633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193000,2072908025,3175,3175,3175,3175,5526
|
|
20230727,192900,2072908025,3175,3175,3175,3175,0
|
|
20230727,192800,2072908025,3175,3175,3175,3175,0
|
|
20230727,192700,2072908025,3175,3175,3175,3175,0
|
|
20230727,192600,2072908025,3175,3175,3175,3175,0
|
|
20230727,192500,2072908025,3175,3175,3175,3175,0
|
|
20230727,192400,2072908025,3175,3175,3175,3175,0
|
|
20230727,192300,2072908025,3175,3175,3175,3175,0
|
|
20230727,192200,2072908025,3175,3175,3175,3175,0
|
|
20230727,192100,2072908025,3175,3175,3175,3175,0
|
|
20230727,192000,2072908025,3175,3175,3175,3175,0
|
|
20230727,191900,2072908025,3175,3175,3175,3175,0
|
|
20230727,191800,2072908025,3175,3175,3175,3175,0
|
|
20230727,191700,2072908025,3175,3175,3175,3175,0
|
|
20230727,191600,2072908025,3175,3175,3175,3175,0
|
|
20230727,191500,2072908025,3175,3175,3175,3175,0
|
|
20230727,191400,2072908025,3175,3175,3175,3175,0
|
|
20230727,191300,2072908025,3175,3175,3175,3175,0
|
|
20230727,191200,2072908025,3175,3175,3175,3175,0
|
|
20230727,191100,2072908025,3175,3175,3175,3175,0
|
|
20230727,191000,2072908025,3175,3175,3175,3175,0
|
|
20230727,190900,2072908025,3175,3175,3175,3175,0
|
|
20230727,190800,2072908025,3175,3175,3175,3175,0
|
|
20230727,190700,2072908025,3175,3175,3175,3175,0
|
|
20230727,190600,2072908025,3175,3175,3175,3175,0
|
|
20230727,190500,2072908025,3175,3175,3175,3175,0
|
|
20230727,190400,2072908025,3175,3175,3175,3175,0
|
|
20230727,190300,2072908025,3175,3175,3175,3175,0
|
|
20230727,190200,2072908025,3175,3175,3175,3175,0
|
|
20230727,190100,2072908025,3175,3175,3175,3175,0
|
|
20230727,190000,2072908025,3175,3175,3175,3175,5526
|
|
20230727,185900,2072908025,3175,3175,3175,3175,0
|
|
20230727,185800,2072908025,3175,3175,3175,3175,0
|
|
20230727,185700,2072908025,3175,3175,3175,3175,0
|
|
20230727,185600,2072908025,3175,3175,3175,3175,0
|
|
20230727,185500,2072908025,3175,3175,3175,3175,0
|
|
20230727,185400,2072908025,3175,3175,3175,3175,0
|
|
20230727,185300,2072908025,3175,3175,3175,3175,0
|
|
20230727,185200,2072908025,3175,3175,3175,3175,0
|
|
20230727,185100,2072908025,3175,3175,3175,3175,0
|
|
20230727,185000,2072908025,3175,3175,3175,3175,0
|
|
20230727,184900,2072908025,3175,3175,3175,3175,0
|
|
20230727,184800,2072908025,3175,3175,3175,3175,0
|
|
20230727,184700,2072908025,3175,3175,3175,3175,0
|
|
20230727,184600,2072908025,3175,3175,3175,3175,0
|
|
20230727,184500,2072908025,3175,3175,3175,3175,0
|
|
20230727,184400,2072908025,3175,3175,3175,3175,0
|
|
20230727,184300,2072908025,3175,3175,3175,3175,0
|
|
20230727,184200,2072908025,3175,3175,3175,3175,0
|
|
20230727,184100,2072908025,3175,3175,3175,3175,0
|
|
20230727,184000,2072908025,3175,3175,3175,3175,0
|
|
20230727,183900,2072908025,3175,3175,3175,3175,0
|
|
20230727,183800,2072908025,3175,3175,3175,3175,0
|
|
20230727,183700,2072908025,3175,3175,3175,3175,0
|
|
20230727,183600,2072908025,3175,3175,3175,3175,0
|
|
20230727,183500,2072908025,3175,3175,3175,3175,0
|
|
20230727,183400,2072908025,3175,3175,3175,3175,0
|
|
20230727,183300,2072908025,3175,3175,3175,3175,0
|
|
20230727,183200,2072908025,3175,3175,3175,3175,0
|
|
20230727,183100,2072908025,3175,3175,3175,3175,0
|
|
20230727,183000,2072908025,3175,3175,3175,3175,5526
|
|
20230727,182900,2072908025,3175,3175,3175,3175,0
|
|
20230727,182800,2072908025,3175,3175,3175,3175,0
|
|
20230727,182700,2072908025,3175,3175,3175,3175,0
|
|
20230727,182600,2072908025,3175,3175,3175,3175,0
|
|
20230727,182500,2072908025,3175,3175,3175,3175,0
|
|
20230727,182400,2072908025,3175,3175,3175,3175,0
|
|
20230727,182300,2072908025,3175,3175,3175,3175,0
|
|
20230727,182200,2072908025,3175,3175,3175,3175,0
|
|
20230727,182100,2072908025,3175,3175,3175,3175,0
|
|
20230727,182000,2072908025,3175,3175,3175,3175,0
|
|
20230727,181900,2072908025,3175,3175,3175,3175,0
|
|
20230727,181800,2072908025,3175,3175,3175,3175,0
|
|
20230727,181700,2072908025,3175,3175,3175,3175,0
|
|
20230727,181600,2072908025,3175,3175,3175,3175,0
|
|
20230727,181500,2072908025,3175,3175,3175,3175,0
|
|
20230727,181400,2072908025,3175,3175,3175,3175,0
|
|
20230727,181300,2072908025,3175,3175,3175,3175,0
|
|
20230727,181200,2072908025,3175,3175,3175,3175,0
|
|
