658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195500,1238733540,3650,3650,3650,3650,5417
|
|
20230727,195400,1238733540,3650,3650,3650,3650,0
|
|
20230727,195300,1238733540,3650,3650,3650,3650,0
|
|
20230727,195200,1238733540,3650,3650,3650,3650,0
|
|
20230727,195100,1238733540,3650,3650,3650,3650,0
|
|
20230727,195000,1238733540,3650,3650,3650,3650,0
|
|
20230727,194900,1238733540,3650,3650,3650,3650,0
|
|
20230727,194800,1238733540,3650,3650,3650,3650,0
|
|
20230727,194700,1238733540,3650,3650,3650,3650,0
|
|
20230727,194600,1238733540,3650,3650,3650,3650,0
|
|
20230727,194500,1238733540,3650,3650,3650,3650,0
|
|
20230727,194400,1238733540,3650,3650,3650,3650,0
|
|
20230727,194300,1238733540,3650,3650,3650,3650,0
|
|
20230727,194200,1238733540,3650,3650,3650,3650,0
|
|
20230727,194100,1238733540,3650,3650,3650,3650,0
|
|
20230727,194000,1238733540,3650,3650,3650,3650,0
|
|
20230727,193900,1238733540,3650,3650,3650,3650,0
|
|
20230727,193800,1238733540,3650,3650,3650,3650,0
|
|
20230727,193700,1238733540,3650,3650,3650,3650,0
|
|
20230727,193600,1238733540,3650,3650,3650,3650,0
|
|
20230727,193500,1238733540,3650,3650,3650,3650,0
|
|
20230727,193400,1238733540,3650,3650,3650,3650,0
|
|
20230727,193300,1238733540,3650,3650,3650,3650,0
|
|
20230727,193200,1238733540,3650,3650,3650,3650,0
|
|
20230727,193100,1238733540,3650,3650,3650,3650,0
|
|
20230727,193000,1238733540,3650,3650,3650,3650,0
|
|
20230727,192900,1238733540,3650,3650,3650,3650,0
|
|
20230727,192800,1238733540,3650,3650,3650,3650,0
|
|
20230727,192700,1238733540,3650,3650,3650,3650,0
|
|
20230727,192600,1238733540,3650,3650,3650,3650,0
|
|
20230727,192500,1238733540,3650,3650,3650,3650,5417
|
|
20230727,192400,1238733540,3650,3650,3650,3650,0
|
|
20230727,192300,1238733540,3650,3650,3650,3650,0
|
|
20230727,192200,1238733540,3650,3650,3650,3650,0
|
|
20230727,192100,1238733540,3650,3650,3650,3650,0
|
|
20230727,192000,1238733540,3650,3650,3650,3650,0
|
|
20230727,191900,1238733540,3650,3650,3650,3650,0
|
|
20230727,191800,1238733540,3650,3650,3650,3650,0
|
|
20230727,191700,1238733540,3650,3650,3650,3650,0
|
|
20230727,191600,1238733540,3650,3650,3650,3650,0
|
|
20230727,191500,1238733540,3650,3650,3650,3650,0
|
|
20230727,191400,1238733540,3650,3650,3650,3650,0
|
|
20230727,191300,1238733540,3650,3650,3650,3650,0
|
|
20230727,191200,1238733540,3650,3650,3650,3650,0
|
|
20230727,191100,1238733540,3650,3650,3650,3650,0
|
|
20230727,191000,1238733540,3650,3650,3650,3650,0
|
|
20230727,190900,1238733540,3650,3650,3650,3650,0
|
|
20230727,190800,1238733540,3650,3650,3650,3650,0
|
|
20230727,190700,1238733540,3650,3650,3650,3650,0
|
|
20230727,190600,1238733540,3650,3650,3650,3650,0
|
|
20230727,190500,1238733540,3650,3650,3650,3650,0
|
|
20230727,190400,1238733540,3650,3650,3650,3650,0
|
|
20230727,190300,1238733540,3650,3650,3650,3650,0
|
|
20230727,190200,1238733540,3650,3650,3650,3650,0
|
|
20230727,190100,1238733540,3650,3650,3650,3650,0
|
|
20230727,190000,1238733540,3650,3650,3650,3650,0
|
|
20230727,185900,1238733540,3650,3650,3650,3650,0
|
|
20230727,185800,1238733540,3650,3650,3650,3650,0
|
|
20230727,185700,1238733540,3650,3650,3650,3650,0
|
|
20230727,185600,1238733540,3650,3650,3650,3650,0
|
|
20230727,185500,1238733540,3650,3650,3650,3650,5417
|
|
20230727,185400,1238733540,3650,3650,3650,3650,0
|
|
20230727,185300,1238733540,3650,3650,3650,3650,0
|
|
20230727,185200,1238733540,3650,3650,3650,3650,0
|
|
20230727,185100,1238733540,3650,3650,3650,3650,0
|
|
20230727,185000,1238733540,3650,3650,3650,3650,0
|
|
20230727,184900,1238733540,3650,3650,3650,3650,0
|
|
20230727,184800,1238733540,3650,3650,3650,3650,0
|
|
20230727,184700,1238733540,3650,3650,3650,3650,0
|
|
20230727,184600,1238733540,3650,3650,3650,3650,0
|
|
20230727,184500,1238733540,3650,3650,3650,3650,0
|
|
20230727,184400,1238733540,3650,3650,3650,3650,0
|
|
20230727,184300,1238733540,3650,3650,3650,3650,0
|
|
20230727,184200,1238733540,3650,3650,3650,3650,0
|
|
20230727,184100,1238733540,3650,3650,3650,3650,0
|
|
20230727,184000,1238733540,3650,3650,3650,3650,0
|
|
20230727,183900,1238733540,3650,3650,3650,3650,0
|
|
20230727,183800,1238733540,3650,3650,3650,3650,0
|
|
20230727,183700,1238733540,3650,3650,3650,3650,0
|
|
20230727,183600,1238733540,3650,3650,3650,3650,0
|
|
20230727,183500,1238733540,3650,3650,3650,3650,0
|
|
20230727,183400,1238733540,3650,3650,3650,3650,0
