619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191600,1889180940,4990,4990,4990,4990,5361
|
|
20230727,191500,1889180940,4990,4990,4990,4990,0
|
|
20230727,191400,1889180940,4990,4990,4990,4990,0
|
|
20230727,191300,1889180940,4990,4990,4990,4990,0
|
|
20230727,191200,1889180940,4990,4990,4990,4990,0
|
|
20230727,191100,1889180940,4990,4990,4990,4990,0
|
|
20230727,191000,1889180940,4990,4990,4990,4990,0
|
|
20230727,190900,1889180940,4990,4990,4990,4990,0
|
|
20230727,190800,1889180940,4990,4990,4990,4990,0
|
|
20230727,190700,1889180940,4990,4990,4990,4990,0
|
|
20230727,190600,1889180940,4990,4990,4990,4990,0
|
|
20230727,190500,1889180940,4990,4990,4990,4990,0
|
|
20230727,190400,1889180940,4990,4990,4990,4990,0
|
|
20230727,190300,1889180940,4990,4990,4990,4990,0
|
|
20230727,190200,1889180940,4990,4990,4990,4990,0
|
|
20230727,190100,1889180940,4990,4990,4990,4990,0
|
|
20230727,190000,1889180940,4990,4990,4990,4990,0
|
|
20230727,185900,1889180940,4990,4990,4990,4990,0
|
|
20230727,185800,1889180940,4990,4990,4990,4990,0
|
|
20230727,185700,1889180940,4990,4990,4990,4990,0
|
|
20230727,185600,1889180940,4990,4990,4990,4990,0
|
|
20230727,185500,1889180940,4990,4990,4990,4990,0
|
|
20230727,185400,1889180940,4990,4990,4990,4990,0
|
|
20230727,185300,1889180940,4990,4990,4990,4990,0
|
|
20230727,185200,1889180940,4990,4990,4990,4990,0
|
|
20230727,185100,1889180940,4990,4990,4990,4990,0
|
|
20230727,185000,1889180940,4990,4990,4990,4990,0
|
|
20230727,184900,1889180940,4990,4990,4990,4990,0
|
|
20230727,184800,1889180940,4990,4990,4990,4990,0
|
|
20230727,184700,1889180940,4990,4990,4990,4990,0
|
|
20230727,184600,1889180940,4990,4990,4990,4990,5361
|
|
20230727,184500,1889180940,4990,4990,4990,4990,0
|
|
20230727,184400,1889180940,4990,4990,4990,4990,0
|
|
20230727,184300,1889180940,4990,4990,4990,4990,0
|
|
20230727,184200,1889180940,4990,4990,4990,4990,0
|
|
20230727,184100,1889180940,4990,4990,4990,4990,0
|
|
20230727,184000,1889180940,4990,4990,4990,4990,0
|
|
20230727,183900,1889180940,4990,4990,4990,4990,0
|
|
20230727,183800,1889180940,4990,4990,4990,4990,0
|
|
20230727,183700,1889180940,4990,4990,4990,4990,0
|
|
20230727,183600,1889180940,4990,4990,4990,4990,0
|
|
20230727,183500,1889180940,4990,4990,4990,4990,0
|
|
20230727,183400,1889180940,4990,4990,4990,4990,0
|
|
20230727,183300,1889180940,4990,4990,4990,4990,0
|
|
20230727,183200,1889180940,4990,4990,4990,4990,0
|
|
20230727,183100,1889180940,4990,4990,4990,4990,0
|
|
20230727,183000,1889180940,4990,4990,4990,4990,0
|
|
20230727,182900,1889180940,4990,4990,4990,4990,0
|
|
20230727,182800,1889180940,4990,4990,4990,4990,0
|
|
20230727,182700,1889180940,4990,4990,4990,4990,0
|
|
20230727,182600,1889180940,4990,4990,4990,4990,0
|
|
20230727,182500,1889180940,4990,4990,4990,4990,0
|
|
20230727,182400,1889180940,4990,4990,4990,4990,0
|
|
20230727,182300,1889180940,4990,4990,4990,4990,0
|
|
20230727,182200,1889180940,4990,4990,4990,4990,0
|
|
20230727,182100,1889180940,4990,4990,4990,4990,0
|
|
20230727,182000,1889180940,4990,4990,4990,4990,0
|
|
20230727,181900,1889180940,4990,4990,4990,4990,0
|
|
20230727,181800,1889180940,4990,4990,4990,4990,0
|
|
20230727,181700,1889180940,4990,4990,4990,4990,0
|
|
20230727,181600,1889180940,4990,4990,4990,4990,5361
|
|
20230727,181500,1889180940,4990,4990,4990,4990,0
|
|
20230727,181400,1889180940,4990,4990,4990,4990,0
|
|
20230727,181300,1889180940,4990,4990,4990,4990,0
|
|
20230727,181200,1889180940,4990,4990,4990,4990,0
|
|
20230727,181100,1889180940,4990,4990,4990,4990,0
|
|
20230727,181000,1889180940,4990,4990,4990,4990,0
|
|
20230727,180900,1889180940,4990,4990,4990,4990,0
|
|
20230727,180800,1889180940,4990,4990,4990,4990,0
|
|
20230727,180700,1889180940,4990,4990,4990,4990,0
|
|
20230727,180600,1889180940,4990,4990,4990,4990,0
|
|
20230727,180500,1889180940,4990,4990,4990,4990,0
|
|
20230727,180400,1889180940,4990,4990,4990,4990,0
|
|