20230727,181100,2072908025,3175,3175,3175,3175,0
|
|
20230727,181000,2072908025,3175,3175,3175,3175,0
|
|
20230727,180900,2072908025,3175,3175,3175,3175,0
|
|
20230727,180800,2072908025,3175,3175,3175,3175,0
|
|
20230727,180700,2072908025,3175,3175,3175,3175,0
|
|
20230727,180600,2072908025,3175,3175,3175,3175,0
|
|
20230727,180500,2072908025,3175,3175,3175,3175,0
|
|
20230727,180400,2072908025,3175,3175,3175,3175,0
|
|
20230727,180300,2072908025,3175,3175,3175,3175,0
|
|
20230727,180200,2072908025,3175,3175,3175,3175,0
|
|
20230727,180100,2072908025,3175,3175,3175,3175,0
|
|
20230727,180000,2072908025,3175,3175,3175,3175,5526
|
|
20230727,175900,2072908025,3175,3175,3175,3175,0
|
|
20230727,175800,2072908025,3175,3175,3175,3175,0
|
|
20230727,175700,2072908025,3175,3175,3175,3175,0
|
|
20230727,175600,2072908025,3175,3175,3175,3175,0
|
|
20230727,175500,2072908025,3175,3175,3175,3175,0
|
|
20230727,175400,2072908025,3175,3175,3175,3175,0
|
|
20230727,175300,2072908025,3175,3175,3175,3175,0
|
|
20230727,175200,2072908025,3175,3175,3175,3175,0
|
|
20230727,175100,2072908025,3175,3175,3175,3175,0
|
|
20230727,175000,2072908025,3175,3175,3175,3175,0
|
|
20230727,174900,2072908025,3175,3175,3175,3175,0
|
|
20230727,174800,2072908025,3175,3175,3175,3175,0
|
|
20230727,174700,2072908025,3175,3175,3175,3175,0
|
|
20230727,174600,2072908025,3175,3175,3175,3175,0
|
|
20230727,174500,2072908025,3175,3175,3175,3175,0
|
|
20230727,174400,2072908025,3175,3175,3175,3175,0
|
|
20230727,174300,2072908025,3175,3175,3175,3175,0
|
|
20230727,174200,2072908025,3175,3175,3175,3175,0
|
|
20230727,174100,2072908025,3175,3175,3175,3175,0
|
|
20230727,174000,2072908025,3175,3175,3175,3175,0
|
|
20230727,173900,2072908025,3175,3175,3175,3175,0
|
|
20230727,173800,2072908025,3175,3175,3175,3175,0
|
|
20230727,173700,2072908025,3175,3175,3175,3175,0
|
|
20230727,173600,2072908025,3175,3175,3175,3175,0
|
|
20230727,173500,2072908025,3175,3175,3175,3175,0
|
|
20230727,173400,2072908025,3175,3175,3175,3175,0
|
|
20230727,173300,2072908025,3175,3175,3175,3175,0
|
|
20230727,173200,2072908025,3175,3175,3175,3175,0
|
|
20230727,173100,2072908025,3175,3175,3175,3175,0
|
|
20230727,173000,2072908025,3175,3175,3175,3175,5526
|
|
20230727,172900,2072908025,3175,3175,3175,3175,0
|
|
20230727,172800,2072908025,3175,3175,3175,3175,0
|
|
20230727,172700,2072908025,3175,3175,3175,3175,0
|
|
20230727,172600,2072908025,3175,3175,3175,3175,0
|
|
20230727,172500,2072908025,3175,3175,3175,3175,0
|
|
20230727,172400,2072908025,3175,3175,3175,3175,0
|
|
20230727,172300,2072908025,3175,3175,3175,3175,0
|
|
20230727,172200,2072908025,3175,3175,3175,3175,0
|
|
20230727,172100,2072908025,3175,3175,3175,3175,0
|
|
20230727,172000,2072908025,3175,3175,3175,3175,0
|
|
20230727,171900,2072908025,3175,3175,3175,3175,0
|
|
20230727,171800,2072908025,3175,3175,3175,3175,0
|
|
20230727,171700,2072908025,3175,3175,3175,3175,0
|
|
20230727,171600,2072908025,3175,3175,3175,3175,0
|
|
20230727,171500,2072908025,3175,3175,3175,3175,0
|
|
20230727,171400,2072908025,3175,3175,3175,3175,0
|
|
20230727,171300,2072908025,3175,3175,3175,3175,0
|
|
20230727,171200,2072908025,3175,3175,3175,3175,0
|
|
20230727,171100,2072908025,3175,3175,3175,3175,0
|
|
20230727,171000,2072908025,3175,3175,3175,3175,0
|
|
20230727,170900,2072908025,3175,3175,3175,3175,0
|
|
20230727,170800,2072908025,3175,3175,3175,3175,0
|
|
20230727,170700,2072908025,3175,3175,3175,3175,0
|
|
20230727,170600,2072908025,3175,3175,3175,3175,0
|
|
20230727,170500,2072908025,3175,3175,3175,3175,0
|
|
20230727,170400,2072908025,3175,3175,3175,3175,0
|
|
20230727,170300,2072908025,3175,3175,3175,3175,0
|
|
20230727,170200,2072908025,3175,3175,3175,3175,0
|
|
20230727,170100,2072908025,3175,3175,3175,3175,0
|
|
20230727,170000,2072908025,3175,3175,3175,3175,5526
|
|
20230727,165900,2072908025,3175,3175,3175,3175,0
|
|
20230727,165800,2072908025,3175,3175,3175,3175,0
|
|
20230727,165700,2072908025,3175,3175,3175,3175,0
|
|
20230727,165600,2072908025,3175,3175,3175,3175,0
|
|
20230727,165500,2072908025,3175,3175,3175,3175,0
|
|
20230727,165400,2072908025,3175,3175,3175,3175,0
|
|
20230727,165300,2072908025,3175,3175,3175,3175,0
|
|
20230727,165200,2072908025,3175,3175,3175,3175,0
|
|
20230727,165100,2072908025,3175,3175,3175,3175,0
