140000,2422555950,4150,4150,4150,4145,1467
|
|
20230727,135900,2416472900,4155,4155,4155,4155,0
|
|
20230727,135800,2416472900,4155,4150,4155,4150,274
|
|
20230727,135700,2415334825,4150,4150,4150,4150,111
|
|
20230727,135600,2414874175,4150,4150,4150,4150,10
|
|
20230727,135500,2414832675,4155,4150,4155,4150,294
|
|
20230727,135400,2413611205,4145,4145,4145,4145,100
|
|
20230727,135300,2413196705,4135,4135,4135,4135,1413
|
|
20230727,135200,2407353950,4150,4160,4160,4150,1394
|
|
20230727,135100,2401567925,4165,4160,4165,4160,60
|
|
20230727,135000,2401318275,4160,4145,4160,4130,12411
|
|
20230727,134900,2350014445,4135,4135,4135,4135,1564
|
|
20230727,134800,2343547305,4140,4135,4140,4135,632
|
|
20230727,134700,2340931075,4140,4140,4140,4140,475
|
|
20230727,134600,2338964575,4145,4145,4145,4145,88
|
|
20230727,134500,2338599815,4145,4140,4145,4140,808
|
|
20230727,134400,2335252275,4140,4140,4140,4125,4627
|
|
20230727,134300,2316150855,4145,4145,4150,4135,8009
|
|
20230727,134200,2283014950,4150,4165,4170,4150,2033
|
|
20230727,134100,2274569765,4150,4155,4175,4140,9075
|
|
20230727,134000,2236931255,4160,4155,4175,4155,3615
|
|
20230727,133900,2221894445,4160,4180,4180,4160,1430
|
|
20230727,133800,2215932720,4185,4190,4195,4185,276
|
|
20230727,133700,2214777485,4190,4185,4190,4185,308
|
|
20230727,133600,2213486995,4190,4185,4190,4185,52
|
|
20230727,133500,2213269135,4190,4185,4190,4180,416
|
|
20230727,133400,2211528085,4190,4185,4200,4185,747
|
|
20230727,133300,2208400725,4200,4165,4200,4165,2164
|
|
20230727,133200,2199377420,4160,4160,4160,4160,274
|
|
20230727,133100,2198237580,4150,4145,4150,4145,2574
|
|
20230727,133000,2187568090,4145,4165,4165,4145,6941
|
|
20230727,132900,2158752440,4160,4175,4180,4155,3782
|
|
20230727,132800,2143025700,4180,4175,4180,4175,210
|
|
20230727,132700,2142148610,4170,4170,4170,4165,375
|
|
20230727,132600,2140585175,4170,4160,4170,4160,408
|
|
20230727,132500,2138887885,4155,4170,4170,4155,1274
|
|
20230727,132400,2133590305,4150,4145,4150,4145,1424
|
|
20230727,132300,2127686325,4150,4150,4150,4150,519
|
|
20230727,132200,2125532475,4150,4160,4160,4150,779
|
|
20230727,132100,2122296885,4150,4150,4165,4150,1011
|
|
20230727,132000,2118101220,4150,4150,4150,4150,379
|
|
20230727,131900,2116528370,4150,4150,4150,4150,51
|
|
20230727,131800,2116316720,4145,4145,4145,4145,0
|
|
20230727,131700,2116316720,4145,4150,4150,4145,1223
|
|
20230727,131600,2111242170,4145,4145,4145,4145,0
|
|
20230727,131500,2111242170,4145,4165,4165,4145,1868
|
|
20230727,131400,2103487085,4160,4150,4160,4150,1122
|
|
20230727,131300,2098828785,4155,4155,4155,4155,502
|
|
20230727,131200,2096742975,4155,4155,4155,4155,602
|
|
20230727,131100,2094241665,4150,4150,4150,4150,0
|
|
20230727,131000,2094241665,4150,4150,4150,4150,0
|
|
20230727,130900,2094241665,4150,4155,4155,4150,140
|
|
20230727,130800,2093660565,4160,4160,4160,4160,0
|
|
20230727,130700,2093660565,4160,4160,4160,4160,54
|
|
20230727,130600,2093435925,4160,4160,4160,4160,982
|
|
20230727,130500,2089350805,4155,4155,4155,4155,0
|
|
20230727,130400,2089350805,4155,4155,4155,4155,0
|
|
20230727,130300,2089350805,4155,4170,4170,4155,1509
|
|
20230727,130200,2083074550,4175,4175,4175,4175,0
|
|
20230727,130100,2083074550,4175,4175,4175,4175,2
|
|
