604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190100,4071547010,3410,3410,3410,3410,5446
|
|
20230727,190000,4071547010,3410,3410,3410,3410,0
|
|
20230727,185900,4071547010,3410,3410,3410,3410,0
|
|
20230727,185800,4071547010,3410,3410,3410,3410,0
|
|
20230727,185700,4071547010,3410,3410,3410,3410,0
|
|
20230727,185600,4071547010,3410,3410,3410,3410,0
|
|
20230727,185500,4071547010,3410,3410,3410,3410,0
|
|
20230727,185400,4071547010,3410,3410,3410,3410,0
|
|
20230727,185300,4071547010,3410,3410,3410,3410,0
|
|
20230727,185200,4071547010,3410,3410,3410,3410,0
|
|
20230727,185100,4071547010,3410,3410,3410,3410,0
|
|
20230727,185000,4071547010,3410,3410,3410,3410,0
|
|
20230727,184900,4071547010,3410,3410,3410,3410,0
|
|
20230727,184800,4071547010,3410,3410,3410,3410,0
|
|
20230727,184700,4071547010,3410,3410,3410,3410,0
|
|
20230727,184600,4071547010,3410,3410,3410,3410,0
|
|
20230727,184500,4071547010,3410,3410,3410,3410,0
|
|
20230727,184400,4071547010,3410,3410,3410,3410,0
|
|
20230727,184300,4071547010,3410,3410,3410,3410,0
|
|
20230727,184200,4071547010,3410,3410,3410,3410,0
|
|
20230727,184100,4071547010,3410,3410,3410,3410,0
|
|
20230727,184000,4071547010,3410,3410,3410,3410,0
|
|
20230727,183900,4071547010,3410,3410,3410,3410,0
|
|
20230727,183800,4071547010,3410,3410,3410,3410,0
|
|
20230727,183700,4071547010,3410,3410,3410,3410,0
|
|
20230727,183600,4071547010,3410,3410,3410,3410,0
|
|
20230727,183500,4071547010,3410,3410,3410,3410,0
|
|
20230727,183400,4071547010,3410,3410,3410,3410,0
|
|
20230727,183300,4071547010,3410,3410,3410,3410,0
|
|
20230727,183200,4071547010,3410,3410,3410,3410,0
|
|
20230727,183100,4071547010,3410,3410,3410,3410,5446
|
|
20230727,183000,4071547010,3410,3410,3410,3410,0
|
|
20230727,182900,4071547010,3410,3410,3410,3410,0
|
|
20230727,182800,4071547010,3410,3410,3410,3410,0
|
|
20230727,182700,4071547010,3410,3410,3410,3410,0
|
|
20230727,182600,4071547010,3410,3410,3410,3410,0
|
|
20230727,182500,4071547010,3410,3410,3410,3410,0
|
|
20230727,182400,4071547010,3410,3410,3410,3410,0
|
|
20230727,182300,4071547010,3410,3410,3410,3410,0
|
|
20230727,182200,4071547010,3410,3410,3410,3410,0
|
|
20230727,182100,4071547010,3410,3410,3410,3410,0
|
|
20230727,182000,4071547010,3410,3410,3410,3410,0
|
|
20230727,181900,4071547010,3410,3410,3410,3410,0
|
|
20230727,181800,4071547010,3410,3410,3410,3410,0
|
|
20230727,181700,4071547010,3410,3410,3410,3410,0
|
|
20230727,181600,4071547010,3410,3410,3410,3410,0
|
|
20230727,181500,4071547010,3410,3410,3410,3410,0
|
|
20230727,181400,4071547010,3410,3410,3410,3410,0
|
|
20230727,181300,4071547010,3410,3410,3410,3410,0
|
|
20230727,181200,4071547010,3410,3410,3410,3410,0
|
|
20230727,181100,4071547010,3410,3410,3410,3410,0
|
|
20230727,181000,4071547010,3410,3410,3410,3410,0
|
|
20230727,180900,4071547010,3410,3410,3410,3410,0
|
|
20230727,180800,4071547010,3410,3410,3410,3410,0
|
|
20230727,180700,4071547010,3410,3410,3410,3410,0
|
|
20230727,180600,4071547010,3410,3410,3410,3410,0
|
|
20230727,180500,4071547010,3410,3410,3410,3410,0
|
|
20230727,180400,4071547010,3410,3410,3410,3410,0
|
|
20230727,180300,4071547010,3410,3410,3410,3410,0
|
|
20230727,180200,4071547010,3410,3410,3410,3410,0
|
|
20230727,180100,4071547010,3410,3410,3410,3410,5446
|
|
20230727,180000,4071547010,3410,3410,3410,3410,0
|
|
20230727,175900,4071547010,3410,3410,3410,3410,0
|
|
20230727,175800,4071547010,3410,3410,3410,3410,0
|
|
20230727,175700,4071547010,3410,3410,3410,3410,0
|
|
20230727,175600,4071547010,3410,3410,3410,3410,0
|
|
20230727,175500,4071547010,3410,3410,3410,3410,0
|
|
20230727,175400,4071547010,3410,3410,3410,3410,0
|
|
20230727,175300,4071547010,3410,3410,3410,3410,0
|
|
20230727,175200,4071547010,3410,3410,3410,3410,0
|
|
20230727,175100,4071547010,3410,3410,3410,3410,0
|
|
20230727,175000,4071547010,3410,3410,3410,3410,0
|
|
20230727,174900,4071547010,3410,3410,3410,3410,0
|
|
20230727,174800,4071547010,3410,3410,3410,3410,0
|
|
20230727,174700,4071547010,3410,3410,3410,3410,0
|
|
20230727,174600,4071547010,3410,3410,3410,3410,0
|
|