|
|
20230727,165000,2072908025,3175,3175,3175,3175,0
|
|
20230727,164900,2072908025,3175,3175,3175,3175,0
|
|
20230727,164800,2072908025,3175,3175,3175,3175,0
|
|
20230727,164700,2072908025,3175,3175,3175,3175,0
|
|
20230727,164600,2072908025,3175,3175,3175,3175,0
|
|
20230727,164500,2072908025,3175,3175,3175,3175,0
|
|
20230727,164400,2072908025,3175,3175,3175,3175,0
|
|
20230727,164300,2072908025,3175,3175,3175,3175,0
|
|
20230727,164200,2072908025,3175,3175,3175,3175,0
|
|
20230727,164100,2072908025,3175,3175,3175,3175,0
|
|
20230727,164000,2072908025,3175,3175,3175,3175,0
|
|
20230727,163900,2072908025,3175,3175,3175,3175,0
|
|
20230727,163800,2072908025,3175,3175,3175,3175,0
|
|
20230727,163700,2072908025,3175,3175,3175,3175,0
|
|
20230727,163600,2072908025,3175,3175,3175,3175,0
|
|
20230727,163500,2072908025,3175,3175,3175,3175,0
|
|
20230727,163400,2072908025,3175,3175,3175,3175,0
|
|
20230727,163300,2072908025,3175,3175,3175,3175,0
|
|
20230727,163200,2072908025,3175,3175,3175,3175,0
|
|
20230727,163100,2072908025,3175,3175,3175,3175,0
|
|
20230727,163000,2072908025,3175,3175,3175,3175,5526
|
|
20230727,162900,2072908025,3175,3175,3175,3175,0
|
|
20230727,162800,2072908025,3175,3175,3175,3175,0
|
|
20230727,162700,2072908025,3175,3175,3175,3175,0
|
|
20230727,162600,2072908025,3175,3175,3175,3175,0
|
|
20230727,162500,2072908025,3175,3175,3175,3175,0
|
|
20230727,162400,2072908025,3175,3175,3175,3175,0
|
|
20230727,162300,2072908025,3175,3175,3175,3175,0
|
|
20230727,162200,2072908025,3175,3175,3175,3175,0
|
|
20230727,162100,2072908025,3175,3175,3175,3175,0
|
|
20230727,162000,2072908025,3175,3175,3175,3175,0
|
|
20230727,161900,2072908025,3175,3175,3175,3175,0
|
|
20230727,161800,2072908025,3175,3175,3175,3175,0
|
|
20230727,161700,2072908025,3175,3175,3175,3175,0
|
|
20230727,161600,2072908025,3175,3175,3175,3175,0
|
|
20230727,161500,2072908025,3175,3175,3175,3175,0
|
|
20230727,161400,2072908025,3175,3175,3175,3175,0
|
|
20230727,161300,2072908025,3175,3175,3175,3175,0
|
|
20230727,161200,2072908025,3175,3175,3175,3175,0
|
|
20230727,161100,2072908025,3175,3175,3175,3175,0
|
|
20230727,161000,2072908025,3175,3175,3175,3175,0
|
|
20230727,160900,2072908025,3175,3175,3175,3175,0
|
|
20230727,160800,2072908025,3175,3175,3175,3175,0
|
|
20230727,160700,2072908025,3175,3175,3175,3175,0
|
|
20230727,160600,2072908025,3175,3175,3175,3175,0
|
|
20230727,160500,2072908025,3175,3175,3175,3175,0
|
|
20230727,160400,2072908025,3175,3175,3175,3175,0
|
|
20230727,160300,2072908025,3175,3175,3175,3175,0
|
|
20230727,160200,2072908025,3175,3175,3175,3175,0
|
|
20230727,160100,2072908025,3175,3175,3175,3175,0
|
|
20230727,160000,2072908025,3175,3175,3175,3175,5526
|
|
20230727,155900,2072908025,3175,3175,3175,3175,0
|
|
20230727,155800,2072908025,3175,3175,3175,3175,0
|
|
20230727,155700,2072908025,3175,3175,3175,3175,0
|
|
20230727,155600,2072908025,3175,3175,3175,3175,0
|
|
20230727,155500,2072908025,3175,3175,3175,3175,0
|
|
20230727,155400,2072908025,3175,3175,3175,3175,0
|
|
20230727,155300,2072908025,3175,3175,3175,3175,0
|
|
20230727,155200,2072908025,3175,3175,3175,3175,0
|
|
20230727,155100,2072908025,3175,3175,3175,3175,0
|
|
20230727,155000,2072908025,3175,3175,3175,3175,0
|
|
20230727,154900,2072908025,3175,3175,3175,3175,0
|
|
20230727,154800,2072908025,3175,3175,3175,3175,0
|
|
20230727,154700,2072908025,3175,3175,3175,3175,0
|
|
20230727,154600,2072908025,3175,3175,3175,3175,0
|
|
20230727,154500,2072908025,3175,3175,3175,3175,0
|
|
20230727,154400,2072908025,3175,3175,3175,3175,0
|
|
20230727,154300,2072908025,3175,3175,3175,3175,0
|
|
20230727,154200,2072908025,3175,3175,3175,3175,0
|
|
20230727,154100,2072908025,3175,3175,3175,3175,0
|
|
20230727,154000,2072908025,3175,3175,3175,3175,0
|
|
20230727,153900,2072908025,3175,3175,3175,3175,0
|
|
20230727,153800,2072908025,3175,3175,3175,3175,0
|
|
20230727,153700,2072908025,3175,3175,3175,3175,0
|
|
20230727,153600,2072908025,3175,3175,3175,3175,0
|
|
20230727,153500,2072908025,3175,3175,3175,3175,0
|
|
20230727,153400,2072908025,3175,3175,3175,3175,0
|
|
20230727,153300,2072908025,3175,3175,3175,3175,0
|
|
20230727,153200,2072908025,3175,3175,3175,3175,0
|
|
20230727,153100,2072908025,3175,3175,3175,3175,0