20230727,130000,2083066200,4155,4175,4175,4155,7
|
|
20230727,125900,2083037015,4160,4160,4160,4160,0
|
|
20230727,125800,2083037015,4160,4160,4160,4160,741
|
|
20230727,125700,2079954455,4155,4155,4155,4155,1328
|
|
20230727,125600,2074436615,4155,4155,4155,4155,1
|
|
20230727,125500,2074432460,4155,4155,4155,4155,755
|
|
20230727,125400,2071295435,4150,4150,4150,4150,277
|
|
20230727,125300,2070145885,4155,4160,4160,4155,1309
|
|
20230727,125200,2064705695,4150,4150,4150,4150,0
|
|
20230727,125100,2064705695,4150,4155,4155,4150,161
|
|
20230727,125000,2064036890,4155,4150,4155,4150,1510
|
|
20230727,124900,2057765390,4150,4150,4150,4150,10
|
|
20230727,124800,2057723890,4150,4150,4150,4150,474
|
|
20230727,124700,2055756790,4150,4150,4150,4150,0
|
|
20230727,124600,2055756790,4150,4150,4150,4150,0
|
|
20230727,124500,2055756790,4150,4150,4150,4145,1006
|
|
20230727,124400,2051581915,4145,4145,4145,4145,4110
|
|
20230727,124300,2034545965,4145,4145,4145,4145,100
|
|
20230727,124200,2034131465,4150,4155,4155,4150,507
|
|
20230727,124100,2032025915,4155,4155,4155,4155,192
|
|
20230727,124000,2031228155,4160,4160,4160,4160,0
|
|
20230727,123900,2031228155,4160,4160,4160,4160,0
|
|
20230727,123800,2031228155,4160,4160,4160,4160,970
|
|
20230727,123700,2027192955,4155,4155,4155,4155,8
|
|
20230727,123600,2027159715,4155,4155,4155,4155,835
|
|
20230727,123500,2023690290,4155,4155,4155,4155,157
|
|
20230727,123400,2023037955,4155,4155,4155,4155,0
|
|
20230727,123300,2023037955,4155,4160,4160,4155,1030
|
|
20230727,123200,2018758155,4160,4170,4170,4155,7574
|
|
20230727,123100,1987270045,4155,4160,4180,4155,6054
|
|
20230727,123000,1962044175,4155,4145,4155,4145,527
|
|
20230727,122900,1959854500,4140,4140,4140,4140,0
|
|
20230727,122800,1959854500,4140,4150,4150,4140,1521
|
|
20230727,122700,1953556370,4160,4160,4160,4160,1
|
|
20230727,122600,1953552210,4160,4175,4175,4160,962
|
|
20230727,122500,1949549960,4180,4175,4195,4170,1824
|
|
20230727,122400,1941925475,4175,4155,4175,4155,281
|
|
20230727,122300,1940754310,4155,4155,4155,4155,163
|
|
20230727,122200,1940077045,4170,4130,4170,4130,1665
|
|
20230727,122100,1933187230,4130,4140,4140,4130,1816
|
|
20230727,122000,1925673965,4145,4145,4145,4145,0
|
|
20230727,121900,1925673965,4145,4145,4145,4145,1053
|
|
20230727,121800,1921309280,4140,4140,4140,4140,1000
|
|
20230727,121700,1917169280,4135,4135,4135,4135,0
|
|
20230727,121600,1917169280,4135,4135,4140,4120,5560
|
|
20230727,121500,1894226345,4135,4135,4155,4120,7166
|
|
20230727,121400,1864569220,4135,4150,4150,4135,2832
|
|
20230727,121300,1852851800,4150,4150,4155,4150,4677
|
|
20230727,121200,1833440435,4155,4155,4155,4155,135
|
|
20230727,121100,1832879510,4160,4155,4160,4155,545
|
|
20230727,121000,1830614885,4200,4160,4200,4160,2045
|
|
20230727,120900,1822105070,4160,4160,4160,4160,1542
|
|
20230727,120800,1815690350,4155,4155,4155,4155,307
|
|
20230727,120700,1814414765,4155,4155,4155,4155,0
|
|
20230727,120600,1814414765,4155,4155,4155,4155,1
|
|
20230727,120500,1814410610,4160,4160,4160,4155,457
|
|
20230727,120400,1812510550,4160,4160,4160,4160,236
|
|
20230727,120300,1811528790,4165,4165,4165,4165,0
|
|
20230727,120200,1811528790,4165,4165,4165,4165,5
|
|
20230727,120100,1811507965,4165,4170,4175,4165,3452
|
|