|
|
20230727,183300,1238733540,3650,3650,3650,3650,0
|
|
20230727,183200,1238733540,3650,3650,3650,3650,0
|
|
20230727,183100,1238733540,3650,3650,3650,3650,0
|
|
20230727,183000,1238733540,3650,3650,3650,3650,0
|
|
20230727,182900,1238733540,3650,3650,3650,3650,0
|
|
20230727,182800,1238733540,3650,3650,3650,3650,0
|
|
20230727,182700,1238733540,3650,3650,3650,3650,0
|
|
20230727,182600,1238733540,3650,3650,3650,3650,0
|
|
20230727,182500,1238733540,3650,3650,3650,3650,5417
|
|
20230727,182400,1238733540,3650,3650,3650,3650,0
|
|
20230727,182300,1238733540,3650,3650,3650,3650,0
|
|
20230727,182200,1238733540,3650,3650,3650,3650,0
|
|
20230727,182100,1238733540,3650,3650,3650,3650,0
|
|
20230727,182000,1238733540,3650,3650,3650,3650,0
|
|
20230727,181900,1238733540,3650,3650,3650,3650,0
|
|
20230727,181800,1238733540,3650,3650,3650,3650,0
|
|
20230727,181700,1238733540,3650,3650,3650,3650,0
|
|
20230727,181600,1238733540,3650,3650,3650,3650,0
|
|
20230727,181500,1238733540,3650,3650,3650,3650,0
|
|
20230727,181400,1238733540,3650,3650,3650,3650,0
|
|
20230727,181300,1238733540,3650,3650,3650,3650,0
|
|
20230727,181200,1238733540,3650,3650,3650,3650,0
|
|
20230727,181100,1238733540,3650,3650,3650,3650,0
|
|
20230727,181000,1238733540,3650,3650,3650,3650,0
|
|
20230727,180900,1238733540,3650,3650,3650,3650,0
|
|
20230727,180800,1238733540,3650,3650,3650,3650,0
|
|
20230727,180700,1238733540,3650,3650,3650,3650,0
|
|
20230727,180600,1238733540,3650,3650,3650,3650,0
|
|
20230727,180500,1238733540,3650,3650,3650,3650,0
|
|
20230727,180400,1238733540,3650,3650,3650,3650,0
|
|
20230727,180300,1238733540,3650,3650,3650,3650,0
|
|
20230727,180200,1238733540,3650,3650,3650,3650,0
|
|
20230727,180100,1238733540,3650,3650,3650,3650,0
|
|
20230727,180000,1238733540,3650,3650,3650,3650,0
|
|
20230727,175900,1238733540,3650,3650,3650,3650,0
|
|
20230727,175800,1238733540,3650,3650,3650,3650,0
|
|
20230727,175700,1238733540,3650,3650,3650,3650,0
|
|
20230727,175600,1238733540,3650,3650,3650,3650,0
|
|
20230727,175500,1238733540,3650,3650,3650,3650,5417
|
|
20230727,175400,1238733540,3650,3650,3650,3650,0
|
|
20230727,175300,1238733540,3650,3650,3650,3650,0
|
|
20230727,175200,1238733540,3650,3650,3650,3650,0
|
|
20230727,175100,1238733540,3650,3650,3650,3650,0
|
|
20230727,175000,1238733540,3650,3650,3650,3650,0
|
|
20230727,174900,1238733540,3650,3650,3650,3650,0
|
|
20230727,174800,1238733540,3650,3650,3650,3650,0
|
|
20230727,174700,1238733540,3650,3650,3650,3650,0
|
|
20230727,174600,1238733540,3650,3650,3650,3650,0
|
|
20230727,174500,1238733540,3650,3650,3650,3650,0
|
|
20230727,174400,1238733540,3650,3650,3650,3650,0
|
|
20230727,174300,1238733540,3650,3650,3650,3650,0
|
|
20230727,174200,1238733540,3650,3650,3650,3650,0
|
|
20230727,174100,1238733540,3650,3650,3650,3650,0
|
|
20230727,174000,1238733540,3650,3650,3650,3650,0
|
|
20230727,173900,1238733540,3650,3650,3650,3650,0
|
|
20230727,173800,1238733540,3650,3650,3650,3650,0
|
|
20230727,173700,1238733540,3650,3650,3650,3650,0
|
|
20230727,173600,1238733540,3650,3650,3650,3650,0
|
|
20230727,173500,1238733540,3650,3650,3650,3650,0
|
|
20230727,173400,1238733540,3650,3650,3650,3650,0
|
|
20230727,173300,1238733540,3650,3650,3650,3650,0
|
|
20230727,173200,1238733540,3650,3650,3650,3650,0
|
|
20230727,173100,1238733540,3650,3650,3650,3650,0
|
|
20230727,173000,1238733540,3650,3650,3650,3650,0
|
|
20230727,172900,1238733540,3650,3650,3650,3650,0
|
|
20230727,172800,1238733540,3650,3650,3650,3650,0
|
|
20230727,172700,1238733540,3650,3650,3650,3650,0
|
|
20230727,172600,1238733540,3650,3650,3650,3650,0
|
|
20230727,172500,1238733540,3650,3650,3650,3650,5417
|
|
20230727,172400,1238733540,3650,3650,3650,3650,0
|
|
20230727,172300,1238733540,3650,3650,3650,3650,0
|
|
20230727,172200,1238733540,3650,3650,3650,3650,0
|
|
20230727,172100,1238733540,3650,3650,3650,3650,0
|
|
20230727,172000,1238733540,3650,3650,3650,3650,0
|
|
20230727,171900,1238733540,3650,3650,3650,3650,0
|
|
20230727,171800,1238733540,3650,3650,3650,3650,0
|
|
20230727,171700,1238733540,3650,3650,3650,3650,0
|
|
20230727,171600,1238733540,3650,3650,3650,3650,0
|
|
20230727,171500,1238733540,3650,3650,3650,3650,0
|
|
20230727,171400,1238733540,3650,3650,3650,3650,0
|
|
20230727,171300,1238733540,3650,3650,3650,3650,0
|
|
20230727,171200,1238733540,3650,3650,3650,3650,0
|
|