20230727,180300,1889180940,4990,4990,4990,4990,0
|
|
20230727,180200,1889180940,4990,4990,4990,4990,0
|
|
20230727,180100,1889180940,4990,4990,4990,4990,0
|
|
20230727,180000,1889180940,4990,4990,4990,4990,0
|
|
20230727,175900,1889180940,4990,4990,4990,4990,0
|
|
20230727,175800,1889180940,4990,4990,4990,4990,0
|
|
20230727,175700,1889180940,4990,4990,4990,4990,0
|
|
20230727,175600,1889180940,4990,4990,4990,4990,0
|
|
20230727,175500,1889180940,4990,4990,4990,4990,0
|
|
20230727,175400,1889180940,4990,4990,4990,4990,0
|
|
20230727,175300,1889180940,4990,4990,4990,4990,0
|
|
20230727,175200,1889180940,4990,4990,4990,4990,0
|
|
20230727,175100,1889180940,4990,4990,4990,4990,0
|
|
20230727,175000,1889180940,4990,4990,4990,4990,0
|
|
20230727,174900,1889180940,4990,4990,4990,4990,0
|
|
20230727,174800,1889180940,4990,4990,4990,4990,0
|
|
20230727,174700,1889180940,4990,4990,4990,4990,0
|
|
20230727,174600,1889180940,4990,4990,4990,4990,5361
|
|
20230727,174500,1889180940,4990,4990,4990,4990,0
|
|
20230727,174400,1889180940,4990,4990,4990,4990,0
|
|
20230727,174300,1889180940,4990,4990,4990,4990,0
|
|
20230727,174200,1889180940,4990,4990,4990,4990,0
|
|
20230727,174100,1889180940,4990,4990,4990,4990,0
|
|
20230727,174000,1889180940,4990,4990,4990,4990,0
|
|
20230727,173900,1889180940,4990,4990,4990,4990,0
|
|
20230727,173800,1889180940,4990,4990,4990,4990,0
|
|
20230727,173700,1889180940,4990,4990,4990,4990,0
|
|
20230727,173600,1889180940,4990,4990,4990,4990,0
|
|
20230727,173500,1889180940,4990,4990,4990,4990,0
|
|
20230727,173400,1889180940,4990,4990,4990,4990,0
|
|
20230727,173300,1889180940,4990,4990,4990,4990,0
|
|
20230727,173200,1889180940,4990,4990,4990,4990,0
|
|
20230727,173100,1889180940,4990,4990,4990,4990,0
|
|
20230727,173000,1889180940,4990,4990,4990,4990,0
|
|
20230727,172900,1889180940,4990,4990,4990,4990,0
|
|
20230727,172800,1889180940,4990,4990,4990,4990,0
|
|
20230727,172700,1889180940,4990,4990,4990,4990,0
|
|
20230727,172600,1889180940,4990,4990,4990,4990,0
|
|
20230727,172500,1889180940,4990,4990,4990,4990,0
|
|
20230727,172400,1889180940,4990,4990,4990,4990,0
|
|
20230727,172300,1889180940,4990,4990,4990,4990,0
|
|
20230727,172200,1889180940,4990,4990,4990,4990,0
|
|
20230727,172100,1889180940,4990,4990,4990,4990,0
|
|
20230727,172000,1889180940,4990,4990,4990,4990,0
|
|
20230727,171900,1889180940,4990,4990,4990,4990,0
|
|
20230727,171800,1889180940,4990,4990,4990,4990,0
|
|
20230727,171700,1889180940,4990,4990,4990,4990,0
|
|
20230727,171600,1889180940,4990,4990,4990,4990,5361
|
|
20230727,171500,1889180940,4990,4990,4990,4990,0
|
|
20230727,171400,1889180940,4990,4990,4990,4990,0
|
|
20230727,171300,1889180940,4990,4990,4990,4990,0
|
|
20230727,171200,1889180940,4990,4990,4990,4990,0
|
|
20230727,171100,1889180940,4990,4990,4990,4990,0
|
|
20230727,171000,1889180940,4990,4990,4990,4990,0
|
|
20230727,170900,1889180940,4990,4990,4990,4990,0
|
|
20230727,170800,1889180940,4990,4990,4990,4990,0
|
|
20230727,170700,1889180940,4990,4990,4990,4990,0
|
|
20230727,170600,1889180940,4990,4990,4990,4990,0
|
|
20230727,170500,1889180940,4990,4990,4990,4990,0
|
|
20230727,170400,1889180940,4990,4990,4990,4990,0
|
|
20230727,170300,1889180940,4990,4990,4990,4990,0
|
|
20230727,170200,1889180940,4990,4990,4990,4990,0
|
|
20230727,170100,1889180940,4990,4990,4990,4990,0
|
|
20230727,170000,1889180940,4990,4990,4990,4990,0
|
|
20230727,165900,1889180940,4990,4990,4990,4990,0
|
|
20230727,165800,1889180940,4990,4990,4990,4990,0
|
|
20230727,165700,1889180940,4990,4990,4990,4990,0
|
|
20230727,165600,1889180940,4990,4990,4990,4990,0
|
|
20230727,165500,1889180940,4990,4990,4990,4990,0
|
|
20230727,165400,1889180940,4990,4990,4990,4990,0
|
|
20230727,165300,1889180940,4990,4990,4990,4990,0
|
|
20230727,165200,1889180940,4990,4990,4990,4990,0
|
|
20230727,165100,1889180940,4990,4990,4990,4990,0
|
|
20230727,165000,1889180940,4990,4990,4990,4990,0
|
|