|
|
20230727,153000,2072908025,3175,3175,3175,3175,11052
|
|
20230727,152900,2055362975,3170,3170,3170,3170,0
|
|
20230727,152800,2055362975,3170,3170,3170,3170,0
|
|
20230727,152700,2055362975,3170,3170,3170,3170,0
|
|
20230727,152600,2055362975,3170,3170,3170,3170,0
|
|
20230727,152500,2055362975,3170,3170,3170,3170,0
|
|
20230727,152400,2055362975,3170,3170,3170,3170,0
|
|
20230727,152300,2055362975,3170,3170,3170,3170,0
|
|
20230727,152200,2055362975,3170,3170,3170,3170,0
|
|
20230727,152100,2055362975,3170,3170,3170,3170,0
|
|
20230727,152000,2055362975,3170,3170,3170,3170,0
|
|
20230727,151900,2055362975,3170,3165,3170,3165,551
|
|
20230727,151800,2053616850,3165,3175,3175,3165,2438
|
|
20230727,151700,2045890310,3175,3170,3175,3170,571
|
|
20230727,151600,2044078010,3165,3175,3180,3165,3478
|
|
20230727,151500,2033033270,3180,3180,3185,3170,3718
|
|
20230727,151400,2021214975,3180,3170,3180,3170,2215
|
|
20230727,151300,2014180980,3180,3180,3185,3175,3587
|
|
20230727,151200,2002778840,3180,3175,3180,3165,3377
|
|
20230727,151100,1992070630,3175,3175,3175,3170,1069
|
|
20230727,151000,1988678330,3175,3175,3175,3165,2126
|
|
20230727,150900,1981931300,3175,3170,3175,3170,4584
|
|
20230727,150800,1967396095,3170,3170,3170,3170,1898
|
|
20230727,150700,1961379435,3170,3180,3180,3170,2388
|
|
20230727,150600,1953795880,3175,3175,3180,3175,5250
|
|
20230727,150500,1937111160,3175,3160,3175,3160,3608
|
|
20230727,150400,1925670615,3160,3155,3165,3150,3161
|
|
20230727,150300,1915675125,3155,3160,3160,3155,2828
|
|
20230727,150200,1906748545,3170,3155,3170,3155,9009
|
|
20230727,150100,1878255485,3155,3145,3155,3145,13014
|
|
20230727,150000,1837236995,3145,3145,3150,3145,1058
|
|
20230727,145900,1833907805,3135,3135,3135,3135,5
|
|
20230727,145800,1833892130,3145,3145,3145,3145,2516
|
|
20230727,145700,1825979310,3145,3145,3150,3135,2942
|
|
20230727,145600,1816733650,3145,3140,3145,3140,6426
|
|
20230727,145500,1796537530,3135,3135,3135,3135,709
|
|
20230727,145400,1794314815,3135,3135,3135,3135,0
|
|
20230727,145300,1794314815,3135,3135,3135,3135,198
|
|
20230727,145200,1793694085,3135,3135,3135,3135,1108
|
|
20230727,145100,1790220505,3135,3135,3135,3135,500
|
|
20230727,145000,1788653005,3140,3140,3140,3140,159
|
|
20230727,144900,1788153745,3130,3135,3135,3130,879
|
|
20230727,144800,1785400975,3130,3130,3130,3130,214
|
|
20230727,144700,1784731155,3130,3130,3130,3130,1711
|
|
20230727,144600,1779375725,3140,3140,3140,3135,612
|
|
20230727,144500,1777456020,3130,3130,3140,3130,944
|
|
20230727,144400,1774497075,3135,3135,3135,3135,587
|
|
20230727,144300,1772656830,3135,3135,3140,3135,577
|
|
20230727,144200,1770847925,3135,3140,3140,3135,821
|
|
20230727,144100,1768274085,3135,3135,3135,3135,1707
|
|
20230727,144000,1762922640,3130,3135,3135,3130,393
|
|
20230727,143900,1761692535,3135,3135,3135,3135,0
|
|
20230727,143800,1761692535,3135,3135,3135,3135,0
|
|
20230727,143700,1761692535,3135,3135,3135,3135,1
|
|
20230727,143600,1761689400,3130,3135,3135,3130,1748
|
|
20230727,143500,1756217110,3135,3130,3135,3130,1036
|
|
20230727,143400,1752974425,3135,3135,3135,3135,1
|
|
20230727,143300,1752971290,3135,3135,3135,3135,48
|
|
20230727,143200,1752820810,3140,3135,3140,3135,1730
|
|
20230727,143100,1747396120,3135,3135,3135,3130,462
|
|
20230727,143000,1745950025,3130,3135,3135,3130,31
|
|
20230727,142900,1745852990,3135,3135,3135,3135,0
|
|
20230727,142800,1745852990,3135,3135,3135,3135,0
|
|
20230727,142700,1745852990,3135,3135,3135,3135,1
|
|
20230727,142600,1745849855,3130,3135,3135,3130,55
|
|
20230727,142500,1745677680,3135,3125,3135,3125,11
|
|
20230727,142400,1745643295,3135,3135,3135,3135,4
|
|
20230727,142300,1745630755,3135,3130,3135,3130,5
|
|
20230727,142200,1745615100,3125,3135,3135,3120,214
|
|
20230727,142100,1744947355,3135,3135,3135,3135,0
|
|
20230727,142000,1744947355,3135,3135,3135,3135,500
|
|
20230727,141900,1743379855,3120,3120,3120,3120,26
|
|
20230727,141800,1743298735,3135,3120,3135,3120,961
|
|
20230727,141700,1740297280,3135,3135,3135,3135,2000
|
|
20230727,141600,1734027280,3135,3135,3135,3135,100
|
|
20230727,141500,1733713780,3135,3135,3135,3135,30
|
|
20230727,141400,1733619730,3135,3120,3135,3120,3038
|
|
20230727,141300,1724138115,3120,3120,3120,3120,200