20230727,171100,1238733540,3650,3650,3650,3650,0
|
|
20230727,171000,1238733540,3650,3650,3650,3650,0
|
|
20230727,170900,1238733540,3650,3650,3650,3650,0
|
|
20230727,170800,1238733540,3650,3650,3650,3650,0
|
|
20230727,170700,1238733540,3650,3650,3650,3650,0
|
|
20230727,170600,1238733540,3650,3650,3650,3650,0
|
|
20230727,170500,1238733540,3650,3650,3650,3650,0
|
|
20230727,170400,1238733540,3650,3650,3650,3650,0
|
|
20230727,170300,1238733540,3650,3650,3650,3650,0
|
|
20230727,170200,1238733540,3650,3650,3650,3650,0
|
|
20230727,170100,1238733540,3650,3650,3650,3650,0
|
|
20230727,170000,1238733540,3650,3650,3650,3650,0
|
|
20230727,165900,1238733540,3650,3650,3650,3650,0
|
|
20230727,165800,1238733540,3650,3650,3650,3650,0
|
|
20230727,165700,1238733540,3650,3650,3650,3650,0
|
|
20230727,165600,1238733540,3650,3650,3650,3650,0
|
|
20230727,165500,1238733540,3650,3650,3650,3650,5417
|
|
20230727,165400,1238733540,3650,3650,3650,3650,0
|
|
20230727,165300,1238733540,3650,3650,3650,3650,0
|
|
20230727,165200,1238733540,3650,3650,3650,3650,0
|
|
20230727,165100,1238733540,3650,3650,3650,3650,0
|
|
20230727,165000,1238733540,3650,3650,3650,3650,0
|
|
20230727,164900,1238733540,3650,3650,3650,3650,0
|
|
20230727,164800,1238733540,3650,3650,3650,3650,0
|
|
20230727,164700,1238733540,3650,3650,3650,3650,0
|
|
20230727,164600,1238733540,3650,3650,3650,3650,0
|
|
20230727,164500,1238733540,3650,3650,3650,3650,0
|
|
20230727,164400,1238733540,3650,3650,3650,3650,0
|
|
20230727,164300,1238733540,3650,3650,3650,3650,0
|
|
20230727,164200,1238733540,3650,3650,3650,3650,0
|
|
20230727,164100,1238733540,3650,3650,3650,3650,0
|
|
20230727,164000,1238733540,3650,3650,3650,3650,0
|
|
20230727,163900,1238733540,3650,3650,3650,3650,0
|
|
20230727,163800,1238733540,3650,3650,3650,3650,0
|
|
20230727,163700,1238733540,3650,3650,3650,3650,0
|
|
20230727,163600,1238733540,3650,3650,3650,3650,0
|
|
20230727,163500,1238733540,3650,3650,3650,3650,0
|
|
20230727,163400,1238733540,3650,3650,3650,3650,0
|
|
20230727,163300,1238733540,3650,3650,3650,3650,0
|
|
20230727,163200,1238733540,3650,3650,3650,3650,0
|
|
20230727,163100,1238733540,3650,3650,3650,3650,0
|
|
20230727,163000,1238733540,3650,3650,3650,3650,0
|
|
20230727,162900,1238733540,3650,3650,3650,3650,0
|
|
20230727,162800,1238733540,3650,3650,3650,3650,0
|
|
20230727,162700,1238733540,3650,3650,3650,3650,0
|
|
20230727,162600,1238733540,3650,3650,3650,3650,0
|
|
20230727,162500,1238733540,3650,3650,3650,3650,5417
|
|
20230727,162400,1238733540,3650,3650,3650,3650,0
|
|
20230727,162300,1238733540,3650,3650,3650,3650,0
|
|
20230727,162200,1238733540,3650,3650,3650,3650,0
|
|
20230727,162100,1238733540,3650,3650,3650,3650,0
|
|
20230727,162000,1238733540,3650,3650,3650,3650,0
|
|
20230727,161900,1238733540,3650,3650,3650,3650,0
|
|
20230727,161800,1238733540,3650,3650,3650,3650,0
|
|
20230727,161700,1238733540,3650,3650,3650,3650,0
|
|
20230727,161600,1238733540,3650,3650,3650,3650,0
|
|
20230727,161500,1238733540,3650,3650,3650,3650,0
|
|
20230727,161400,1238733540,3650,3650,3650,3650,0
|
|
20230727,161300,1238733540,3650,3650,3650,3650,0
|
|
20230727,161200,1238733540,3650,3650,3650,3650,0
|
|
20230727,161100,1238733540,3650,3650,3650,3650,0
|
|
20230727,161000,1238733540,3650,3650,3650,3650,0
|
|
20230727,160900,1238733540,3650,3650,3650,3650,0
|
|
20230727,160800,1238733540,3650,3650,3650,3650,0
|
|
20230727,160700,1238733540,3650,3650,3650,3650,0
|
|
20230727,160600,1238733540,3650,3650,3650,3650,0
|
|
20230727,160500,1238733540,3650,3650,3650,3650,0
|
|
20230727,160400,1238733540,3650,3650,3650,3650,0
|
|
20230727,160300,1238733540,3650,3650,3650,3650,0
|
|
20230727,160200,1238733540,3650,3650,3650,3650,0
|
|
20230727,160100,1238733540,3650,3650,3650,3650,0
|
|
20230727,160000,1238733540,3650,3650,3650,3650,0
|
|
20230727,155900,1238733540,3650,3650,3650,3650,0
|
|
20230727,155800,1238733540,3650,3650,3650,3650,0
|
|
20230727,155700,1238733540,3650,3650,3650,3650,0
|
|
20230727,155600,1238733540,3650,3650,3650,3650,0
|
|
20230727,155500,1238733540,3650,3650,3650,3650,5417
|
|
20230727,155400,1238733540,3650,3650,3650,3650,0
|
|
20230727,155300,1238733540,3650,3650,3650,3650,0
|
|
20230727,155200,1238733540,3650,3650,3650,3650,0
|
|
20230727,155100,1238733540,3650,3650,3650,3650,0
|
|
20230727,155000,1238733540,3650,3650,3650,3650,0
|
|
20230727,154900,1238733540,3650,3650,3650,3650,0