20230727,174500,4071547010,3410,3410,3410,3410,0
|
|
20230727,174400,4071547010,3410,3410,3410,3410,0
|
|
20230727,174300,4071547010,3410,3410,3410,3410,0
|
|
20230727,174200,4071547010,3410,3410,3410,3410,0
|
|
20230727,174100,4071547010,3410,3410,3410,3410,0
|
|
20230727,174000,4071547010,3410,3410,3410,3410,0
|
|
20230727,173900,4071547010,3410,3410,3410,3410,0
|
|
20230727,173800,4071547010,3410,3410,3410,3410,0
|
|
20230727,173700,4071547010,3410,3410,3410,3410,0
|
|
20230727,173600,4071547010,3410,3410,3410,3410,0
|
|
20230727,173500,4071547010,3410,3410,3410,3410,0
|
|
20230727,173400,4071547010,3410,3410,3410,3410,0
|
|
20230727,173300,4071547010,3410,3410,3410,3410,0
|
|
20230727,173200,4071547010,3410,3410,3410,3410,0
|
|
20230727,173100,4071547010,3410,3410,3410,3410,5446
|
|
20230727,173000,4071547010,3410,3410,3410,3410,0
|
|
20230727,172900,4071547010,3410,3410,3410,3410,0
|
|
20230727,172800,4071547010,3410,3410,3410,3410,0
|
|
20230727,172700,4071547010,3410,3410,3410,3410,0
|
|
20230727,172600,4071547010,3410,3410,3410,3410,0
|
|
20230727,172500,4071547010,3410,3410,3410,3410,0
|
|
20230727,172400,4071547010,3410,3410,3410,3410,0
|
|
20230727,172300,4071547010,3410,3410,3410,3410,0
|
|
20230727,172200,4071547010,3410,3410,3410,3410,0
|
|
20230727,172100,4071547010,3410,3410,3410,3410,0
|
|
20230727,172000,4071547010,3410,3410,3410,3410,0
|
|
20230727,171900,4071547010,3410,3410,3410,3410,0
|
|
20230727,171800,4071547010,3410,3410,3410,3410,0
|
|
20230727,171700,4071547010,3410,3410,3410,3410,0
|
|
20230727,171600,4071547010,3410,3410,3410,3410,0
|
|
20230727,171500,4071547010,3410,3410,3410,3410,0
|
|
20230727,171400,4071547010,3410,3410,3410,3410,0
|
|
20230727,171300,4071547010,3410,3410,3410,3410,0
|
|
20230727,171200,4071547010,3410,3410,3410,3410,0
|
|
20230727,171100,4071547010,3410,3410,3410,3410,0
|
|
20230727,171000,4071547010,3410,3410,3410,3410,0
|
|
20230727,170900,4071547010,3410,3410,3410,3410,0
|
|
20230727,170800,4071547010,3410,3410,3410,3410,0
|
|
20230727,170700,4071547010,3410,3410,3410,3410,0
|
|
20230727,170600,4071547010,3410,3410,3410,3410,0
|
|
20230727,170500,4071547010,3410,3410,3410,3410,0
|
|
20230727,170400,4071547010,3410,3410,3410,3410,0
|
|
20230727,170300,4071547010,3410,3410,3410,3410,0
|
|
20230727,170200,4071547010,3410,3410,3410,3410,0
|
|
20230727,170100,4071547010,3410,3410,3410,3410,5446
|
|
20230727,170000,4071547010,3410,3410,3410,3410,0
|
|
20230727,165900,4071547010,3410,3410,3410,3410,0
|
|
20230727,165800,4071547010,3410,3410,3410,3410,0
|
|
20230727,165700,4071547010,3410,3410,3410,3410,0
|
|
20230727,165600,4071547010,3410,3410,3410,3410,0
|
|
20230727,165500,4071547010,3410,3410,3410,3410,0
|
|
20230727,165400,4071547010,3410,3410,3410,3410,0
|
|
20230727,165300,4071547010,3410,3410,3410,3410,0
|
|
20230727,165200,4071547010,3410,3410,3410,3410,0
|
|
20230727,165100,4071547010,3410,3410,3410,3410,0
|
|
20230727,165000,4071547010,3410,3410,3410,3410,0
|
|
20230727,164900,4071547010,3410,3410,3410,3410,0
|
|
20230727,164800,4071547010,3410,3410,3410,3410,0
|
|
20230727,164700,4071547010,3410,3410,3410,3410,0
|
|
20230727,164600,4071547010,3410,3410,3410,3410,0
|
|
20230727,164500,4071547010,3410,3410,3410,3410,0
|
|
20230727,164400,4071547010,3410,3410,3410,3410,0
|
|
20230727,164300,4071547010,3410,3410,3410,3410,0
|
|
20230727,164200,4071547010,3410,3410,3410,3410,0
|
|
20230727,164100,4071547010,3410,3410,3410,3410,0
|
|
20230727,164000,4071547010,3410,3410,3410,3410,0
|
|
20230727,163900,4071547010,3410,3410,3410,3410,0
|
|
20230727,163800,4071547010,3410,3410,3410,3410,0
|
|
20230727,163700,4071547010,3410,3410,3410,3410,0
|
|
20230727,163600,4071547010,3410,3410,3410,3410,0
|
|
20230727,163500,4071547010,3410,3410,3410,3410,0
|
|
20230727,163400,4071547010,3410,3410,3410,3410,0
|
|
20230727,163300,4071547010,3410,3410,3410,3410,0
|
|
20230727,163200,4071547010,3410,3410,3410,3410,0
|
|
20230727,163100,4071547010,3410,3410,3410,3410,5446
|
|
20230727,163000,4071547010,3410,3410,3410,3410,0
|
|
20230727,162900,4071547010,3410,3410,3410,3410,0
|
|
20230727,162800,4071547010,3410,3410,3410,3410,0