|
|
20230727,141200,1723514115,3125,3125,3125,3125,0
|
|
20230727,141100,1723514115,3125,3125,3125,3125,0
|
|
20230727,141000,1723514115,3125,3125,3125,3125,438
|
|
20230727,140900,1722145365,3125,3130,3130,3125,151
|
|
20230727,140800,1721673485,3130,3130,3130,3130,0
|
|
20230727,140700,1721673485,3130,3135,3135,3130,96
|
|
20230727,140600,1721372545,3135,3130,3135,3130,952
|
|
20230727,140500,1718391670,3130,3130,3130,3130,300
|
|
20230727,140400,1717452670,3135,3135,3135,3135,26
|
|
20230727,140300,1717371160,3130,3130,3130,3130,100
|
|
20230727,140200,1717058160,3130,3130,3130,3130,0
|
|
20230727,140100,1717058160,3130,3125,3130,3125,1014
|
|
20230727,140000,1713889360,3130,3130,3130,3130,70
|
|
20230727,135900,1713670260,3125,3125,3125,3125,0
|
|
20230727,135800,1713670260,3125,3130,3130,3120,202
|
|
20230727,135700,1713038865,3130,3130,3130,3125,154
|
|
20230727,135600,1712556860,3130,3130,3130,3130,48
|
|
20230727,135500,1712406620,3130,3135,3135,3130,331
|
|
20230727,135400,1711370580,3135,3135,3135,3135,10
|
|
20230727,135300,1711339230,3130,3130,3130,3130,4
|
|
20230727,135200,1711326710,3130,3130,3130,3130,0
|
|
20230727,135100,1711326710,3130,3130,3130,3130,0
|
|
20230727,135000,1711326710,3130,3130,3130,3130,3
|
|
20230727,134900,1711317320,3130,3135,3140,3130,712
|
|
20230727,134800,1709084490,3140,3140,3140,3140,0
|
|
20230727,134700,1709084490,3140,3140,3140,3140,0
|
|
20230727,134600,1709084490,3140,3130,3140,3130,567
|
|
20230727,134500,1707309255,3130,3130,3130,3130,489
|
|
20230727,134400,1705778685,3130,3130,3130,3130,12
|
|
20230727,134300,1705741125,3130,3140,3140,3130,121
|
|
20230727,134200,1705362195,3140,3135,3140,3135,233
|
|
20230727,134100,1704631075,3140,3140,3140,3140,0
|
|
20230727,134000,1704631075,3140,3140,3140,3140,128
|
|
20230727,133900,1704229155,3140,3140,3140,3140,50
|
|
20230727,133800,1704072155,3145,3140,3145,3140,1023
|
|
20230727,133700,1700855035,3140,3140,3140,3140,438
|
|
20230727,133600,1699479715,3140,3135,3140,3135,125
|
|
20230727,133500,1699087715,3130,3135,3135,3130,103
|
|
20230727,133400,1698764825,3135,3125,3135,3125,1346
|
|
20230727,133300,1694556945,3125,3125,3125,3125,0
|
|
20230727,133200,1694556945,3125,3130,3130,3125,558
|
|
20230727,133100,1692812965,3130,3130,3130,3130,54
|
|
20230727,133000,1692643945,3130,3130,3135,3130,105
|
|
20230727,132900,1692315140,3130,3130,3130,3130,0
|
|
20230727,132800,1692315140,3130,3130,3130,3130,0
|
|
20230727,132700,1692315140,3130,3130,3130,3130,101
|
|
20230727,132600,1691999010,3130,3135,3135,3130,389
|
|
20230727,132500,1690781435,3135,3140,3140,3135,87
|
|
20230727,132400,1690508440,3140,3140,3140,3140,1
|
|
20230727,132300,1690505300,3140,3140,3140,3140,200
|
|
20230727,132200,1689877300,3140,3140,3140,3140,0
|
|
20230727,132100,1689877300,3140,3140,3140,3140,15
|
|
20230727,132000,1689830200,3140,3140,3140,3140,5
|
|
20230727,131900,1689814500,3140,3140,3140,3140,0
|
|
20230727,131800,1689814500,3140,3140,3140,3140,0
|
|
20230727,131700,1689814500,3140,3140,3140,3140,2031
|
|
20230727,131600,1683437160,3130,3130,3130,3130,1571
|
|
20230727,131500,1678519930,3130,3130,3130,3130,132
|
|
20230727,131400,1678106770,3130,3130,3130,3130,200
|
|
20230727,131300,1677480770,3130,3130,3130,3130,0
|
|
20230727,131200,1677480770,3130,3130,3130,3130,3
|
|
20230727,131100,1677471380,3130,3130,3130,3130,0
|
|
20230727,131000,1677471380,3130,3130,3130,3130,468
|
|
20230727,130900,1676006540,3145,3145,3145,3145,0
|
|
20230727,130800,1676006540,3145,3140,3145,3140,468
|
|
20230727,130700,1674535680,3145,3145,3145,3145,1302
|
|
20230727,130600,1670440890,3125,3125,3125,3125,12
|
|
20230727,130500,1670403390,3130,3135,3135,3130,730
|
|
20230727,130400,1668117345,3140,3135,3140,3135,2589
|
|
20230727,130300,1659989910,3135,3135,3135,3135,0
|
|
20230727,130200,1659989910,3135,3135,3135,3135,158
|
|
20230727,130100,1659494580,3135,3140,3140,3135,996
|
|
20230727,130000,1656368040,3140,3140,3140,3140,0
|
|
20230727,125900,1656368040,3140,3140,3140,3140,289
|
|
20230727,125800,1655460580,3140,3140,3140,3140,41
|
|
20230727,125700,1655331840,3140,3140,3140,3140,16
|
|
20230727,125600,1655281600,3140,3140,3140,3140,0
|
|
20230727,125500,1655281600,3140,3140,3140,3140,6
|
|