20230727,120000,1797112625,4170,4175,4175,4170,2280
|
|
20230727,115900,1787599525,4175,4175,4175,4175,59
|
|
20230727,115800,1787353200,4170,4170,4170,4170,0
|
|
20230727,115700,1787353200,4170,4170,4170,4170,500
|
|
20230727,115600,1785268200,4175,4175,4175,4175,0
|
|
20230727,115500,1785268200,4175,4175,4175,4175,20
|
|
20230727,115400,1785184700,4175,4175,4175,4175,332
|
|
20230727,115300,1783798600,4175,4175,4175,4175,1000
|
|
20230727,115200,1779623600,4180,4200,4200,4180,7060
|
|
20230727,115100,1750042585,4200,4200,4200,4200,0
|
|
20230727,115000,1750042585,4200,4200,4200,4200,0
|
|
20230727,114900,1750042585,4200,4205,4205,4200,244
|
|
20230727,114800,1749016665,4210,4210,4210,4210,0
|
|
20230727,114700,1749016665,4210,4205,4210,4205,1225
|
|
20230727,114600,1743865520,4205,4205,4205,4205,156
|
|
20230727,114500,1743209540,4200,4205,4205,4200,1903
|
|
20230727,114400,1735207445,4205,4210,4210,4205,4305
|
|
20230727,114300,1717091630,4200,4205,4210,4200,3978
|
|
20230727,114200,1700374050,4205,4215,4215,4200,11785
|
|
20230727,114100,1650813730,4225,4225,4225,4215,740
|
|
20230727,114000,1647693455,4235,4235,4235,4235,0
|
|
20230727,113900,1647693455,4235,4235,4235,4220,2491
|
|
20230727,113800,1637145070,4235,4235,4240,4235,431
|
|
20230727,113700,1635317880,4235,4250,4250,4235,1623
|
|
20230727,113600,1628440980,4250,4240,4250,4240,1077
|
|
20230727,113500,1623874220,4240,4235,4250,4235,3128
|
|
20230727,113400,1610615210,4235,4250,4250,4220,17735
|
|
20230727,113300,1535482675,4255,4260,4260,4255,1000
|
|
20230727,113200,1531224345,4265,4275,4275,4265,1864
|
|
20230727,113100,1523269160,4280,4280,4280,4280,0
|
|
20230727,113000,1523269160,4280,4280,4280,4280,100
|
|
20230727,112900,1522841160,4280,4280,4280,4280,0
|
|
20230727,112800,1522841160,4280,4280,4280,4280,0
|
|
20230727,112700,1522841160,4280,4280,4280,4280,0
|
|
20230727,112600,1522841160,4280,4280,4280,4280,0
|
|
20230727,112500,1522841160,4280,4280,4280,4280,0
|
|
20230727,112400,1522841160,4280,4280,4280,4280,0
|
|
20230727,112300,1522841160,4280,4280,4280,4280,147
|
|
20230727,112200,1522212000,4285,4280,4285,4280,3
|
|
20230727,112100,1522199150,4270,4295,4295,4270,3
|
|
20230727,112000,1522186290,4280,4280,4295,4280,1962
|
|
20230727,111900,1513781215,4275,4270,4275,4270,870
|
|
20230727,111800,1510064965,4265,4265,4265,4265,435
|
|
20230727,111700,1508209690,4265,4275,4275,4265,208
|
|
20230727,111600,1507322490,4275,4275,4275,4275,0
|
|
20230727,111500,1507322490,4275,4265,4275,4260,777
|
|
20230727,111400,1504010785,4260,4260,4260,4260,516
|
|
20230727,111300,1501812625,4265,4265,4265,4265,1017
|
|
20230727,111200,1497475120,4260,4260,4260,4260,516
|
|
20230727,111100,1495276960,4290,4265,4290,4250,2001
|
|
20230727,111000,1486759930,4280,4275,4280,4275,1338
|
|
20230727,110900,1481034845,4275,4275,4275,4275,516
|
|
20230727,110800,1478828945,4290,4285,4290,4260,13660
|
|
20230727,110700,1420445240,4285,4280,4285,4265,11179
|
|
20230727,110600,1372700995,4280,4280,4280,4280,516
|
|
20230727,110500,1370492515,4290,4300,4300,4270,4126
|
|
20230727,110400,1352839390,4305,4325,4325,4305,1666
|
|
20230727,110300,1345653940,4335,4335,4335,4335,0
|
|
20230727,110200,1345653940,4335,4330,4335,4330,939
|
|
20230727,110100,1341588055,4340,4325,4340,4325,4839
|
|