|
|
20230727,162700,4071547010,3410,3410,3410,3410,0
|
|
20230727,162600,4071547010,3410,3410,3410,3410,0
|
|
20230727,162500,4071547010,3410,3410,3410,3410,0
|
|
20230727,162400,4071547010,3410,3410,3410,3410,0
|
|
20230727,162300,4071547010,3410,3410,3410,3410,0
|
|
20230727,162200,4071547010,3410,3410,3410,3410,0
|
|
20230727,162100,4071547010,3410,3410,3410,3410,0
|
|
20230727,162000,4071547010,3410,3410,3410,3410,0
|
|
20230727,161900,4071547010,3410,3410,3410,3410,0
|
|
20230727,161800,4071547010,3410,3410,3410,3410,0
|
|
20230727,161700,4071547010,3410,3410,3410,3410,0
|
|
20230727,161600,4071547010,3410,3410,3410,3410,0
|
|
20230727,161500,4071547010,3410,3410,3410,3410,0
|
|
20230727,161400,4071547010,3410,3410,3410,3410,0
|
|
20230727,161300,4071547010,3410,3410,3410,3410,0
|
|
20230727,161200,4071547010,3410,3410,3410,3410,0
|
|
20230727,161100,4071547010,3410,3410,3410,3410,0
|
|
20230727,161000,4071547010,3410,3410,3410,3410,0
|
|
20230727,160900,4071547010,3410,3410,3410,3410,0
|
|
20230727,160800,4071547010,3410,3410,3410,3410,0
|
|
20230727,160700,4071547010,3410,3410,3410,3410,0
|
|
20230727,160600,4071547010,3410,3410,3410,3410,0
|
|
20230727,160500,4071547010,3410,3410,3410,3410,0
|
|
20230727,160400,4071547010,3410,3410,3410,3410,0
|
|
20230727,160300,4071547010,3410,3410,3410,3410,0
|
|
20230727,160200,4071547010,3410,3410,3410,3410,0
|
|
20230727,160100,4071547010,3410,3410,3410,3410,5446
|
|
20230727,160000,4071547010,3410,3410,3410,3410,0
|
|
20230727,155900,4071547010,3410,3410,3410,3410,0
|
|
20230727,155800,4071547010,3410,3410,3410,3410,0
|
|
20230727,155700,4071547010,3410,3410,3410,3410,0
|
|
20230727,155600,4071547010,3410,3410,3410,3410,0
|
|
20230727,155500,4071547010,3410,3410,3410,3410,0
|
|
20230727,155400,4071547010,3410,3410,3410,3410,0
|
|
20230727,155300,4071547010,3410,3410,3410,3410,0
|
|
20230727,155200,4071547010,3410,3410,3410,3410,0
|
|
20230727,155100,4071547010,3410,3410,3410,3410,0
|
|
20230727,155000,4071547010,3410,3410,3410,3410,0
|
|
20230727,154900,4071547010,3410,3410,3410,3410,0
|
|
20230727,154800,4071547010,3410,3410,3410,3410,0
|
|
20230727,154700,4071547010,3410,3410,3410,3410,0
|
|
20230727,154600,4071547010,3410,3410,3410,3410,0
|
|
20230727,154500,4071547010,3410,3410,3410,3410,0
|
|
20230727,154400,4071547010,3410,3410,3410,3410,0
|
|
20230727,154300,4071547010,3410,3410,3410,3410,0
|
|
20230727,154200,4071547010,3410,3410,3410,3410,0
|
|
20230727,154100,4071547010,3410,3410,3410,3410,0
|
|
20230727,154000,4071547010,3410,3410,3410,3410,0
|
|
20230727,153900,4071547010,3410,3410,3410,3410,0
|
|
20230727,153800,4071547010,3410,3410,3410,3410,0
|
|
20230727,153700,4071547010,3410,3410,3410,3410,0
|
|
20230727,153600,4071547010,3410,3410,3410,3410,0
|
|
20230727,153500,4071547010,3410,3410,3410,3410,0
|
|
20230727,153400,4071547010,3410,3410,3410,3410,0
|
|
20230727,153300,4071547010,3410,3410,3410,3410,0
|
|
20230727,153200,4071547010,3410,3410,3410,3410,0
|
|
20230727,153100,4071547010,3410,3410,3410,3410,5446
|
|
20230727,153000,4071547010,3410,3410,3410,3410,5446
|
|
20230727,152900,4052976150,3440,3440,3440,3440,0
|
|
20230727,152800,4052976150,3440,3440,3440,3440,0
|
|
20230727,152700,4052976150,3440,3440,3440,3440,0
|
|
20230727,152600,4052976150,3440,3440,3440,3440,0
|
|
20230727,152500,4052976150,3440,3440,3440,3440,0
|
|
20230727,152400,4052976150,3440,3440,3440,3440,0
|
|
20230727,152300,4052976150,3440,3440,3440,3440,0
|
|
20230727,152200,4052976150,3440,3440,3440,3440,0
|
|
20230727,152100,4052976150,3440,3440,3440,3440,0
|
|
20230727,152000,4052976150,3440,3440,3440,3440,0
|
|
20230727,151900,4052976150,3440,3405,3440,3400,5687
|
|
20230727,151800,4033562815,3400,3420,3420,3400,5475
|
|
20230727,151700,4014945645,3420,3400,3425,3400,537
|
|
20230727,151600,4013114745,3420,3400,3425,3400,582
|
|
20230727,151500,4011124655,3400,3405,3430,3370,2196
|
|
20230727,151400,4003679200,3435,3410,3435,3405,2032
|
|
20230727,151300,3996750830,3415,3445,3445,3365,22363
|
|
20230727,151200,3920576535,3460,3435,3460,3415,9039
|
|
20230727,151100,3889561210,3460,3460,3460,3460,0