|
|
20230727,154800,1238733540,3650,3650,3650,3650,0
|
|
20230727,154700,1238733540,3650,3650,3650,3650,0
|
|
20230727,154600,1238733540,3650,3650,3650,3650,0
|
|
20230727,154500,1238733540,3650,3650,3650,3650,0
|
|
20230727,154400,1238733540,3650,3650,3650,3650,0
|
|
20230727,154300,1238733540,3650,3650,3650,3650,0
|
|
20230727,154200,1238733540,3650,3650,3650,3650,0
|
|
20230727,154100,1238733540,3650,3650,3650,3650,0
|
|
20230727,154000,1238733540,3650,3650,3650,3650,0
|
|
20230727,153900,1238733540,3650,3650,3650,3650,0
|
|
20230727,153800,1238733540,3650,3650,3650,3650,0
|
|
20230727,153700,1238733540,3650,3650,3650,3650,0
|
|
20230727,153600,1238733540,3650,3650,3650,3650,0
|
|
20230727,153500,1238733540,3650,3650,3650,3650,0
|
|
20230727,153400,1238733540,3650,3650,3650,3650,0
|
|
20230727,153300,1238733540,3650,3650,3650,3650,0
|
|
20230727,153200,1238733540,3650,3650,3650,3650,0
|
|
20230727,153100,1238733540,3650,3650,3650,3650,0
|
|
20230727,153000,1238733540,3650,3650,3650,3650,5417
|
|
20230727,152900,1218961490,3635,3635,3635,3635,0
|
|
20230727,152800,1218961490,3635,3635,3635,3635,0
|
|
20230727,152700,1218961490,3635,3635,3635,3635,0
|
|
20230727,152600,1218961490,3635,3635,3635,3635,0
|
|
20230727,152500,1218961490,3635,3635,3635,3635,0
|
|
20230727,152400,1218961490,3635,3635,3635,3635,0
|
|
20230727,152300,1218961490,3635,3635,3635,3635,0
|
|
20230727,152200,1218961490,3635,3635,3635,3635,0
|
|
20230727,152100,1218961490,3635,3635,3635,3635,0
|
|
20230727,152000,1218961490,3635,3635,3635,3635,0
|
|
20230727,151900,1218961490,3635,3635,3635,3635,4046
|
|
20230727,151800,1204254280,3635,3620,3635,3620,262
|
|
20230727,151700,1203304520,3620,3615,3620,3615,126
|
|
20230727,151600,1202848900,3615,3615,3615,3610,205
|
|
20230727,151500,1202107845,3635,3635,3635,3635,10
|
|
20230727,151400,1202071495,3635,3635,3635,3635,404
|
|
20230727,151300,1200602955,3635,3635,3635,3635,150
|
|
20230727,151200,1200057705,3635,3635,3635,3635,0
|
|
20230727,151100,1200057705,3635,3630,3635,3630,236
|
|
20230727,151000,1199200095,3635,3635,3635,3635,260
|
|
20230727,150900,1198254995,3635,3615,3635,3615,3960
|
|
20230727,150800,1183901680,3595,3600,3600,3595,441
|
|
20230727,150700,1182315355,3595,3600,3600,3595,646
|
|
20230727,150600,1179989970,3630,3630,3630,3630,1
|
|
20230727,150500,1179986340,3600,3635,3635,3600,3036
|
|
20230727,150400,1169039870,3610,3615,3615,3605,2678
|
|
20230727,150300,1159374335,3615,3615,3615,3615,1050
|
|
20230727,150200,1155578585,3620,3615,3620,3615,93
|
|
20230727,150100,1155242140,3620,3640,3640,3620,1161
|
|
20230727,150000,1151032330,3645,3645,3645,3645,159
|
|
20230727,145900,1150452775,3640,3645,3645,3620,4406
|
|
20230727,145800,1134452050,3650,3650,3650,3650,1
|
|
20230727,145700,1134448400,3650,3655,3655,3650,1204
|
|
20230727,145600,1130049595,3660,3660,3660,3660,0
|
|
20230727,145500,1130049595,3660,3655,3665,3650,4473
|
|
20230727,145400,1113718395,3650,3650,3660,3650,3417
|
|
20230727,145300,1101231870,3645,3645,3645,3645,30
|
|
20230727,145200,1101122520,3655,3655,3655,3655,535
|
|
20230727,145100,1099167095,3655,3655,3655,3655,2
|
|
20230727,145000,1099159785,3650,3650,3650,3650,939
|
|
20230727,144900,1095732435,3650,3650,3650,3650,2
|
|
20230727,144800,1095725135,3660,3660,3660,3660,0
|
|
20230727,144700,1095725135,3660,3665,3665,3660,471
|
|
20230727,144600,1094001270,3650,3655,3655,3650,666
|
|
20230727,144500,1091567655,3655,3665,3665,3655,684
|
|
20230727,144400,1089064710,3665,3665,3665,3665,80
|
|
20230727,144300,1088771510,3665,3665,3665,3665,18
|
|
20230727,144200,1088705540,3665,3660,3665,3660,108
|
|
20230727,144100,1088310210,3660,3665,3665,3660,56
|
|
20230727,144000,1088105010,3665,3665,3665,3665,520
|
|
20230727,143900,1086199210,3665,3665,3665,3665,0
|
|
20230727,143800,1086199210,3665,3655,3665,3655,527
|
|
20230727,143700,1084268800,3660,3660,3665,3660,769
|
|
20230727,143600,1081452760,3665,3660,3665,3660,1805
|
|
20230727,143500,1074842960,3665,3660,3665,3660,1689
|
|
20230727,143400,1068661045,3660,3660,3660,3660,1370
|
|
20230727,143300,1063646845,3660,3660,3665,3660,250
|
|
20230727,143200,1062731805,3660,3660,3660,3660,75
|
|
20230727,143100,1062457305,3660,3655,3660,3655,3333
|
|
20230727,143000,1050274720,3655,3650,3655,3650,674
|
|
20230727,142900,1047814500,3635,3640,3650,3635,5259
|
|
20230727,142800,1028643815,3635,3635,3635,3635,0