20230727,164900,1889180940,4990,4990,4990,4990,0
|
|
20230727,164800,1889180940,4990,4990,4990,4990,0
|
|
20230727,164700,1889180940,4990,4990,4990,4990,0
|
|
20230727,164600,1889180940,4990,4990,4990,4990,5361
|
|
20230727,164500,1889180940,4990,4990,4990,4990,0
|
|
20230727,164400,1889180940,4990,4990,4990,4990,0
|
|
20230727,164300,1889180940,4990,4990,4990,4990,0
|
|
20230727,164200,1889180940,4990,4990,4990,4990,0
|
|
20230727,164100,1889180940,4990,4990,4990,4990,0
|
|
20230727,164000,1889180940,4990,4990,4990,4990,0
|
|
20230727,163900,1889180940,4990,4990,4990,4990,0
|
|
20230727,163800,1889180940,4990,4990,4990,4990,0
|
|
20230727,163700,1889180940,4990,4990,4990,4990,0
|
|
20230727,163600,1889180940,4990,4990,4990,4990,0
|
|
20230727,163500,1889180940,4990,4990,4990,4990,0
|
|
20230727,163400,1889180940,4990,4990,4990,4990,0
|
|
20230727,163300,1889180940,4990,4990,4990,4990,0
|
|
20230727,163200,1889180940,4990,4990,4990,4990,0
|
|
20230727,163100,1889180940,4990,4990,4990,4990,0
|
|
20230727,163000,1889180940,4990,4990,4990,4990,0
|
|
20230727,162900,1889180940,4990,4990,4990,4990,0
|
|
20230727,162800,1889180940,4990,4990,4990,4990,0
|
|
20230727,162700,1889180940,4990,4990,4990,4990,0
|
|
20230727,162600,1889180940,4990,4990,4990,4990,0
|
|
20230727,162500,1889180940,4990,4990,4990,4990,0
|
|
20230727,162400,1889180940,4990,4990,4990,4990,0
|
|
20230727,162300,1889180940,4990,4990,4990,4990,0
|
|
20230727,162200,1889180940,4990,4990,4990,4990,0
|
|
20230727,162100,1889180940,4990,4990,4990,4990,0
|
|
20230727,162000,1889180940,4990,4990,4990,4990,0
|
|
20230727,161900,1889180940,4990,4990,4990,4990,0
|
|
20230727,161800,1889180940,4990,4990,4990,4990,0
|
|
20230727,161700,1889180940,4990,4990,4990,4990,0
|
|
20230727,161600,1889180940,4990,4990,4990,4990,5361
|
|
20230727,161500,1889180940,4990,4990,4990,4990,0
|
|
20230727,161400,1889180940,4990,4990,4990,4990,0
|
|
20230727,161300,1889180940,4990,4990,4990,4990,0
|
|
20230727,161200,1889180940,4990,4990,4990,4990,0
|
|
20230727,161100,1889180940,4990,4990,4990,4990,0
|
|
20230727,161000,1889180940,4990,4990,4990,4990,0
|
|
20230727,160900,1889180940,4990,4990,4990,4990,0
|
|
20230727,160800,1889180940,4990,4990,4990,4990,0
|
|
20230727,160700,1889180940,4990,4990,4990,4990,0
|
|
20230727,160600,1889180940,4990,4990,4990,4990,0
|
|
20230727,160500,1889180940,4990,4990,4990,4990,0
|
|
20230727,160400,1889180940,4990,4990,4990,4990,0
|
|
20230727,160300,1889180940,4990,4990,4990,4990,0
|
|
20230727,160200,1889180940,4990,4990,4990,4990,0
|
|
20230727,160100,1889180940,4990,4990,4990,4990,0
|
|
20230727,160000,1889180940,4990,4990,4990,4990,0
|
|
20230727,155900,1889180940,4990,4990,4990,4990,0
|
|
20230727,155800,1889180940,4990,4990,4990,4990,0
|
|
20230727,155700,1889180940,4990,4990,4990,4990,0
|
|
20230727,155600,1889180940,4990,4990,4990,4990,0
|
|
20230727,155500,1889180940,4990,4990,4990,4990,0
|
|
20230727,155400,1889180940,4990,4990,4990,4990,0
|
|
20230727,155300,1889180940,4990,4990,4990,4990,0
|
|
20230727,155200,1889180940,4990,4990,4990,4990,0
|
|
20230727,155100,1889180940,4990,4990,4990,4990,0
|
|
20230727,155000,1889180940,4990,4990,4990,4990,0
|
|
20230727,154900,1889180940,4990,4990,4990,4990,0
|
|
20230727,154800,1889180940,4990,4990,4990,4990,0
|
|
20230727,154700,1889180940,4990,4990,4990,4990,0
|
|
20230727,154600,1889180940,4990,4990,4990,4990,5361
|
|
20230727,154500,1889180940,4990,4990,4990,4990,0
|
|
20230727,154400,1889180940,4990,4990,4990,4990,0
|
|
20230727,154300,1889180940,4990,4990,4990,4990,0
|
|
20230727,154200,1889180940,4990,4990,4990,4990,0
|
|
20230727,154100,1889180940,4990,4990,4990,4990,0
|
|
20230727,154000,1889180940,4990,4990,4990,4990,0
|
|
20230727,153900,1889180940,4990,4990,4990,4990,0
|
|
20230727,153800,1889180940,4990,4990,4990,4990,0
|
|
20230727,153700,1889180940,4990,4990,4990,4990,0
|
|
20230727,153600,1889180940,4990,4990,4990,4990,0
|
|
20230727,153500,1889180940,4990,4990,4990,4990,0