|
|
20230727,151000,3889561210,3460,3440,3470,3430,6714
|
|
20230727,150900,3866377545,3445,3445,3445,3420,648
|
|
20230727,150800,3864150905,3445,3435,3445,3410,4621
|
|
20230727,150700,3848307365,3445,3445,3445,3445,196
|
|
20230727,150600,3847632145,3435,3440,3450,3435,1594
|
|
20230727,150500,3842151565,3450,3465,3465,3450,837
|
|
20230727,150400,3839263895,3455,3445,3455,3435,38860
|
|
20230727,150300,3705165275,3450,3455,3455,3445,7102
|
|
20230727,150200,3680680910,3455,3455,3455,3455,268
|
|
20230727,150100,3679754970,3455,3460,3460,3435,3256
|
|
20230727,150000,3668549185,3465,3460,3465,3460,1186
|
|
20230727,145900,3664445175,3460,3450,3460,3445,1528
|
|
20230727,145800,3659172405,3450,3455,3455,3450,500
|
|
20230727,145700,3657447355,3455,3455,3455,3455,232
|
|
20230727,145600,3656645795,3465,3465,3465,3465,19
|
|
20230727,145500,3656579960,3465,3460,3465,3460,95
|
|
20230727,145400,3656251255,3465,3465,3465,3455,218
|
|
20230727,145300,3655496235,3455,3465,3465,3455,1492
|
|
20230727,145200,3650326530,3465,3455,3465,3455,105
|
|
20230727,145100,3649963725,3470,3460,3470,3460,3860
|
|
20230727,145000,3636582620,3460,3455,3460,3450,335
|
|
20230727,144900,3635425350,3445,3445,3455,3445,303
|
|
20230727,144800,3634381505,3445,3445,3445,3440,4185
|
|
20230727,144700,3619965540,3445,3445,3445,3445,0
|
|
20230727,144600,3619965540,3445,3440,3445,3440,210
|
|
20230727,144500,3619243090,3445,3440,3445,3440,1661
|
|
20230727,144400,3613529245,3445,3450,3450,3445,6913
|
|
20230727,144300,3589712460,3445,3445,3445,3445,13
|
|
20230727,144200,3589667675,3450,3445,3450,3445,740
|
|
20230727,144100,3587118000,3450,3450,3450,3445,4969
|
|
20230727,144000,3569976440,3455,3455,3465,3455,2766
|
|
20230727,143900,3560404050,3465,3460,3465,3455,6816
|
|
20230727,143800,3536842110,3455,3450,3455,3450,1400
|
|
20230727,143700,3532009610,3450,3450,3455,3450,2083
|
|
20230727,143600,3524823250,3455,3455,3455,3455,0
|
|
20230727,143500,3524823250,3455,3450,3455,3450,379
|
|
20230727,143400,3523515655,3450,3450,3450,3450,838
|
|
20230727,143300,3520624555,3455,3455,3455,3455,52
|
|
20230727,143200,3520444895,3455,3470,3470,3455,2284
|
|
20230727,143100,3512540170,3465,3465,3465,3465,252
|
|
20230727,143000,3511666990,3465,3465,3465,3465,126
|
|
20230727,142900,3511230400,3470,3470,3470,3470,145
|
|
20230727,142800,3510727250,3465,3465,3465,3465,1
|
|
20230727,142700,3510723785,3465,3465,3465,3465,50
|
|
20230727,142600,3510550535,3470,3470,3470,3470,1682
|
|
20230727,142500,3504713995,3465,3465,3465,3465,0
|
|
20230727,142400,3504713995,3465,3460,3465,3460,294
|
|
20230727,142300,3503696255,3460,3460,3460,3460,266
|
|
20230727,142200,3502775895,3460,3450,3460,3450,5833
|
|
20230727,142100,3482619110,3450,3450,3450,3450,0
|
|
20230727,142000,3482619110,3450,3450,3450,3450,101
|
|
20230727,141900,3482270660,3450,3450,3450,3450,50
|
|
20230727,141800,3482098160,3450,3455,3455,3450,968
|
|
20230727,141700,3478755600,3450,3450,3450,3450,172
|
|
20230727,141600,3478162200,3450,3450,3450,3450,24
|
|
20230727,141500,3478079400,3450,3450,3450,3450,1263
|
|
20230727,141400,3473722050,3455,3450,3455,3445,576
|
|
20230727,141300,3471735950,3450,3450,3450,3450,0
|
|
20230727,141200,3471735950,3450,3450,3450,3450,802
|
|
20230727,141100,3468969050,3455,3460,3460,3455,523
|
|
20230727,141000,3467162080,3460,3460,3460,3460,3
|
|
20230727,140900,3467151700,3455,3455,3455,3455,1149
|
|
20230727,140800,3463181905,3455,3460,3460,3455,284
|
|
20230727,140700,3462199435,3460,3455,3460,3455,1355
|
|
20230727,140600,3457517410,3455,3470,3470,3455,751
|
|
20230727,140500,3454917200,3470,3470,3470,3470,19
|
|
20230727,140400,3454851270,3465,3465,3465,3465,0
|
|
20230727,140300,3454851270,3465,3465,3465,3465,4
|
|
20230727,140200,3454837410,3470,3465,3470,3465,122
|
|
20230727,140100,3454414180,3470,3470,3470,3470,2
|
|
20230727,140000,3454407240,3465,3470,3470,3465,31
|
|
20230727,135900,3454299810,3470,3465,3470,3465,1609
|
|
20230727,135800,3448723530,3465,3455,3465,3455,41
|
|
20230727,135700,3448581865,3455,3455,3455,3450,463
|
|