|
|
20230727,142700,1028643815,3635,3635,3635,3635,400
|
|
20230727,142600,1027189815,3635,3635,3635,3635,54
|
|
20230727,142500,1026993525,3635,3640,3640,3635,149
|
|
20230727,142400,1026451170,3640,3640,3640,3640,0
|
|
20230727,142300,1026451170,3640,3640,3640,3640,452
|
|
20230727,142200,1024805890,3640,3640,3640,3640,0
|
|
20230727,142100,1024805890,3640,3625,3640,3625,325
|
|
20230727,142000,1023624035,3625,3625,3625,3625,0
|
|
20230727,141900,1023624035,3625,3625,3625,3625,815
|
|
20230727,141800,1020669660,3640,3640,3640,3640,0
|
|
20230727,141700,1020669660,3640,3640,3640,3640,0
|
|
20230727,141600,1020669660,3640,3640,3640,3640,189
|
|
20230727,141500,1019981700,3640,3640,3640,3640,10
|
|
20230727,141400,1019945300,3640,3640,3640,3640,50
|
|
20230727,141300,1019763300,3640,3640,3640,3640,0
|
|
20230727,141200,1019763300,3640,3640,3640,3640,0
|
|
20230727,141100,1019763300,3640,3640,3640,3640,0
|
|
20230727,141000,1019763300,3640,3640,3640,3640,0
|
|
20230727,140900,1019763300,3640,3630,3640,3630,5585
|
|
20230727,140800,999468985,3625,3625,3625,3625,1541
|
|
20230727,140700,993882860,3625,3625,3625,3625,0
|
|
20230727,140600,993882860,3625,3625,3625,3625,81
|
|
20230727,140500,993589235,3625,3625,3630,3625,185
|
|
20230727,140400,992918590,3625,3625,3625,3625,200
|
|
20230727,140300,992193590,3625,3625,3625,3625,300
|
|
20230727,140200,991106090,3625,3625,3625,3625,222
|
|
20230727,140100,990301340,3625,3625,3625,3625,0
|
|
20230727,140000,990301340,3625,3625,3625,3625,300
|
|
20230727,135900,989213840,3625,3625,3625,3625,0
|
|
20230727,135800,989213840,3625,3620,3625,3620,1474
|
|
20230727,135700,983873920,3610,3620,3620,3610,327
|
|
20230727,135600,982691730,3620,3620,3620,3620,0
|
|
20230727,135500,982691730,3620,3620,3620,3620,1
|
|
20230727,135400,982688110,3620,3620,3620,3620,0
|
|
20230727,135300,982688110,3620,3620,3620,3620,0
|
|
20230727,135200,982688110,3620,3620,3620,3620,1966
|
|
20230727,135100,975571190,3615,3615,3615,3615,0
|
|
20230727,135000,975571190,3615,3615,3615,3615,10
|
|
20230727,134900,975535040,3620,3620,3620,3620,22
|
|
20230727,134800,975455400,3615,3615,3615,3615,343
|
|
20230727,134700,974215455,3615,3620,3620,3615,76
|
|
20230727,134600,973940710,3615,3610,3615,3610,45
|
|
20230727,134500,973778125,3610,3610,3610,3610,2
|
|
20230727,134400,973770905,3615,3615,3615,3615,483
|
|
20230727,134300,972024860,3620,3620,3620,3620,30
|
|
20230727,134200,971916260,3620,3615,3620,3615,11
|
|
20230727,134100,971876490,3610,3610,3610,3610,0
|
|
20230727,134000,971876490,3610,3625,3625,3610,40
|
|
20230727,133900,971732045,3625,3625,3625,3620,458
|
|
20230727,133800,970074045,3620,3610,3620,3610,95
|
|
20230727,133700,969730945,3610,3610,3610,3610,75
|
|
20230727,133600,969460195,3620,3620,3620,3620,0
|
|
20230727,133500,969460195,3620,3620,3620,3620,110
|
|
20230727,133400,969061995,3620,3615,3620,3615,437
|
|
20230727,133300,967481165,3615,3615,3615,3615,7
|
|
20230727,133200,967455860,3615,3615,3615,3615,5
|
|
20230727,133100,967437785,3615,3615,3615,3615,0
|
|
20230727,133000,967437785,3615,3615,3615,3615,7
|
|
20230727,132900,967412480,3615,3615,3615,3615,4
|
|
20230727,132800,967398020,3615,3615,3615,3615,0
|
|
20230727,132700,967398020,3615,3615,3615,3615,0
|
|
20230727,132600,967398020,3615,3615,3615,3615,0
|
|
20230727,132500,967398020,3615,3615,3615,3615,9
|
|
20230727,132400,967365485,3615,3615,3615,3615,7
|
|
20230727,132300,967340180,3615,3615,3615,3615,0
|
|
20230727,132200,967340180,3615,3600,3615,3600,697
|
|
20230727,132100,964830965,3600,3610,3610,3600,32
|
|
20230727,132000,964715755,3615,3615,3615,3615,51
|
|
20230727,131900,964531390,3615,3600,3615,3600,45
|
|
20230727,131800,964369240,3615,3600,3615,3600,1326
|
|
20230727,131700,959590090,3615,3615,3615,3615,8
|
|
20230727,131600,959561170,3600,3600,3600,3600,2000
|
|
20230727,131500,952361170,3600,3600,3600,3600,0
|
|
20230727,131400,952361170,3600,3600,3600,3600,950
|
|
20230727,131300,948941170,3610,3610,3610,3610,53
|
|
20230727,131200,948749840,3610,3610,3610,3610,5
|
|
20230727,131100,948731790,3610,3610,3610,3610,2
|
|
20230727,131000,948724570,3600,3600,3600,3600,0
|
|
20230727,130900,948724570,3600,3600,3600,3600,400
|
|
20230727,130800,947284570,3605,3605,3605,3605,0
|
|
20230727,130700,947284570,3605,3605,3605,3605,666
|
|
20230727,130600,944883640,3605,3605,3605,3605,0
|
|