20230727,125400,1655262760,3140,3135,3140,3135,1042
|
|
20230727,125300,1651990885,3135,3135,3135,3135,100
|
|
20230727,125200,1651677385,3135,3135,3135,3135,19
|
|
20230727,125100,1651617820,3135,3135,3135,3135,975
|
|
20230727,125000,1648561195,3140,3140,3140,3140,1
|
|
20230727,124900,1648558055,3140,3140,3140,3140,66
|
|
20230727,124800,1648350815,3145,3145,3145,3145,2
|
|
20230727,124700,1648344525,3145,3145,3145,3145,1
|
|
20230727,124600,1648341380,3135,3135,3135,3135,100
|
|
20230727,124500,1648027880,3135,3135,3135,3135,0
|
|
20230727,124400,1648027880,3135,3135,3135,3135,3
|
|
20230727,124300,1648018475,3135,3140,3140,3135,4343
|
|
20230727,124200,1634398205,3140,3135,3140,3135,2388
|
|
20230727,124100,1626909890,3140,3145,3145,3140,1042
|
|
20230727,124000,1623638005,3145,3145,3145,3145,20
|
|
20230727,123900,1623575105,3145,3145,3145,3145,58
|
|
20230727,123800,1623392695,3145,3140,3145,3140,308
|
|
20230727,123700,1622425365,3145,3145,3145,3145,100
|
|
20230727,123600,1622110865,3145,3145,3145,3145,810
|
|
20230727,123500,1619563415,3145,3130,3150,3130,5430
|
|
20230727,123400,1602519945,3135,3135,3135,3135,0
|
|
20230727,123300,1602519945,3135,3135,3135,3135,7
|
|
20230727,123200,1602498000,3120,3120,3120,3120,1
|
|
20230727,123100,1602494880,3120,3120,3130,3120,1973
|
|
20230727,123000,1596323875,3110,3110,3110,3110,0
|
|
20230727,122900,1596323875,3110,3110,3110,3110,0
|
|
20230727,122800,1596323875,3110,3110,3110,3110,233
|
|
20230727,122700,1595599245,3110,3110,3110,3110,10
|
|
20230727,122600,1595568145,3110,3110,3110,3110,101
|
|
20230727,122500,1595254035,3100,3095,3100,3095,28
|
|
20230727,122400,1595167360,3090,3090,3095,3090,305
|
|
20230727,122300,1594224885,3090,3090,3090,3090,0
|
|
20230727,122200,1594224885,3090,3090,3090,3090,154
|
|
20230727,122100,1593749025,3085,3090,3090,3085,3185
|
|
20230727,122000,1583922465,3090,3105,3110,3090,1279
|
|
20230727,121900,1579967330,3100,3110,3110,3100,888
|
|
20230727,121800,1577211915,3110,3110,3110,3110,225
|
|
20230727,121700,1576512165,3110,3110,3110,3110,0
|
|
20230727,121600,1576512165,3110,3115,3115,3110,253
|
|
20230727,121500,1575724115,3115,3115,3115,3115,144
|
|
20230727,121400,1575275555,3115,3115,3120,3115,105
|
|
20230727,121300,1574947990,3115,3120,3120,3115,92
|
|
20230727,121200,1574660995,3120,3120,3120,3120,1
|
|
20230727,121100,1574657875,3120,3125,3125,3120,160
|
|
20230727,121000,1574158375,3125,3120,3125,3120,244
|
|
20230727,120900,1573397090,3120,3120,3120,3120,0
|
|
20230727,120800,1573397090,3120,3120,3120,3120,116
|
|
20230727,120700,1573035170,3120,3125,3125,3120,325
|
|
20230727,120600,1572019700,3130,3130,3130,3130,0
|
|
20230727,120500,1572019700,3130,3125,3130,3125,1262
|
|
20230727,120400,1568071890,3125,3125,3125,3125,100
|
|
20230727,120300,1567759390,3125,3125,3125,3125,0
|
|
20230727,120200,1567759390,3125,3120,3125,3120,1391
|
|
20230727,120100,1563415545,3120,3130,3130,3120,1885
|
|
20230727,120000,1557523840,3135,3135,3140,3135,946
|
|
20230727,115900,1554555630,3135,3140,3140,3135,366
|
|
20230727,115800,1553408175,3140,3135,3140,3135,200
|
|
20230727,115700,1552780675,3135,3135,3135,3135,213
|
|
20230727,115600,1552112920,3140,3135,3140,3135,293
|
|
20230727,115500,1551193900,3140,3135,3140,3135,1924
|
|
20230727,115400,1545161365,3135,3130,3135,3130,1274
|
|
20230727,115300,1541168970,3130,3125,3130,3125,1001
|
|
20230727,115200,1538040840,3125,3125,3130,3100,2515
|
|
20230727,115100,1530189855,3125,3130,3130,3125,415
|
|
20230727,115000,1528892905,3130,3130,3130,3130,89
|
|
20230727,114900,1528614335,3130,3130,3130,3130,814
|
|
20230727,114800,1526066515,3125,3125,3125,3085,6613
|
|
20230727,114700,1505587015,3135,3115,3135,3115,15
|
|
20230727,114600,1505540030,3105,3135,3140,3105,2001
|
|
20230727,114500,1499299565,3140,3140,3140,3140,536
|
|
20230727,114400,1497616525,3140,3140,3140,3135,1226
|
|
20230727,114300,1493768010,3155,3155,3155,3150,4864
|
|
20230727,114200,1478431575,3155,3150,3155,3150,387
|
|
20230727,114100,1477211800,3155,3155,3155,3155,0
|
|
20230727,114000,1477211800,3155,3135,3155,3135,1278
|
|
20230727,113900,1473193490,3125,3125,3125,3125,0
|
|
20230727,113800,1473193490,3125,3125,3135,3125,1520
|
|
20230727,113700,1468443480,3135,3125,3135,3125,781
|