20230727,135600,3446983335,3465,3460,3465,3450,2860
|
|
20230727,135500,3437104840,3455,3465,3465,3455,2176
|
|
20230727,135400,3429577380,3465,3470,3470,3465,68
|
|
20230727,135300,3429341425,3470,3480,3480,3470,5516
|
|
20230727,135200,3410164270,3480,3480,3480,3475,135
|
|
20230727,135100,3409694710,3480,3480,3480,3480,1919
|
|
20230727,135000,3403016590,3480,3480,3480,3480,1197
|
|
20230727,134900,3398851030,3480,3480,3480,3480,418
|
|
20230727,134800,3397396390,3485,3485,3485,3485,323
|
|
20230727,134700,3396270735,3490,3490,3490,3490,0
|
|
20230727,134600,3396270735,3490,3495,3495,3490,193
|
|
20230727,134500,3395596855,3490,3490,3490,3490,349
|
|
20230727,134400,3394378845,3490,3490,3490,3490,1001
|
|
20230727,134300,3390885355,3490,3490,3490,3490,5
|
|
20230727,134200,3390867905,3490,3490,3490,3490,229
|
|
20230727,134100,3390068695,3490,3490,3490,3490,100
|
|
20230727,134000,3389719695,3480,3480,3480,3480,0
|
|
20230727,133900,3389719695,3480,3480,3480,3480,1179
|
|
20230727,133800,3385616775,3485,3485,3485,3480,606
|
|
20230727,133700,3383507395,3485,3490,3500,3485,785
|
|
20230727,133600,3380768775,3490,3490,3490,3490,44
|
|
20230727,133500,3380615215,3505,3505,3505,3505,28
|
|
20230727,133400,3380517075,3490,3505,3505,3490,2410
|
|
20230727,133300,3372085070,3505,3495,3505,3495,2363
|
|
20230727,133200,3363814045,3485,3485,3485,3485,0
|
|
20230727,133100,3363814045,3485,3485,3495,3485,321
|
|
20230727,133000,3362695350,3485,3485,3505,3485,637
|
|
20230727,132900,3360475385,3495,3485,3495,3485,1119
|
|
20230727,132800,3356575660,3485,3495,3505,3485,1514
|
|
20230727,132700,3351284540,3495,3480,3510,3480,435
|
|
20230727,132600,3349769210,3490,3510,3510,3480,15705
|
|
20230727,132500,3294997290,3505,3515,3515,3500,9853
|
|
20230727,132400,3260482025,3510,3510,3515,3505,1650
|
|
20230727,132300,3254689035,3510,3515,3515,3510,296
|
|
20230727,132200,3253648605,3510,3490,3510,3490,2162
|
|
20230727,132100,3246080525,3490,3500,3500,3485,6023
|
|
20230727,132000,3225035295,3505,3515,3515,3505,3376
|
|
20230727,131900,3213193875,3515,3520,3530,3515,572
|
|
20230727,131800,3211181080,3515,3530,3530,3515,707
|
|
20230727,131700,3208685415,3530,3545,3545,3520,1483
|
|
20230727,131600,3203438710,3545,3565,3570,3535,12004
|
|
20230727,131500,3160845835,3570,3585,3595,3560,13288
|
|
20230727,131400,3113232200,3580,3545,3585,3540,22946
|
|
20230727,131300,3031484515,3545,3520,3545,3515,5437
|
|
20230727,131200,3012269075,3520,3520,3520,3520,536
|
|
20230727,131100,3010382355,3520,3525,3530,3515,1334
|
|
20230727,131000,3005683710,3520,3530,3530,3520,1436
|
|
20230727,130900,3000620510,3530,3535,3535,3520,1768
|
|
20230727,130800,2994382885,3535,3525,3535,3505,3981
|
|
20230727,130700,2980347715,3525,3500,3525,3495,19464
|
|
20230727,130600,2912086280,3500,3500,3505,3500,2164
|
|
20230727,130500,2904504665,3510,3510,3510,3500,1939
|
|
20230727,130400,2897703195,3510,3480,3510,3480,12358
|
|
20230727,130300,2854483430,3480,3465,3480,3465,600
|
|
20230727,130200,2852396025,3465,3480,3480,3465,3917
|
|
20230727,130100,2838814090,3480,3470,3480,3470,1001
|
|
20230727,130000,2835340610,3470,3465,3470,3455,6434
|
|
20230727,125900,2813016930,3460,3470,3470,3460,122
|
|
20230727,125800,2812594350,3465,3465,3470,3465,1945
|
|
20230727,125700,2805854425,3465,3450,3465,3450,753
|
|
20230727,125600,2803249235,3460,3460,3460,3460,22
|
|
20230727,125500,2803173115,3435,3440,3460,3435,286
|
|
20230727,125400,2802190105,3455,3455,3455,3455,340
|
|
20230727,125300,2801015405,3460,3460,3460,3460,0
|
|
20230727,125200,2801015405,3460,3460,3465,3415,6248
|
|
20230727,125100,2779488815,3465,3450,3465,3450,307
|
|
20230727,125000,2778429650,3445,3440,3445,3435,702
|
|
20230727,124900,2776013295,3450,3450,3450,3450,140
|
|
20230727,124800,2775530295,3450,3450,3450,3450,9
|
|
20230727,124700,2775499245,3440,3440,3440,3440,91
|
|
20230727,124600,2775186205,3450,3450,3450,3450,494
|
|
20230727,124500,2773481905,3465,3455,3470,3450,1394
|
|
20230727,124400,2768646820,3465,3465,3465,3465,1252
|
|
20230727,124300,2764308640,3470,3470,3470,3470,0
|
|
20230727,124200,2764308640,3470,3470,3470,3470,3