20230727,110000,1320593935,4315,4330,4335,4315,2025
|
|
20230727,105900,1311828720,4335,4365,4365,4335,11112
|
|
20230727,105800,1263498530,4365,4330,4365,4330,11435
|
|
20230727,105700,1213785935,4325,4325,4325,4325,111
|
|
20230727,105600,1213305860,4315,4310,4315,4310,432
|
|
20230727,105500,1211441930,4310,4300,4310,4300,1590
|
|
20230727,105400,1204602590,4300,4310,4310,4285,3076
|
|
20230727,105300,1191384110,4285,4295,4295,4285,3743
|
|
20230727,105200,1175325220,4280,4305,4305,4280,1502
|
|
20230727,105100,1168893270,4290,4290,4290,4290,400
|
|
20230727,105000,1167177270,4290,4290,4290,4290,72
|
|
20230727,104900,1166868390,4285,4295,4295,4285,652
|
|
20230727,104800,1164071450,4300,4300,4300,4300,386
|
|
20230727,104700,1162411650,4305,4305,4305,4305,331
|
|
20230727,104600,1160986695,4310,4310,4310,4310,20
|
|
20230727,104500,1160900495,4310,4310,4310,4310,0
|
|
20230727,104400,1160900495,4310,4310,4310,4310,11
|
|
20230727,104300,1160853085,4310,4310,4310,4310,25
|
|
20230727,104200,1160745335,4305,4305,4305,4305,0
|
|
20230727,104100,1160745335,4305,4305,4305,4305,0
|
|
20230727,104000,1160745335,4305,4305,4305,4305,0
|
|
20230727,103900,1160745335,4305,4300,4305,4300,361
|
|
20230727,103800,1159191480,4305,4305,4305,4305,647
|
|
20230727,103700,1156406145,4315,4320,4320,4310,3403
|
|
20230727,103600,1141720240,4320,4320,4320,4320,162
|
|
20230727,103500,1141020400,4320,4320,4320,4320,0
|
|
20230727,103400,1141020400,4320,4320,4320,4320,721
|
|
20230727,103300,1137905680,4320,4305,4340,4305,12049
|
|
20230727,103200,1085691920,4310,4325,4330,4310,984
|
|
20230727,103100,1081440025,4325,4280,4330,4280,21268
|
|
20230727,103000,989977820,4270,4280,4280,4270,205
|
|
20230727,102900,989102285,4285,4285,4290,4285,3003
|
|
20230727,102800,976234415,4275,4260,4285,4260,4504
|
|
20230727,102700,956955025,4260,4275,4275,4260,2038
|
|
20230727,102600,948249140,4270,4250,4270,4250,1804
|
|
20230727,102500,940566545,4250,4250,4250,4250,0
|
|
20230727,102400,940566545,4250,4250,4250,4250,19
|
|
20230727,102300,940485795,4250,4265,4265,4250,1871
|
|
20230727,102200,932534030,4265,4265,4265,4265,0
|
|
20230727,102100,932534030,4265,4265,4265,4260,6
|
|
20230727,102000,932508450,4255,4250,4255,4250,1017
|
|
20230727,101900,928183615,4250,4255,4255,4250,4148
|
|
20230727,101800,910551685,4275,4275,4275,4275,0
|
|
20230727,101700,910551685,4275,4270,4275,4270,489
|
|
20230727,101600,908461220,4275,4250,4275,4250,671
|
|
20230727,101500,905609420,4245,4250,4250,4245,493
|
|
20230727,101400,903516610,4265,4260,4265,4255,1001
|
|
20230727,101300,899255580,4275,4275,4275,4275,100
|
|
20230727,101200,898828080,4275,4275,4275,4275,130
|
|
20230727,101100,898272330,4260,4250,4260,4250,771
|
|
20230727,101000,894992580,4260,4265,4275,4255,11821
|
|
20230727,100900,844542200,4265,4265,4265,4265,1
|
|
20230727,100800,844537935,4265,4240,4265,4240,1617
|
|
20230727,100700,837656850,4230,4210,4230,4210,2145
|
|
20230727,100600,828606980,4205,4205,4205,4190,15954
|
|
20230727,100500,761673595,4205,4215,4215,4205,4184
|
|
20230727,100400,744058335,4210,4210,4210,4210,0
|
|
20230727,100300,744058335,4210,4210,4210,4210,0
|
|
20230727,100200,744058335,4210,4210,4210,4210,0
|
|
20230727,100100,744058335,4210,4210,4210,4210,0
|
|
20230727,100000,744058335,4210,4225,4230,4210,1190