|
|
20230727,153400,1889180940,4990,4990,4990,4990,0
|
|
20230727,153300,1889180940,4990,4990,4990,4990,0
|
|
20230727,153200,1889180940,4990,4990,4990,4990,0
|
|
20230727,153100,1889180940,4990,4990,4990,4990,0
|
|
20230727,153000,1889180940,4990,4990,4990,4990,5361
|
|
20230727,152900,1862429550,5000,5000,5000,5000,0
|
|
20230727,152800,1862429550,5000,5000,5000,5000,0
|
|
20230727,152700,1862429550,5000,5000,5000,5000,0
|
|
20230727,152600,1862429550,5000,5000,5000,5000,0
|
|
20230727,152500,1862429550,5000,5000,5000,5000,0
|
|
20230727,152400,1862429550,5000,5000,5000,5000,0
|
|
20230727,152300,1862429550,5000,5000,5000,5000,0
|
|
20230727,152200,1862429550,5000,5000,5000,5000,0
|
|
20230727,152100,1862429550,5000,5000,5000,5000,0
|
|
20230727,152000,1862429550,5000,5000,5000,5000,0
|
|
20230727,151900,1862429550,5000,4995,5000,4995,150
|
|
20230727,151800,1861679995,4995,5000,5000,4970,1860
|
|
20230727,151700,1852391745,5000,4995,5000,4995,444
|
|
20230727,151600,1850172880,4980,4980,4980,4980,200
|
|
20230727,151500,1849176880,4975,4975,4995,4975,2568
|
|
20230727,151400,1836369670,4975,4975,4975,4975,1299
|
|
20230727,151300,1829907145,4975,4975,4975,4975,500
|
|
20230727,151200,1827419645,4975,4975,4975,4975,422
|
|
20230727,151100,1825320195,4980,4980,4980,4980,170
|
|
20230727,151000,1824473595,4980,4980,4980,4980,40
|
|
20230727,150900,1824274395,4980,4980,4980,4980,0
|
|
20230727,150800,1824274395,4980,4980,4980,4980,0
|
|
20230727,150700,1824274395,4980,4980,4980,4980,136
|
|
20230727,150600,1823597115,4980,4980,4990,4980,484
|
|
20230727,150500,1821186295,4980,4980,4985,4980,1263
|
|
20230727,150400,1814894230,4980,4980,4980,4980,177
|
|
20230727,150300,1814012770,4980,4990,4990,4980,1075
|
|
20230727,150200,1808652670,4990,4990,5000,4990,329
|
|
20230727,150100,1807009960,5000,4990,5000,4990,112
|
|
20230727,150000,1806450080,4990,5010,5010,4990,50
|
|
20230727,145900,1806200560,5000,5000,5000,5000,298
|
|
20230727,145800,1804710560,5000,5000,5010,5000,1045
|
|
20230727,145700,1799485160,5000,5000,5000,5000,0
|
|
20230727,145600,1799485160,5000,4985,5000,4985,1945
|
|
20230727,145500,1789774160,4990,4990,4990,4990,10
|
|
20230727,145400,1789724260,4985,4995,4995,4985,2284
|
|
20230727,145300,1778317660,4995,4985,4995,4985,68
|
|
20230727,145200,1777978120,4985,4985,4985,4985,0
|
|
20230727,145100,1777978120,4985,4985,4985,4985,0
|
|
20230727,145000,1777978120,4985,4985,4985,4985,90
|
|
20230727,144900,1777529470,4990,4990,4990,4990,0
|
|
20230727,144800,1777529470,4990,4995,4995,4985,426
|
|
20230727,144700,1775403965,4995,5000,5000,4995,8
|
|
20230727,144600,1775363980,5000,5000,5000,5000,10
|
|
20230727,144500,1775313980,4990,5000,5000,4990,369
|
|
20230727,144400,1773472570,4990,4990,4990,4990,413
|
|
20230727,144300,1771411700,5010,5000,5010,4990,1116
|
|
20230727,144200,1765839705,5010,5010,5010,5010,10
|
|
20230727,144100,1765789605,5010,5010,5010,5010,30
|
|
20230727,144000,1765639305,5010,5010,5010,5010,328
|
|
20230727,143900,1763996025,5020,5020,5020,5020,1
|
|
20230727,143800,1763991005,5030,5030,5030,5030,52
|
|
20230727,143700,1763729445,5030,5020,5030,5020,109
|
|
20230727,143600,1763182245,5000,5000,5000,5000,891
|
|
20230727,143500,1758727245,5020,5020,5020,5020,3
|
|
20230727,143400,1758712185,5030,5020,5030,4995,1235
|
|
20230727,143300,1752524035,5010,5010,5010,5010,124
|
|
20230727,143200,1751902795,4990,4990,4990,4990,10
|
|
20230727,143100,1751852895,4990,4990,4990,4990,49
|
|
20230727,143000,1751608385,4990,4990,5000,4990,115
|
|
20230727,142900,1751034235,4990,4990,4990,4990,0
|
|
20230727,142800,1751034235,4990,4990,4990,4990,5
|
|
20230727,142700,1751009285,5010,5010,5010,5010,0
|
|
20230727,142600,1751009285,5010,5010,5010,5010,1
|
|
20230727,142500,1751004275,5010,5010,5010,5010,0
|
|
20230727,142400,1751004275,5010,4990,5010,4990,323
|
|
20230727,142300,1749386405,5020,5010,5020,5010,1373
|
|