|
|
20230727,124100,2764298230,3470,3445,3470,3440,1706
|
|
20230727,124000,2758418345,3440,3425,3440,3425,2032
|
|
20230727,123900,2751429525,3440,3440,3440,3440,0
|
|
20230727,123800,2751429525,3440,3440,3440,3440,0
|
|
20230727,123700,2751429525,3440,3440,3440,3440,200
|
|
20230727,123600,2750741525,3440,3425,3440,3420,598
|
|
20230727,123500,2748693845,3425,3420,3430,3420,4662
|
|
20230727,123400,2732729080,3420,3425,3425,3420,762
|
|
20230727,123300,2730120620,3425,3430,3430,3425,598
|
|
20230727,123200,2728069630,3430,3440,3440,3430,1505
|
|
20230727,123100,2722902940,3435,3435,3440,3435,738
|
|
20230727,123000,2720367410,3440,3435,3440,3435,324
|
|
20230727,122900,2719253630,3440,3435,3440,3435,800
|
|
20230727,122800,2716505130,3435,3440,3440,3435,373
|
|
20230727,122700,2715223305,3445,3445,3445,3445,42
|
|
20230727,122600,2715078615,3440,3440,3440,3440,107
|
|
20230727,122500,2714710535,3445,3440,3445,3435,145
|
|
20230727,122400,2714211970,3445,3440,3445,3440,1701
|
|
20230727,122300,2708360515,3440,3435,3440,3430,1339
|
|
20230727,122200,2703757860,3435,3440,3440,3435,150
|
|
20230727,122100,2703242110,3445,3445,3445,3445,62
|
|
20230727,122000,2703028520,3445,3425,3445,3425,297
|
|
20230727,121900,2702007035,3430,3445,3445,3430,2407
|
|
20230727,121800,2693732485,3445,3465,3465,3445,2047
|
|
20230727,121700,2686669795,3465,3465,3465,3455,239
|
|
20230727,121600,2685842210,3470,3470,3470,3470,600
|
|
20230727,121500,2683760210,3465,3450,3465,3450,258
|
|
20230727,121400,2682869555,3445,3450,3450,3445,116
|
|
20230727,121300,2682469455,3475,3465,3480,3455,2623
|
|
20230727,121200,2673383020,3465,3475,3480,3450,10261
|
|
20230727,121100,2637866075,3480,3490,3490,3480,5434
|
|
20230727,121000,2618907080,3495,3490,3495,3490,1216
|
|
20230727,120900,2614662740,3490,3490,3500,3480,10863
|
|
20230727,120800,2576702350,3490,3480,3490,3475,1979
|
|
20230727,120700,2569802285,3480,3470,3485,3470,9369
|
|
20230727,120600,2537204100,3470,3470,3475,3455,2205
|
|
20230727,120500,2529578270,3470,3460,3470,3460,155
|
|
20230727,120400,2529041260,3475,3455,3475,3455,5095
|
|
20230727,120300,2511385460,3460,3460,3460,3460,1004
|
|
20230727,120200,2507911620,3460,3460,3460,3460,0
|
|
20230727,120100,2507911620,3460,3455,3460,3455,2227
|
|
20230727,120000,2500217325,3455,3440,3455,3440,1343
|
|
20230727,115900,2495597360,3440,3455,3455,3440,42
|
|
20230727,115800,2495452865,3460,3450,3460,3445,1357
|
|
20230727,115700,2490767845,3440,3450,3450,3440,2804
|
|
20230727,115600,2481119085,3450,3450,3450,3445,300
|
|
20230727,115500,2480084860,3460,3445,3460,3445,103
|
|
20230727,115400,2479729740,3460,3450,3460,3450,6464
|
|
20230727,115300,2457394940,3450,3440,3450,3440,11000
|
|
20230727,115200,2419487945,3440,3440,3445,3440,734
|
|
20230727,115100,2416961895,3445,3440,3445,3440,261
|
|
20230727,115000,2416062810,3440,3420,3440,3420,187
|
|
20230727,114900,2415423210,3420,3445,3445,3420,1960
|
|
20230727,114800,2408677940,3445,3435,3445,3435,3139
|
|
20230727,114700,2397887065,3435,3435,3435,3435,0
|
|
20230727,114600,2397887065,3435,3420,3435,3415,6205
|
|
20230727,114500,2376640640,3420,3410,3420,3410,678
|
|
20230727,114400,2374325460,3415,3415,3415,3415,1360
|
|
20230727,114300,2369681060,3410,3410,3410,3410,937
|
|
20230727,114200,2366485890,3410,3410,3410,3410,1534
|
|
20230727,114100,2361254950,3410,3405,3410,3405,99
|
|
20230727,114000,2360917840,3405,3395,3405,3395,290
|
|
20230727,113900,2359931230,3405,3405,3405,3405,100
|
|
20230727,113800,2359590730,3405,3405,3405,3395,490
|
|
20230727,113700,2357927160,3390,3385,3405,3385,507
|
|
20230727,113600,2356208445,3405,3405,3405,3405,46
|
|
20230727,113500,2356051815,3385,3400,3405,3385,3393
|
|
20230727,113400,2344545530,3400,3395,3400,3395,2762
|
|
20230727,113300,2335155985,3400,3400,3400,3400,7
|
|
20230727,113200,2335132185,3405,3400,3410,3395,4681
|
|
20230727,113100,2319217555,3415,3415,3415,3415,0
|
|
20230727,113000,2319217555,3415,3410,3415,3400,713
|
|
20230727,112900,2316791955,3415,3410,3415,3410,966
|
|
20230727,112800,2313497890,3410,3410,3410,3405,693