20230727,130500,944883640,3605,3605,3605,3605,0
|
|
20230727,130400,944883640,3605,3600,3605,3600,105
|
|
20230727,130300,944505185,3605,3605,3605,3605,839
|
|
20230727,130200,941480590,3610,3610,3610,3610,1201
|
|
20230727,130100,937144980,3610,3610,3610,3610,0
|
|
20230727,130000,937144980,3610,3610,3610,3610,336
|
|
20230727,125900,935932020,3615,3615,3615,3615,0
|
|
20230727,125800,935932020,3615,3615,3615,3615,0
|
|
20230727,125700,935932020,3615,3615,3615,3615,0
|
|
20230727,125600,935932020,3615,3615,3615,3615,20
|
|
20230727,125500,935859720,3610,3610,3610,3610,0
|
|
20230727,125400,935859720,3610,3610,3610,3610,49
|
|
20230727,125300,935682830,3610,3610,3610,3610,0
|
|
20230727,125200,935682830,3610,3610,3610,3610,56
|
|
20230727,125100,935480670,3610,3610,3610,3610,0
|
|
20230727,125000,935480670,3610,3610,3615,3610,113
|
|
20230727,124900,935072240,3605,3615,3615,3605,22
|
|
20230727,124800,934992890,3610,3610,3610,3605,2041
|
|
20230727,124700,927631795,3615,3615,3615,3615,19
|
|
20230727,124600,927563110,3610,3610,3610,3610,0
|
|
20230727,124500,927563110,3610,3610,3610,3610,197
|
|
20230727,124400,926851940,3610,3610,3610,3610,0
|
|
20230727,124300,926851940,3610,3610,3610,3610,0
|
|
20230727,124200,926851940,3610,3610,3610,3605,178
|
|
20230727,124100,926209705,3615,3615,3615,3615,192
|
|
20230727,124000,925515625,3620,3620,3620,3620,1
|
|
20230727,123900,925512005,3615,3615,3615,3615,331
|
|
20230727,123800,924315440,3620,3620,3620,3620,0
|
|
20230727,123700,924315440,3620,3620,3620,3620,10
|
|
20230727,123600,924279240,3620,3620,3620,3620,11
|
|
20230727,123500,924239420,3615,3615,3615,3615,165
|
|
20230727,123400,923642945,3615,3615,3615,3615,1
|
|
20230727,123300,923639330,3620,3615,3620,3615,361
|
|
20230727,123200,922334305,3615,3615,3615,3615,1
|
|
20230727,123100,922330690,3625,3625,3625,3625,820
|
|
20230727,123000,919358190,3625,3625,3625,3625,0
|
|
20230727,122900,919358190,3625,3625,3625,3625,0
|
|
20230727,122800,919358190,3625,3620,3625,3620,830
|
|
20230727,122700,916350940,3625,3620,3625,3620,290
|
|
20230727,122600,915300390,3620,3620,3620,3620,0
|
|
20230727,122500,915300390,3620,3625,3625,3620,201
|
|
20230727,122400,914572765,3610,3610,3610,3610,247
|
|
20230727,122300,913681095,3610,3610,3610,3610,454
|
|
20230727,122200,912042155,3610,3610,3610,3610,1866
|
|
20230727,122100,905305895,3630,3630,3630,3630,0
|
|
20230727,122000,905305895,3630,3630,3630,3630,1
|
|
20230727,121900,905302265,3630,3630,3630,3630,137
|
|
20230727,121800,904804955,3625,3625,3625,3625,13
|
|
20230727,121700,904757830,3625,3625,3625,3625,50
|
|
20230727,121600,904576580,3630,3615,3630,3610,911
|
|
20230727,121500,901286280,3630,3630,3630,3630,0
|
|
20230727,121400,901286280,3630,3625,3630,3625,709
|
|
20230727,121300,898714725,3625,3625,3625,3625,528
|
|
20230727,121200,896800725,3625,3620,3625,3620,310
|
|
20230727,121100,895678500,3620,3620,3620,3620,0
|
|
20230727,121000,895678500,3620,3620,3620,3620,0
|
|
20230727,120900,895678500,3620,3620,3620,3620,0
|
|
20230727,120800,895678500,3620,3620,3620,3620,0
|
|
20230727,120700,895678500,3620,3620,3620,3620,1
|
|
20230727,120600,895674880,3625,3625,3625,3625,0
|
|
20230727,120500,895674880,3625,3620,3625,3620,41
|
|
20230727,120400,895526290,3620,3620,3620,3620,4
|
|
20230727,120300,895511810,3615,3615,3615,3615,40
|
|
20230727,120200,895367210,3615,3615,3615,3615,21
|
|
20230727,120100,895291295,3615,3615,3615,3615,0
|
|
20230727,120000,895291295,3615,3615,3615,3615,0
|
|
20230727,115900,895291295,3615,3615,3615,3615,0
|
|
20230727,115800,895291295,3615,3615,3615,3615,12
|
|
20230727,115700,895247915,3620,3620,3620,3620,0
|
|
20230727,115600,895247915,3620,3620,3620,3620,0
|
|
20230727,115500,895247915,3620,3620,3620,3620,0
|
|
20230727,115400,895247915,3620,3620,3620,3620,40
|
|
20230727,115300,895103115,3620,3620,3620,3620,469
|
|
20230727,115200,893405335,3620,3620,3620,3620,0
|
|
20230727,115100,893405335,3620,3620,3620,3620,20
|
|
20230727,115000,893332935,3630,3630,3630,3630,275
|
|
20230727,114900,892334685,3630,3630,3630,3630,0
|
|
20230727,114800,892334685,3630,3630,3630,3630,302
|
|
20230727,114700,891238425,3625,3625,3625,3625,200
|
|
20230727,114600,890513425,3630,3630,3630,3630,1
|
|
20230727,114500,890509795,3630,3620,3630,3620,2537
|
|
20230727,114400,881320190,3620,3615,3620,3615,200
|
|
20230727,114300,880596290,3610,3610,3610,3610,0