20230727,142200,1742495245,5010,5010,5010,4990,2257
|
|
20230727,142100,1731194855,5000,4985,5000,4980,4758
|
|
20230727,142000,1707419130,4960,4960,4985,4960,389
|
|
20230727,141900,1705483115,4920,4975,4975,4920,13709
|
|
20230727,141800,1637631090,4990,4990,4990,4990,0
|
|
20230727,141700,1637631090,4990,4990,4990,4990,0
|
|
20230727,141600,1637631090,4990,4990,4990,4990,150
|
|
20230727,141500,1636882590,4975,4975,4975,4975,0
|
|
20230727,141400,1636882590,4975,4975,4975,4975,0
|
|
20230727,141300,1636882590,4975,4975,4975,4975,10
|
|
20230727,141200,1636832840,4975,4975,4975,4975,220
|
|
20230727,141100,1635738340,4990,4990,4990,4990,0
|
|
20230727,141000,1635738340,4990,4990,4990,4985,1862
|
|
20230727,140900,1626452460,4990,4990,4990,4990,0
|
|
20230727,140800,1626452460,4990,4990,4990,4990,15
|
|
20230727,140700,1626377610,4955,4985,4985,4955,4528
|
|
20230727,140600,1603886960,4980,4980,4980,4980,0
|
|
20230727,140500,1603886960,4980,4980,4980,4980,101
|
|
20230727,140400,1603383980,4980,4980,4980,4980,560
|
|
20230727,140300,1600595180,4985,4990,4990,4985,1600
|
|
20230727,140200,1592614710,5010,5010,5010,5010,0
|
|
20230727,140100,1592614710,5010,5010,5010,5010,0
|
|
20230727,140000,1592614710,5010,4990,5010,4990,4
|
|
20230727,135900,1592594730,5020,5000,5020,5000,950
|
|
20230727,135800,1587834750,4995,4995,4995,4995,0
|
|
20230727,135700,1587834750,4995,4995,4995,4995,0
|
|
20230727,135600,1587834750,4995,4995,4995,4995,212
|
|
20230727,135500,1586775810,4985,4990,4990,4985,1000
|
|
20230727,135400,1581790635,4995,4995,4995,4995,0
|
|
20230727,135300,1581790635,4995,5000,5000,4995,624
|
|
20230727,135200,1578673305,5000,5000,5000,5000,0
|
|
20230727,135100,1578673305,5000,5000,5000,5000,1382
|
|
20230727,135000,1571763305,5010,5010,5010,5010,0
|
|
20230727,134900,1571763305,5010,5010,5010,5010,0
|
|
20230727,134800,1571763305,5010,5010,5010,5010,0
|
|
20230727,134700,1571763305,5010,5010,5010,5010,0
|
|
20230727,134600,1571763305,5010,5010,5010,5010,0
|
|
20230727,134500,1571763305,5010,5000,5010,5000,127
|
|
20230727,134400,1571127105,5010,5010,5010,5010,0
|
|
20230727,134300,1571127105,5010,5010,5010,5010,4
|
|
20230727,134200,1571107065,4995,4995,4995,4995,0
|
|
20230727,134100,1571107065,4995,4995,4995,4995,0
|
|
20230727,134000,1571107065,4995,4995,4995,4995,2
|
|
20230727,133900,1571097075,4995,5000,5000,4995,1840
|
|
20230727,133800,1561898070,5000,5000,5000,5000,0
|
|
20230727,133700,1561898070,5000,5000,5000,5000,305
|
|
20230727,133600,1560373070,5010,5010,5010,5010,41
|
|
20230727,133500,1560167660,5010,5010,5010,5010,0
|
|
20230727,133400,1560167660,5010,5010,5010,5010,28
|
|
20230727,133300,1560027380,5010,5010,5010,5010,71
|
|
20230727,133200,1559671670,5010,5010,5010,5010,401
|
|
20230727,133100,1557662660,5010,5010,5010,5010,236
|
|
20230727,133000,1556480300,5010,5010,5050,5010,4766
|
|
20230727,132900,1532526790,5000,5000,5000,5000,66
|
|
20230727,132800,1532196790,5000,5000,5000,5000,0
|
|
20230727,132700,1532196790,5000,5000,5000,5000,66
|
|
20230727,132600,1531866790,5000,5000,5000,5000,41
|
|
20230727,132500,1531661790,5000,5000,5000,5000,0
|
|
20230727,132400,1531661790,5000,5000,5000,5000,0
|
|
20230727,132300,1531661790,5000,5000,5000,5000,93
|
|
20230727,132200,1531196790,5000,5000,5000,5000,6
|
|
20230727,132100,1531166790,5000,4990,5000,4990,2682
|
|
20230727,132000,1517777570,4985,4985,4985,4985,3
|
|
20230727,131900,1517762615,4990,4990,4990,4990,0
|
|
20230727,131800,1517762615,4990,4990,4990,4990,122
|
|
20230727,131700,1517153835,4990,4990,4990,4990,0
|
|
20230727,131600,1517153835,4990,4995,4995,4990,161
|
|
20230727,131500,1516349985,4995,5000,5000,4995,261
|
|
20230727,131400,1515045485,5000,5000,5000,5000,181
|
|
20230727,131300,1514140485,5000,5000,5000,5000,197
|
|
20230727,131200,1513155485,5000,5000,5000,5000,75
|
|
20230727,131100,1512780485,4980,4980,4980,4980,213
|
|
20230727,131000,1511719745,4970,5000,5000,4970,5005
|
|