|
|
20230727,112700,2311137990,3405,3410,3410,3405,515
|
|
20230727,112600,2309384355,3410,3420,3420,3410,2113
|
|
20230727,112500,2302167625,3420,3420,3420,3420,114
|
|
20230727,112400,2301777745,3435,3430,3435,3430,37597
|
|
20230727,112300,2172820030,3430,3430,3430,3430,2405
|
|
20230727,112200,2164570880,3430,3430,3430,3430,0
|
|
20230727,112100,2164570880,3430,3430,3430,3410,48
|
|
20230727,112000,2164407040,3410,3415,3430,3410,173
|
|
20230727,111900,2163816305,3430,3425,3430,3425,4
|
|
20230727,111800,2163802600,3425,3425,3425,3425,306
|
|
20230727,111700,2162754550,3415,3425,3425,3415,220
|
|
20230727,111600,2162001150,3420,3405,3420,3405,2351
|
|
20230727,111500,2153965660,3420,3415,3420,3410,1840
|
|
20230727,111400,2147688780,3415,3415,3420,3415,1009
|
|
20230727,111300,2144243040,3410,3415,3415,3410,565
|
|
20230727,111200,2142313665,3425,3425,3425,3425,0
|
|
20230727,111100,2142313665,3425,3430,3430,3425,901
|
|
20230727,111000,2139227735,3425,3430,3435,3425,2001
|
|
20230727,110900,2132373610,3435,3445,3450,3435,364
|
|
20230727,110800,2131121755,3445,3430,3450,3425,3965
|
|
20230727,110700,2117496190,3425,3430,3430,3425,606
|
|
20230727,110600,2115419480,3435,3435,3435,3435,138
|
|
20230727,110500,2114945450,3435,3425,3440,3425,860
|
|
20230727,110400,2111993675,3430,3430,3440,3430,1987
|
|
20230727,110300,2105178215,3445,3435,3445,3435,1393
|
|
20230727,110200,2100393200,3440,3445,3445,3440,830
|
|
20230727,110100,2097536920,3445,3440,3465,3440,1315
|
|
20230727,110000,2093002775,3440,3430,3440,3430,1727
|
|
20230727,105900,2087067655,3450,3440,3450,3440,3080
|
|
20230727,105800,2076446095,3440,3425,3440,3425,1858
|
|
20230727,105700,2070074145,3430,3425,3430,3425,900
|
|
20230727,105600,2066991640,3425,3430,3430,3425,808
|
|
20230727,105500,2064220610,3425,3420,3425,3420,657
|
|
20230727,105400,2061970400,3420,3425,3425,3420,476
|
|
20230727,105300,2060341605,3425,3425,3425,3420,336
|
|
20230727,105200,2059191050,3425,3405,3425,3405,2297
|
|
20230727,105100,2051354935,3415,3405,3415,3405,232
|
|
20230727,105000,2050564965,3405,3410,3415,3405,1967
|
|
20230727,104900,2043861770,3415,3415,3415,3415,124
|
|
20230727,104800,2043438310,3430,3430,3430,3430,1
|
|
20230727,104700,2043434880,3415,3430,3430,3415,334
|
|
20230727,104600,2042292485,3430,3420,3430,3420,149
|
|
20230727,104500,2041782595,3430,3425,3430,3425,590
|
|
20230727,104400,2039761615,3425,3430,3465,3420,3711
|
|
20230727,104300,2026950870,3425,3425,3425,3415,430
|
|
20230727,104200,2025478420,3415,3440,3440,3415,1043
|
|
20230727,104100,2021905210,3440,3425,3440,3425,668
|
|
20230727,104000,2019612140,3430,3380,3430,3380,8548
|
|
20230727,103900,1990581330,3380,3380,3380,3380,0
|
|
20230727,103800,1990581330,3380,3380,3380,3360,3147
|
|
20230727,103700,1979981850,3380,3375,3380,3375,1161
|
|
20230727,103600,1976058315,3380,3380,3380,3370,60
|
|
20230727,103500,1975856030,3385,3385,3385,3385,1
|
|
20230727,103400,1975852645,3370,3370,3370,3370,20
|
|
20230727,103300,1975785245,3385,3385,3385,3380,2869
|
|
20230727,103200,1966085490,3390,3385,3390,3385,4532
|
|
20230727,103100,1950743495,3390,3390,3390,3385,107
|
|
20230727,103000,1950381240,3390,3390,3390,3390,148
|
|
20230727,102900,1949879520,3385,3395,3395,3385,105
|
|
20230727,102800,1949523395,3395,3370,3400,3360,5360
|
|
20230727,102700,1931398210,3365,3365,3370,3365,2118
|
|
20230727,102600,1924271135,3365,3365,3365,3365,1
|
|
20230727,102500,1924267770,3360,3355,3365,3340,4669
|
|
20230727,102400,1908610390,3355,3350,3370,3325,47443
|
|
20230727,102300,1749231850,3355,3360,3370,3355,120
|
|
20230727,102200,1748828895,3350,3325,3350,3325,7734
|
|
20230727,102100,1722972925,3320,3320,3320,3320,77
|
|
20230727,102000,1722717285,3325,3330,3330,3325,11359
|
|
20230727,101900,1684894845,3340,3325,3340,3320,4392
|
|
20230727,101800,1670291425,3330,3335,3335,3325,5302
|
|
20230727,101700,1652636170,3340,3340,3340,3335,161
|
|
20230727,101600,1652099095,3345,3335,3345,3335,371
|
|
20230727,101500,1650858110,3335,3340,3340,3335,214
|
|
20230727,101400,1650144070,3345,3345,3345,3335,1118
|
|