|
20230727,113600,1465998045,3125,3130,3135,3125,635
|
|
20230727,113500,1464011150,3130,3135,3135,3130,58
|
|
20230727,113400,1463829565,3145,3145,3145,3145,0
|
|
20230727,113300,1463829565,3145,3135,3145,3125,181
|
|
20230727,113200,1463263620,3135,3130,3140,3130,3022
|
|
20230727,113100,1453804745,3135,3140,3140,3130,2786
|
|
20230727,113000,1445071530,3145,3145,3145,3145,600
|
|
20230727,112900,1443184530,3150,3145,3150,3145,2025
|
|
20230727,112800,1436814905,3150,3140,3150,3140,1659
|
|
20230727,112700,1431602085,3135,3145,3145,3135,486
|
|
20230727,112600,1430078375,3145,3160,3160,3135,1020
|
|
20230727,112500,1426877730,3160,3165,3165,3160,629
|
|
20230727,112400,1424889940,3160,3160,3160,3150,13371
|
|
20230727,112300,1382720995,3160,3155,3160,3140,408
|
|
20230727,112200,1381433835,3155,3160,3160,3150,916
|
|
20230727,112100,1378545755,3160,3150,3160,3150,7361
|
|
20230727,112000,1355298570,3150,3145,3150,3140,2710
|
|
20230727,111900,1346763685,3145,3135,3150,3135,5621
|
|
20230727,111800,1329089535,3135,3125,3140,3120,2745
|
|
20230727,111700,1320470680,3140,3140,3140,3125,205
|
|
20230727,111600,1319827040,3120,3120,3145,3120,1675
|
|
20230727,111500,1314599085,3120,3130,3130,3120,519
|
|
20230727,111400,1312974800,3135,3135,3145,3135,3103
|
|
20230727,111300,1303246745,3135,3150,3150,3135,735
|
|
20230727,111200,1300938890,3145,3140,3150,3140,1477
|
|
20230727,111100,1296290600,3140,3140,3150,3135,3381
|
|
20230727,111000,1285681500,3140,3125,3150,3115,5304
|
|
20230727,110900,1269016405,3130,3115,3135,3100,10153
|
|
20230727,110800,1237390530,3115,3110,3115,3095,3958
|
|
20230727,110700,1225092390,3110,3090,3110,3090,1597
|
|
20230727,110600,1220146170,3115,3110,3120,3085,5226
|
|
20230727,110500,1203940365,3120,3075,3130,3075,6783
|
|
20230727,110400,1182895175,3085,3095,3095,3050,12082
|
|
20230727,110300,1145824975,3095,3075,3105,3070,8848
|
|
20230727,110200,1118586460,3085,3220,3220,3030,38738
|
|
20230727,110100,998136965,3195,3145,3235,3105,72964
|
|
20230727,110000,767078100,3130,3130,3130,3130,0
|
|
20230727,105900,767078100,3130,3085,3130,3085,19033
|
|
20230727,105800,707867250,3085,3085,3085,3085,1
|
|
20230727,105700,707864165,3075,3080,3080,3075,607
|
|
20230727,105600,705997110,3080,3080,3080,3080,65
|
|
20230727,105500,705796910,3085,3080,3085,3080,74
|
|
20230727,105400,705568965,3080,3080,3080,3080,1140
|
|
20230727,105300,702057765,3090,3090,3090,3090,0
|
|
20230727,105200,702057765,3090,3090,3090,3090,0
|
|
20230727,105100,702057765,3090,3090,3090,3090,500
|
|
20230727,105000,700512765,3095,3075,3095,3075,1002
|
|
20230727,104900,697424080,3075,3075,3075,3075,550
|
|
20230727,104800,695732830,3090,3090,3090,3090,500
|
|
20230727,104700,694187830,3095,3090,3095,3090,130
|
|
20230727,104600,693786125,3090,3090,3090,3090,300
|
|
20230727,104500,692859125,3090,3075,3090,3075,103
|
|
20230727,104400,692542385,3080,3075,3080,3075,1451
|
|
20230727,104300,688079310,3075,3085,3085,3075,728
|
|
20230727,104200,685837220,3085,3085,3085,3085,323
|
|
20230727,104100,684840765,3085,3085,3085,3085,99
|
|
20230727,104000,684535350,3090,3095,3095,3090,35
|
|
20230727,103900,684427175,3095,3095,3095,3095,1
|
|
20230727,103800,684424080,3095,3090,3095,3090,2000
|
|
20230727,103700,678239080,3090,3090,3090,3090,6
|
|
20230727,103600,678220540,3090,3085,3090,3085,153
|
|
20230727,103500,677748530,3085,3085,3085,3085,0
|
|
20230727,103400,677748530,3085,3085,3085,3085,73
|
|
20230727,103300,677523325,3095,3095,3095,3095,0
|
|
20230727,103200,677523325,3095,3095,3095,3095,0
|
|
20230727,103100,677523325,3095,3080,3095,3080,1548
|
|
20230727,103000,672751275,3080,3085,3085,3080,155
|
|
20230727,102900,672273360,3090,3090,3090,3090,83
|
|
20230727,102800,672016890,3095,3095,3095,3095,1
|
|
20230727,102700,672013795,3085,3085,3085,3085,181
|
|
20230727,102600,671455410,3095,3090,3095,3085,81
|
|
20230727,102500,671205240,3090,3100,3100,3090,705
|
|
20230727,102400,669023460,3095,3095,3100,3095,112
|
|
20230727,102300,668676790,3080,3090,3100,3080,1049
|
|
20230727,102200,665429255,3090,3080,3090,3080,6119
|
|
20230727,102100,646540900,3080,3070,3080,3070,4029
|
|
20230727,102000,634154260,3070,3070,3070,3070,140
|
|
20230727,101900,633724460,3065,3065,3065,3065,2427
|
|