20230727,130900,1486819430,5010,4995,5010,4995,1852
|
|
20230727,130800,1477558505,4980,4980,4980,4980,788
|
|
20230727,130700,1473634265,4970,4995,4995,4970,1398
|
|
20230727,130600,1466675480,4995,4995,4995,4995,0
|
|
20230727,130500,1466675480,4995,4995,4995,4995,0
|
|
20230727,130400,1466675480,4995,4995,4995,4995,0
|
|
20230727,130300,1466675480,4995,4995,4995,4995,0
|
|
20230727,130200,1466675480,4995,4995,4995,4995,0
|
|
20230727,130100,1466675480,4995,4995,4995,4995,14
|
|
20230727,130000,1466605550,5000,4995,5000,4995,757
|
|
20230727,125900,1462821835,5000,5000,5000,5000,0
|
|
20230727,125800,1462821835,5000,5010,5010,5000,6
|
|
20230727,125700,1462791825,5010,5010,5010,5010,1522
|
|
20230727,125600,1455166605,5010,5010,5010,5010,5
|
|
20230727,125500,1455141555,5010,5010,5010,5010,51
|
|
20230727,125400,1454886045,5010,5010,5010,5010,117
|
|
20230727,125300,1454299875,5010,4985,5010,4985,2783
|
|
20230727,125200,1440370920,4985,4985,4985,4985,16
|
|
20230727,125100,1440291160,4980,4980,4980,4980,0
|
|
20230727,125000,1440291160,4980,4985,4985,4980,700
|
|
20230727,124900,1436803995,4985,4985,4985,4985,0
|
|
20230727,124800,1436803995,4985,4995,4995,4985,1038
|
|
20230727,124700,1431627465,4995,4995,5000,4995,130
|
|
20230727,124600,1430977615,5000,5000,5000,5000,329
|
|
20230727,124500,1429332615,5000,5010,5010,5000,1233
|
|
20230727,124400,1423159855,5010,5010,5010,5010,0
|
|
20230727,124300,1423159855,5010,5000,5010,4995,2085
|
|
20230727,124200,1412733745,5000,5000,5000,5000,1014
|
|
20230727,124100,1407663745,5000,5000,5010,5000,1912
|
|
20230727,124000,1398097795,5000,4995,5000,4990,165
|
|
20230727,123900,1397273535,4995,4995,4995,4995,494
|
|
20230727,123800,1394806005,5000,5000,5010,5000,1352
|
|
20230727,123700,1388043455,5000,5000,5000,5000,410
|
|
20230727,123600,1385993455,5000,5000,5000,5000,783
|
|
20230727,123500,1382078455,5000,5000,5000,5000,18
|
|
20230727,123400,1381988455,5000,5000,5000,5000,3
|
|
20230727,123300,1381973455,5010,5010,5010,5010,256
|
|
20230727,123200,1380690895,5000,5000,5010,4995,3009
|
|
20230727,123100,1365632295,5010,4970,5010,4970,11801
|
|
20230727,123000,1306697615,4960,4960,4960,4960,0
|
|
20230727,122900,1306697615,4960,4960,4960,4960,119
|
|
20230727,122800,1306107375,4960,4950,4960,4950,4417
|
|
20230727,122700,1284202950,4945,4945,4945,4945,0
|
|
20230727,122600,1284202950,4945,4945,4945,4945,155
|
|
20230727,122500,1283436475,4950,4950,4950,4950,50
|
|
20230727,122400,1283188975,4940,4940,4940,4940,6
|
|
20230727,122300,1283159335,4950,4950,4950,4950,325
|
|
20230727,122200,1281550585,4950,4950,4950,4950,0
|
|
20230727,122100,1281550585,4950,4950,4950,4950,689
|
|
20230727,122000,1278140035,4935,4955,4955,4935,256
|
|
20230727,121900,1276876575,4935,4935,4935,4935,590
|
|
20230727,121800,1273964925,4930,4930,4930,4930,0
|
|
20230727,121700,1273964925,4930,4960,4960,4925,19436
|
|
20230727,121600,1177820095,4960,4960,4960,4960,1029
|
|
20230727,121500,1172716255,4960,4970,4970,4960,3767
|
|
20230727,121400,1154001325,4970,4970,4970,4970,37
|
|
20230727,121300,1153817435,4970,4975,4975,4970,1017
|
|
20230727,121200,1148760550,4980,4980,4980,4980,0
|
|
20230727,121100,1148760550,4980,4980,4980,4980,500
|
|
20230727,121000,1146270550,4990,4990,4990,4990,0
|
|
20230727,120900,1146270550,4990,4990,4990,4990,0
|
|
20230727,120800,1146270550,4990,4980,4990,4980,2012
|
|
20230727,120700,1136245170,4980,4980,4980,4980,10
|
|
20230727,120600,1136195370,4985,4985,4985,4985,0
|
|
20230727,120500,1136195370,4985,4970,4985,4970,3
|
|
20230727,120400,1136180445,4970,4970,4970,4970,48
|
|
20230727,120300,1135941885,4970,4975,4975,4970,994
|
|
20230727,120200,1130996750,4975,4980,4995,4975,674
|
|
20230727,120100,1127642575,4980,4985,4985,4980,712
|
|
20230727,120000,1124094075,4990,4990,4990,4990,1249
|
|
20230727,115900,1117861565,5000,5000,5000,5000,0
|
|
20230727,115800,1117861565,5000,5000,5000,5000,0
|
|