20230727,101300,1646409840,3350,3340,3350,3340,2173
|
|
20230727,101200,1639142460,3340,3340,3345,3340,1852
|
|
20230727,101100,1632956775,3340,3335,3340,3335,274
|
|
20230727,101000,1632041785,3340,3345,3345,3325,1411
|
|
20230727,100900,1627336400,3335,3335,3335,3335,1930
|
|
20230727,100800,1620899850,3335,3310,3335,3310,993
|
|
20230727,100700,1617605090,3310,3325,3325,3310,1516
|
|
20230727,100600,1612578790,3315,3315,3315,3300,7707
|
|
20230727,100500,1587093230,3315,3320,3330,3315,2894
|
|
20230727,100400,1577489515,3320,3340,3340,3320,3066
|
|
20230727,100300,1567289275,3345,3335,3345,3335,660
|
|
20230727,100200,1565082925,3335,3330,3335,3330,760
|
|
20230727,100100,1562548375,3330,3330,3330,3330,1410
|
|
20230727,100000,1557853075,3330,3330,3335,3330,802
|
|
20230727,095900,1555182410,3330,3340,3345,3330,4004
|
|
20230727,095800,1541838210,3345,3330,3345,3330,687
|
|
20230727,095700,1539543480,3330,3335,3335,3320,6708
|
|
20230727,095600,1517238500,3320,3355,3360,3320,3830
|
|
20230727,095500,1504465445,3340,3350,3350,3330,2609
|
|
20230727,095400,1495748005,3360,3355,3360,3350,601
|
|
20230727,095300,1493732210,3360,3345,3400,3345,1947
|
|
20230727,095200,1487187060,3335,3340,3340,3335,662
|
|
20230727,095100,1484979235,3355,3355,3355,3335,164
|
|
20230727,095000,1484429095,3355,3340,3355,3335,2464
|
|
20230727,094900,1476199210,3340,3340,3340,3340,201
|
|
20230727,094800,1475527870,3340,3350,3350,3340,2775
|
|
20230727,094700,1466250555,3350,3400,3400,3350,6068
|
|
20230727,094600,1445848920,3375,3390,3410,3375,5379
|
|
20230727,094500,1427667430,3390,3395,3395,3385,1094
|
|
20230727,094400,1423956865,3410,3400,3410,3390,1313
|
|
20230727,094300,1419501785,3415,3400,3415,3400,3835
|
|
20230727,094200,1406428065,3400,3390,3400,3390,183
|
|
20230727,094100,1405806685,3390,3395,3395,3375,512
|
|
20230727,094000,1404073565,3395,3380,3395,3375,3548
|
|
20230727,093900,1392078250,3370,3360,3370,3360,1859
|
|
20230727,093800,1385818795,3355,3365,3365,3350,2010
|
|
20230727,093700,1379068615,3360,3380,3380,3360,1148
|
|
20230727,093600,1375208460,3380,3390,3395,3360,3171
|
|
20230727,093500,1364527095,3390,3395,3395,3365,2700
|
|
20230727,093400,1355428580,3375,3385,3400,3375,3811
|
|
20230727,093300,1342554890,3385,3375,3390,3375,1242
|
|
20230727,093200,1338351010,3375,3390,3390,3370,335
|
|
20230727,093100,1337218635,3370,3405,3405,3370,11750
|
|
20230727,093000,1297482045,3405,3415,3415,3400,3897
|
|
20230727,092900,1284225065,3415,3410,3415,3405,707
|
|
20230727,092800,1281813490,3410,3415,3415,3410,757
|
|
20230727,092700,1279231605,3410,3415,3415,3410,2388
|
|
20230727,092600,1271080465,3420,3425,3430,3420,704
|
|
20230727,092500,1268667045,3425,3405,3425,3400,10804
|
|
20230727,092400,1231798210,3400,3415,3420,3400,2817
|
|
20230727,092300,1222179255,3420,3420,3420,3410,1332
|
|
20230727,092200,1217624215,3420,3450,3450,3405,10648
|
|
20230727,092100,1181163520,3440,3430,3450,3430,653
|
|
20230727,092000,1178917860,3430,3420,3430,3400,4254
|
|
20230727,091900,1164385645,3405,3440,3440,3395,14627
|
|
20230727,091800,1114541130,3440,3515,3515,3430,25868
|
|
20230727,091700,1024947680,3515,3480,3520,3455,21789
|
|
20230727,091600,948732665,3480,3505,3545,3480,37027
|
|
20230727,091500,818665030,3510,3455,3515,3455,16334
|
|
20230727,091400,761618815,3455,3470,3470,3455,1543
|
|
20230727,091300,756278885,3470,3480,3480,3470,2963
|
|
20230727,091200,745981865,3480,3480,3480,3475,3330
|
|
20230727,091100,734402020,3475,3460,3475,3455,11331
|
|
20230727,091000,695149575,3460,3480,3480,3455,3279
|
|
20230727,090900,683776055,3470,3455,3480,3455,4077
|
|
20230727,090800,669645305,3455,3485,3485,3455,19074
|
|
20230727,090700,603515635,3485,3485,3505,3470,23458
|
|
20230727,090600,521709760,3490,3470,3490,3465,10975
|
|
20230727,090500,483542100,3470,3450,3470,3445,12272
|
|
20230727,090400,441047170,3450,3400,3465,3400,20474
|
|
20230727,090300,370743045,3400,3370,3400,3300,76581
|
|
20230727,090200,116307500,3370,3390,3390,3365,5705
|
|
20230727,090100,97027915,3395,3385,3430,3385,16420
|
|
20230727,090000,41149320,3390,3300,3390,3295,12458
|