|
|
20230727,114200,880596290,3610,3615,3615,3610,99
|
|
20230727,114100,880238675,3615,3615,3615,3615,5
|
|
20230727,114000,880220600,3605,3605,3605,3605,0
|
|
20230727,113900,880220600,3605,3605,3605,3605,0
|
|
20230727,113800,880220600,3605,3605,3605,3605,1000
|
|
20230727,113700,876615600,3610,3610,3610,3610,0
|
|
20230727,113600,876615600,3610,3610,3610,3610,0
|
|
20230727,113500,876615600,3610,3610,3610,3610,3
|
|
20230727,113400,876604770,3610,3610,3610,3610,767
|
|
20230727,113300,873835900,3615,3615,3615,3615,131
|
|
20230727,113200,873362335,3625,3625,3625,3625,4
|
|
20230727,113100,873347835,3625,3625,3625,3625,98
|
|
20230727,113000,872992585,3625,3625,3625,3625,2
|
|
20230727,112900,872985335,3630,3630,3630,3630,0
|
|
20230727,112800,872985335,3630,3630,3630,3630,0
|
|
20230727,112700,872985335,3630,3630,3630,3630,0
|
|
20230727,112600,872985335,3630,3630,3630,3630,319
|
|
20230727,112500,871827365,3630,3630,3630,3630,0
|
|
20230727,112400,871827365,3630,3630,3630,3630,0
|
|
20230727,112300,871827365,3630,3630,3630,3630,3
|
|
20230727,112200,871816475,3645,3645,3645,3645,73
|
|
20230727,112100,871550390,3625,3625,3625,3625,0
|
|
20230727,112000,871550390,3625,3625,3625,3625,3
|
|
20230727,111900,871539515,3625,3625,3625,3625,0
|
|
20230727,111800,871539515,3625,3630,3630,3625,2000
|
|
20230727,111700,864280005,3645,3645,3645,3645,1
|
|
20230727,111600,864276360,3635,3630,3635,3630,500
|
|
20230727,111500,862460360,3630,3635,3635,3630,815
|
|
20230727,111400,859500965,3650,3650,3650,3650,5
|
|
20230727,111300,859482715,3650,3635,3650,3630,778
|
|
20230727,111200,856658045,3650,3650,3650,3650,1781
|
|
20230727,111100,850157395,3650,3630,3650,3630,1560
|
|
20230727,111000,844471180,3630,3635,3635,3630,142
|
|
20230727,110900,843955700,3635,3635,3635,3635,0
|
|
20230727,110800,843955700,3635,3630,3635,3630,24
|
|
20230727,110700,843868565,3635,3635,3635,3635,819
|
|
20230727,110600,840891500,3635,3635,3635,3635,0
|
|
20230727,110500,840891500,3635,3635,3635,3635,48
|
|
20230727,110400,840717020,3635,3640,3640,3635,5
|
|
20230727,110300,840698835,3635,3640,3640,3635,51
|
|
20230727,110200,840513445,3635,3635,3635,3635,0
|
|
20230727,110100,840513445,3635,3630,3635,3630,71
|
|
20230727,110000,840255410,3630,3630,3630,3630,0
|
|
20230727,105900,840255410,3630,3630,3630,3625,1400
|
|
20230727,105800,835173415,3625,3625,3625,3625,50
|
|
20230727,105700,834992165,3630,3630,3630,3630,1375
|
|
20230727,105600,830000915,3620,3620,3620,3620,919
|
|
20230727,105500,826674135,3620,3620,3620,3620,11
|
|
20230727,105400,826634315,3620,3625,3625,3620,527
|
|
20230727,105300,824726570,3625,3630,3630,3625,1380
|
|
20230727,105200,819722215,3630,3635,3635,3630,192
|
|
20230727,105100,819025210,3635,3645,3645,3635,11
|
|
20230727,105000,818985215,3650,3650,3650,3650,301
|
|
20230727,104900,817886565,3645,3655,3655,3630,14
|
|
20230727,104800,817835570,3655,3630,3655,3625,5955
|
|
20230727,104700,796111055,3630,3640,3650,3630,211
|
|
20230727,104600,795344905,3645,3655,3655,3645,1184
|
|
20230727,104500,791025670,3650,3650,3650,3650,756
|
|
20230727,104400,788266270,3645,3645,3645,3645,511
|
|
20230727,104300,786403675,3640,3645,3645,3640,89
|
|
20230727,104200,786079705,3645,3645,3645,3645,30
|
|
20230727,104100,785970355,3650,3650,3650,3645,479
|
|
20230727,104000,784222140,3650,3650,3650,3650,535
|
|
20230727,103900,782269390,3650,3640,3655,3640,10180
|
|
20230727,103800,745179740,3635,3635,3635,3635,48
|
|
20230727,103700,745005260,3635,3640,3640,3635,4
|
|
20230727,103600,744990710,3630,3630,3630,3630,588
|
|
20230727,103500,742856270,3635,3635,3635,3635,623
|
|
20230727,103400,740591665,3640,3640,3640,3640,50
|
|
20230727,103300,740409665,3635,3640,3640,3635,557
|
|
20230727,103200,738384040,3640,3640,3640,3640,14
|
|
20230727,103100,738333080,3640,3625,3640,3625,747
|
|
20230727,103000,735619370,3630,3630,3630,3630,410
|
|
20230727,102900,734131070,3630,3640,3640,3620,415
|
|
20230727,102800,732627125,3620,3620,3620,3620,50
|
|
20230727,102700,732446125,3625,3625,3625,3625,21
|
|
20230727,102600,732370000,3620,3620,3620,3610,143
|
|
20230727,102500,731852590,3630,3630,3650,3630,10818
|
|
20230727,102400,692534340,3620,3620,3630,3620,4182
|
|
20230727,102300,677383605,3615,3610,3615,3585,5224
|
|
20230727,102200,658525015,3610,3605,3610,3605,1969
|
|
20230727,102100,651424895,3600,3590,3600,3590,31
|
|