20230727,101800,626285705,3060,3060,3060,3060,15
|
|
20230727,101700,626239805,3060,3050,3065,3050,3912
|
|
20230727,101600,614255260,3060,3060,3060,3060,317
|
|
20230727,101500,613285240,3045,3060,3060,3045,795
|
|
20230727,101400,610853125,3045,3055,3055,3045,515
|
|
20230727,101300,609280660,3050,3050,3050,3050,0
|
|
20230727,101200,609280660,3050,3040,3050,3040,3791
|
|
20230727,101100,597721500,3035,3035,3040,3035,554
|
|
20230727,101000,596038870,3030,3030,3030,3030,1
|
|
20230727,100900,596035840,3030,3030,3030,3030,66
|
|
20230727,100800,595835860,3025,3025,3025,3025,390
|
|
20230727,100700,594656110,3025,3030,3030,3025,114
|
|
20230727,100600,594311250,3030,3025,3030,3025,101
|
|
20230727,100500,594005225,3025,3030,3030,3025,1310
|
|
20230727,100400,590040925,3035,3035,3035,3035,10
|
|
20230727,100300,590010575,3035,3035,3035,3035,101
|
|
20230727,100200,589704040,3025,3025,3025,3025,182
|
|
20230727,100100,589153490,3035,3035,3035,3030,3142
|
|
20230727,100000,579617545,3040,3040,3040,3035,835
|
|
20230727,095900,577079280,3050,3050,3050,3050,0
|
|
20230727,095800,577079280,3050,3050,3050,3050,583
|
|
20230727,095700,575301130,3045,3020,3045,3015,12788
|
|
20230727,095600,536513485,3010,3010,3010,3010,122
|
|
20230727,095500,536146265,3015,3015,3015,3015,361
|
|
20230727,095400,535057850,3020,3020,3020,3020,0
|
|
20230727,095300,535057850,3020,3020,3020,3020,136
|
|
20230727,095200,534647130,3025,3025,3025,3025,0
|
|
20230727,095100,534647130,3025,3020,3025,3020,269
|
|
20230727,095000,533834735,3030,3030,3030,3030,0
|
|
20230727,094900,533834735,3030,3030,3030,3030,0
|
|
20230727,094800,533834735,3030,3035,3035,3020,930
|
|
20230727,094700,531022940,3035,3035,3035,3030,345
|
|
20230727,094600,529977190,3035,3030,3035,3030,141
|
|
20230727,094500,529549720,3030,3030,3030,3030,5
|
|
20230727,094400,529534570,3030,3035,3035,3030,436
|
|
20230727,094300,528212830,3030,3030,3030,3030,10
|
|
20230727,094200,528182530,3030,3030,3030,3030,1967
|
|
20230727,094100,522222520,3030,3030,3030,3030,558
|
|
20230727,094000,520531780,3030,3030,3030,3030,31
|
|
20230727,093900,520437850,3030,3030,3030,3030,177
|
|
20230727,093800,519901540,3025,3015,3025,3015,4601
|
|
20230727,093700,506005790,3020,3020,3020,3020,50
|
|
20230727,093600,505854790,3020,3020,3020,3020,0
|
|
20230727,093500,505854790,3020,3015,3020,3015,341
|
|
20230727,093400,504825930,3025,3025,3025,3025,22
|
|
20230727,093300,504759380,3015,3020,3030,3015,500
|
|
20230727,093200,503248000,3025,3025,3030,3020,1789
|
|
20230727,093100,497842785,3030,3025,3030,3020,401
|
|
20230727,093000,496629760,3030,3025,3030,3020,114
|
|
20230727,092900,496284860,3020,3020,3020,3020,138
|
|
20230727,092800,495868100,3030,3025,3040,3025,1040
|
|
20230727,092700,492714195,3025,2995,3025,2995,36175
|
|
20230727,092600,384362370,2995,2995,2995,2980,845
|
|
20230727,092500,381833205,2995,3000,3000,2995,1840
|
|
20230727,092400,376314275,3010,3000,3010,3000,747
|
|
20230727,092300,374072745,3000,3000,3000,3000,591
|
|
20230727,092200,372299745,3000,3005,3005,3000,4322
|
|
20230727,092100,359332510,3005,3005,3005,3005,2
|
|
20230727,092000,359326500,3005,3005,3010,3005,551
|
|
20230727,091900,357669470,3005,3010,3010,3005,420
|
|
20230727,091800,356407205,3030,3010,3030,3010,613
|
|
20230727,091700,354557480,3005,3010,3020,3005,1835
|
|
20230727,091600,349036920,3010,3030,3030,3010,726
|
|
20230727,091500,346843270,3030,3030,3035,3030,8992
|
|
20230727,091400,319596715,3020,3020,3030,3005,6065
|
|
20230727,091300,301309225,3020,3040,3045,3020,2785
|
|
20230727,091200,292857985,3040,3020,3040,3010,7073
|
|
20230727,091100,271485495,3020,3045,3045,3015,19799
|
|
20230727,091000,211302745,3045,3025,3045,3010,29096
|
|
20230727,090900,122897945,3010,3020,3035,3005,9899
|
|
20230727,090800,92961615,3020,3010,3020,3005,3732
|
|
20230727,090700,81712890,3010,3000,3015,2990,3447
|
|
20230727,090600,71396265,3000,2960,3000,2960,4673
|
|
20230727,090500,57457490,2960,2940,2960,2930,1536
|
|
20230727,090400,52933820,2950,2960,2960,2950,313
|
|
20230727,090300,52008380,2960,2940,2960,2940,464
|
|
20230727,090200,50636395,2940,2925,2950,2925,1654
|
|
20230727,090100,45766105,2900,2905,2920,2890,3891
|
|
20230727,090000,34443975,2890,2850,2905,2850,11929
|