|
|
20230727,095900,739034460,4195,4205,4225,4195,5187
|
|
20230727,095800,717185335,4200,4200,4200,4200,30
|
|
20230727,095700,717059335,4215,4230,4230,4205,7710
|
|
20230727,095600,684580985,4210,4220,4220,4205,1828
|
|
20230727,095500,676885575,4205,4205,4205,4205,1074
|
|
20230727,095400,672369405,4210,4200,4210,4200,583
|
|
20230727,095300,669920795,4205,4205,4205,4205,1000
|
|
20230727,095200,665715795,4240,4190,4240,4190,1260
|
|
20230727,095100,660426015,4185,4185,4185,4185,536
|
|
20230727,095000,658182855,4180,4175,4180,4175,1066
|
|
20230727,094900,653729380,4165,4180,4180,4165,2000
|
|
20230727,094800,645387610,4185,4190,4190,4185,504
|
|
20230727,094700,643276350,4205,4210,4210,4180,3495
|
|
20230727,094600,628589975,4220,4220,4220,4220,50
|
|
20230727,094500,628378975,4250,4230,4250,4225,3035
|
|
20230727,094400,615551075,4235,4235,4255,4235,1012
|
|
20230727,094300,611265055,4230,4250,4260,4215,5494
|
|
20230727,094200,587951965,4265,4220,4265,4220,5151
|
|
20230727,094100,566046130,4215,4195,4215,4195,3187
|
|
20230727,094000,552655840,4175,4195,4195,4175,1100
|
|
20230727,093900,548056780,4195,4175,4195,4175,1009
|
|
20230727,093800,543838905,4190,4180,4190,4160,5606
|
|
20230727,093700,520438930,4185,4185,4185,4185,685
|
|
20230727,093600,517572205,4185,4180,4185,4180,1603
|
|
20230727,093500,510871660,4185,4185,4185,4185,1
|
|
20230727,093400,510867475,4185,4180,4185,4180,11
|
|
20230727,093300,510821490,4180,4195,4195,4180,1864
|
|
20230727,093200,503018215,4195,4195,4195,4195,1
|
|
20230727,093100,503014020,4200,4200,4200,4200,500
|
|
20230727,093000,500914020,4200,4205,4205,4200,780
|
|
20230727,092900,497637970,4210,4200,4210,4200,2130
|
|
20230727,092800,488671670,4200,4200,4200,4200,595
|
|
20230727,092700,486172670,4200,4200,4200,4200,3641
|
|
20230727,092600,470880470,4200,4190,4200,4190,2946
|
|
20230727,092500,458515485,4195,4195,4195,4195,2086
|
|
20230727,092400,449764715,4180,4185,4190,4180,1299
|
|
20230727,092300,444325795,4185,4190,4190,4185,2187
|
|
20230727,092200,435170470,4190,4195,4195,4135,3808
|
|
20230727,092100,419308840,4195,4185,4195,4175,2323
|
|
20230727,092000,409601710,4185,4200,4200,4185,954
|
|
20230727,091900,405601155,4200,4185,4200,4185,653
|
|
20230727,091800,402866815,4185,4185,4185,4185,600
|
|
20230727,091700,400355815,4190,4190,4195,4185,852
|
|
20230727,091600,396785915,4195,4195,4205,4190,701
|
|
20230727,091500,393838530,4205,4165,4205,4160,715
|
|
20230727,091400,390853315,4160,4160,4160,4160,1007
|
|
20230727,091300,386664195,4165,4140,4165,4140,3072
|
|
20230727,091200,373917815,4120,4140,4150,4120,1610
|
|
20230727,091100,367249990,4140,4140,4140,4140,1001
|
|
20230727,091000,363105850,4140,4160,4160,4140,2161
|
|
20230727,090900,354158460,4160,4175,4175,4150,7639
|
|
20230727,090800,322352040,4180,4215,4215,4180,14920
|
|
20230727,090700,259734350,4220,4240,4240,4220,1427
|
|
20230727,090600,253691510,4245,4210,4245,4210,10611
|
|
20230727,090500,208951120,4220,4245,4245,4220,2152
|
|
20230727,090400,199857275,4245,4260,4270,4245,13512
|
|
20230727,090300,142309525,4260,4245,4280,4245,9278
|
|
20230727,090200,102788735,4245,4210,4245,4210,3505
|
|
20230727,090100,87999795,4210,4175,4210,4170,3014
|
|
20230727,090000,75382745,4175,4100,4260,4100,18048
|