20230727,115700,1117861565,5000,5000,5000,4990,301
|
|
20230727,115600,1116357565,5000,5000,5000,5000,5
|
|
20230727,115500,1116332565,5000,4990,5000,4990,101
|
|
20230727,115400,1115827575,5000,4990,5000,4990,708
|
|
20230727,115300,1112291655,5000,5000,5000,5000,0
|
|
20230727,115200,1112291655,5000,4990,5000,4985,1840
|
|
20230727,115100,1103105100,4975,4975,4975,4975,0
|
|
20230727,115000,1103105100,4975,4975,4975,4975,289
|
|
20230727,114900,1101667325,4990,4990,4990,4990,0
|
|
20230727,114800,1101667325,4990,4980,4990,4975,2493
|
|
20230727,114700,1089262830,4980,4980,4980,4980,40
|
|
20230727,114600,1089063630,4980,4980,4980,4980,719
|
|
20230727,114500,1085483010,4980,4980,4980,4980,0
|
|
20230727,114400,1085483010,4980,4975,4980,4975,142
|
|
20230727,114300,1084776450,4975,4975,4975,4975,31
|
|
20230727,114200,1084622225,4990,4985,4990,4980,8412
|
|
20230727,114100,1042714080,4990,4985,4990,4985,2
|
|
20230727,114000,1042704105,4985,4990,4990,4985,900
|
|
20230727,113900,1038217595,4995,4995,4995,4995,3
|
|
20230727,113800,1038202610,4995,4995,4995,4995,0
|
|
20230727,113700,1038202610,4995,4995,4995,4995,0
|
|
20230727,113600,1038202610,4995,4990,4995,4985,2868
|
|
20230727,113500,1023894790,4995,4995,4995,4995,0
|
|
20230727,113400,1023894790,4995,4995,4995,4995,10
|
|
20230727,113300,1023844840,4995,4995,4995,4995,177
|
|
20230727,113200,1022960725,4995,4995,4995,4995,0
|
|
20230727,113100,1022960725,4995,4995,4995,4995,1
|
|
20230727,113000,1022955730,5000,5000,5000,5000,0
|
|
20230727,112900,1022955730,5000,5010,5010,5000,28
|
|
20230727,112800,1022815710,5010,5010,5010,5010,0
|
|
20230727,112700,1022815710,5010,5010,5010,5010,0
|
|
20230727,112600,1022815710,5010,5010,5010,5010,1037
|
|
20230727,112500,1017620340,5010,5010,5010,5010,1
|
|
20230727,112400,1017615330,5010,5010,5010,5010,827
|
|
20230727,112300,1013472060,5010,5010,5010,5010,0
|
|
20230727,112200,1013472060,5010,4995,5010,4995,508
|
|
20230727,112100,1010931980,5000,4985,5000,4980,5203
|
|
20230727,112000,984976955,4985,4985,4990,4985,580
|
|
20230727,111900,982084330,4985,4985,4985,4985,0
|
|
20230727,111800,982084330,4985,4985,4985,4985,100
|
|
20230727,111700,981585830,4985,4985,4985,4980,943
|
|
20230727,111600,976885045,4985,4985,4985,4985,0
|
|
20230727,111500,976885045,4985,4985,4985,4985,1082
|
|
20230727,111400,971491275,4990,4990,4990,4990,475
|
|
20230727,111300,969121025,4990,4995,4995,4990,1108
|
|
20230727,111200,963587355,4995,4995,4995,4995,50
|
|
20230727,111100,963337605,4995,4995,4995,4995,0
|
|
20230727,111000,963337605,4995,4995,4995,4995,389
|
|
20230727,110900,961394550,5000,4990,5000,4990,797
|
|
20230727,110800,957413095,4990,4990,4990,4985,412
|
|
20230727,110700,955358220,4990,4990,4990,4990,792
|
|
20230727,110600,951406140,4985,5000,5000,4985,1010
|
|
20230727,110500,946366175,5000,4990,5000,4990,4201
|
|
20230727,110400,925391175,4985,4985,4985,4985,1815
|
|
20230727,110300,916343400,4985,4985,4985,4985,1825
|
|
20230727,110200,907245775,5000,4980,5000,4980,1449
|
|
20230727,110100,900004775,4980,4980,4980,4980,100
|
|
20230727,110000,899506775,4980,4980,4980,4980,6
|
|
20230727,105900,899476895,4980,4975,4995,4975,1616
|
|
20230727,105800,891424440,4970,4970,4970,4970,3
|
|
20230727,105700,891409530,4970,4970,4970,4970,6
|
|
20230727,105600,891379710,4960,4960,4960,4960,251
|
|
20230727,105500,890134750,4960,4960,4960,4960,143
|
|
20230727,105400,889425470,4970,4960,4970,4960,203
|
|
20230727,105300,888416590,4960,4960,4960,4960,93
|
|
20230727,105200,887955310,4960,4975,4975,4960,751
|
|
20230727,105100,884223090,4975,4975,4975,4975,2225
|
|
20230727,105000,873153715,4985,4985,4985,4975,3124
|
|
20230727,104900,857601735,4990,4990,4990,4990,64
|
|
20230727,104800,857282375,4990,4990,4990,4990,200
|
|
20230727,104700,856284375,4990,5000,5000,4990,605
|
|
20230727,104600,853262060,5000,5000,5000,5000,5
|
|
20230727,104500,853237060,4995,4995,4995,4995,510
|
|