20230727,102000,651313445,3585,3585,3585,3585,0
|
|
20230727,101900,651313445,3585,3600,3600,3585,481
|
|
20230727,101800,649588260,3605,3600,3605,3600,700
|
|
20230727,101700,647067760,3610,3600,3610,3600,1534
|
|
20230727,101600,641540360,3595,3580,3595,3580,160
|
|
20230727,101500,640967010,3580,3585,3585,3580,236
|
|
20230727,101400,640121965,3585,3585,3585,3585,11
|
|
20230727,101300,640082530,3585,3585,3585,3585,9
|
|
20230727,101200,640050265,3595,3585,3595,3580,2030
|
|
20230727,101100,632782460,3590,3595,3595,3590,1173
|
|
20230727,101000,628570390,3595,3605,3605,3595,764
|
|
20230727,100900,625820390,3605,3605,3605,3605,0
|
|
20230727,100800,625820390,3605,3610,3610,3600,31
|
|
20230727,100700,625708680,3610,3600,3610,3600,130
|
|
20230727,100600,625240280,3600,3615,3615,3600,300
|
|
20230727,100500,624159580,3620,3625,3625,3620,1632
|
|
20230727,100400,618248710,3625,3625,3625,3625,57
|
|
20230727,100300,618042085,3630,3635,3640,3630,53
|
|
20230727,100200,617849260,3640,3635,3640,3635,1143
|
|
20230727,100100,613692055,3635,3635,3635,3635,100
|
|
20230727,100000,613328555,3610,3615,3615,3610,1022
|
|
20230727,095900,609639025,3610,3645,3645,3610,256
|
|
20230727,095800,608708225,3650,3640,3650,3640,709
|
|
20230727,095700,606123410,3640,3640,3640,3635,6067
|
|
20230727,095600,584063160,3640,3630,3650,3630,3685
|
|
20230727,095500,570638550,3630,3610,3630,3610,3923
|
|
20230727,095400,556429810,3610,3610,3610,3610,131
|
|
20230727,095300,555956900,3605,3605,3610,3605,917
|
|
20230727,095200,552647615,3610,3600,3610,3600,2180
|
|
20230727,095100,544793410,3600,3585,3600,3585,1154
|
|
20230727,095000,540653435,3585,3580,3585,3580,1179
|
|
20230727,094900,536432610,3570,3570,3570,3570,3
|
|
20230727,094800,536421900,3575,3580,3580,3575,1184
|
|
20230727,094700,532189000,3595,3595,3595,3595,212
|
|
20230727,094600,531426860,3595,3565,3595,3565,2472
|
|
20230727,094500,522584425,3560,3560,3560,3560,0
|
|
20230727,094400,522584425,3560,3550,3560,3550,196
|
|
20230727,094300,521888475,3550,3545,3550,3545,12
|
|
20230727,094200,521845925,3560,3560,3560,3530,1856
|
|
20230727,094100,515280570,3570,3560,3570,3555,2125
|
|
20230727,094000,507705020,3560,3585,3585,3560,1054
|
|
20230727,093900,503951680,3565,3590,3590,3565,4499
|
|
20230727,093800,487876810,3590,3585,3590,3585,11
|
|
20230727,093700,487837325,3600,3600,3605,3585,288
|
|
20230727,093600,486802990,3610,3590,3635,3580,2626
|
|
20230727,093500,477361080,3590,3605,3605,3590,13066
|
|
20230727,093400,430322915,3635,3610,3635,3605,3272
|
|
20230727,093300,418511920,3630,3635,3645,3630,356
|
|
20230727,093200,417218095,3650,3645,3650,3635,3322
|
|
20230727,093100,405096600,3645,3640,3650,3630,3640
|
|
20230727,093000,391824690,3645,3635,3645,3610,10231
|
|
20230727,092900,354736940,3620,3625,3635,3620,6888
|
|
20230727,092800,329728725,3620,3600,3625,3600,4202
|
|
20230727,092700,314559020,3615,3625,3635,3600,492
|
|
20230727,092600,312776290,3625,3600,3645,3565,4649
|
|
20230727,092500,295967785,3565,3565,3610,3545,12650
|
|
20230727,092400,250625705,3565,3570,3570,3565,406
|
|
20230727,092300,249177895,3570,3560,3570,3560,2127
|
|
20230727,092200,241596510,3565,3530,3565,3530,2372
|
|
20230727,092100,233185365,3510,3510,3510,3510,1
|
|
20230727,092000,233181855,3540,3540,3540,3505,796
|
|
20230727,091900,230366800,3540,3540,3560,3535,1805
|
|
20230727,091800,223974040,3530,3520,3530,3520,43
|
|
20230727,091700,223822410,3520,3495,3520,3495,6436
|
|
20230727,091600,201201590,3495,3510,3520,3475,12031
|
|
20230727,091500,159064460,3510,3530,3540,3510,1235
|
|
20230727,091400,154713945,3530,3540,3540,3530,2590
|
|
20230727,091300,145555595,3540,3555,3560,3540,1903
|
|
20230727,091200,138788235,3555,3545,3555,3535,6111
|
|
20230727,091100,117162420,3545,3525,3545,3525,4102
|
|
20230727,091000,102642930,3520,3510,3520,3510,2509
|
|
20230727,090900,93829140,3520,3515,3520,3510,687
|
|
20230727,090800,91417710,3515,3505,3515,3505,3759
|
|
20230727,090700,78227320,3500,3505,3505,3500,904
|
|
20230727,090600,75059165,3505,3515,3515,3505,711
|
|
20230727,090500,72565990,3515,3505,3515,3505,463
|
|
20230727,090400,70940545,3500,3505,3505,3500,1000
|
|
20230727,090300,67436010,3500,3520,3520,3495,494
|
|
20230727,090200,65700960,3520,3450,3520,3440,1367
|
|
20230727,090100,60947890,3455,3455,3455,3415,1080
|
|
20230727,090000,57221990,3450,3400,3460,3400,16799
|