20230727,104400,850689610,4990,4990,4990,4990,100
|
|
20230727,104300,850190610,4990,4990,4990,4990,1211
|
|
20230727,104200,844147720,4990,4990,4990,4990,5
|
|
20230727,104100,844122770,4995,4995,4995,4995,0
|
|
20230727,104000,844122770,4995,4985,4995,4985,1715
|
|
20230727,103900,835573475,4995,4995,4995,4995,5
|
|
20230727,103800,835548500,4985,4990,4990,4985,232
|
|
20230727,103700,834391225,4990,5000,5000,4990,1419
|
|
20230727,103600,827297225,5000,5000,5000,5000,710
|
|
20230727,103500,823747225,5000,4985,5000,4985,518
|
|
20230727,103400,821157495,5000,5000,5000,5000,0
|
|
20230727,103300,821157495,5000,5000,5000,5000,211
|
|
20230727,103200,820102495,5000,4990,5000,4985,2028
|
|
20230727,103100,809972140,4985,4985,4985,4985,6
|
|
20230727,103000,809942230,4990,4980,4990,4980,3636
|
|
20230727,102900,791812915,4980,4980,4980,4980,1
|
|
20230727,102800,791807935,4980,4980,4980,4980,131
|
|
20230727,102700,791155555,4975,4975,4975,4975,100
|
|
20230727,102600,790658055,4980,4980,4980,4980,1000
|
|
20230727,102500,785678055,4980,4970,4980,4970,1900
|
|
20230727,102400,776220055,4975,4975,4975,4970,1190
|
|
20230727,102300,770299810,4975,4970,4975,4970,961
|
|
20230727,102200,765521335,4970,4965,4970,4965,999
|
|
20230727,102100,760558275,4965,4965,4965,4955,65
|
|
20230727,102000,760235570,4970,4965,4970,4965,11
|
|
20230727,101900,760180950,4965,4965,4965,4965,2
|
|
20230727,101800,760171020,4950,4970,4980,4950,938
|
|
20230727,101700,755514370,4980,4980,4980,4980,20
|
|
20230727,101600,755414770,4980,4970,4980,4970,1642
|
|
20230727,101500,747252340,4950,4950,4965,4950,1843
|
|
20230727,101400,738116480,4945,4955,4955,4945,1008
|
|
20230727,101300,733125690,4950,4950,4950,4945,1988
|
|
20230727,101200,723287120,4940,4935,4950,4930,4207
|
|
20230727,101100,702507885,4940,4940,4940,4935,1005
|
|
20230727,101000,697543190,4940,4935,4940,4935,2279
|
|
20230727,100900,686294925,4935,4935,4935,4935,0
|
|
20230727,100800,686294925,4935,4935,4935,4935,9
|
|
20230727,100700,686250510,4940,4940,4945,4940,1373
|
|
20230727,100600,679465590,4940,4920,4940,4920,940
|
|
20230727,100500,674834590,4915,4925,4930,4915,400
|
|
20230727,100400,672863740,4930,4940,4940,4930,201
|
|
20230727,100300,671872800,4910,4920,4930,4910,5871
|
|
20230727,100200,643030160,4930,4930,4930,4930,100
|
|
20230727,100100,642537160,4950,4950,4950,4950,0
|
|
20230727,100000,642537160,4950,4950,4950,4950,0
|
|
20230727,095900,642537160,4950,4950,4950,4950,5
|
|
20230727,095800,642512410,4950,4945,4950,4945,183
|
|
20230727,095700,641607185,4945,4940,4945,4940,463
|
|
20230727,095600,639317895,4940,4935,4940,4935,2
|
|
20230727,095500,639308020,4915,4915,4915,4915,723
|
|
20230727,095400,635754475,4915,4920,4920,4915,1306
|
|
20230727,095300,629329635,4920,4920,4920,4920,138
|
|
20230727,095200,628650675,4920,4920,4920,4915,1053
|
|
20230727,095100,623474340,4915,4915,4915,4915,43
|
|
20230727,095000,623262995,4950,4920,4950,4915,550
|
|
20230727,094900,620557425,4920,4920,4920,4920,25
|
|
20230727,094800,620434425,4920,4920,4925,4920,514
|
|
20230727,094700,617904290,4930,4930,4930,4930,621
|
|
20230727,094600,614842760,4930,4955,4955,4930,193
|
|
20230727,094500,613888695,4930,4940,4940,4930,840
|
|
20230727,094400,609746465,4960,4935,4960,4925,1865
|
|
20230727,094300,600534515,4935,4935,4935,4935,1
|
|
20230727,094200,600529580,4930,4920,4930,4920,2978
|
|
20230727,094100,585849480,4920,4920,4920,4920,101
|
|
20230727,094000,585352560,4900,4925,4925,4900,4750
|
|
20230727,093900,562034015,4925,4930,4930,4925,15
|
|
20230727,093800,561960075,4930,4930,4930,4925,449
|
|
20230727,093700,559746540,4930,4935,4935,4930,1083
|
|
20230727,093600,554402300,4915,4905,4930,4905,3588
|
|
20230727,093500,536749195,4905,4920,4920,4905,2603
|
|
20230727,093400,523973340,4920,4920,4925,4920,2522
|
|
20230727,093300,511556500,4925,4930,4930,4925,571
|
|
20230727,093200,508743885,4930,4920,4930,4920,3811
|
|
20230727,093100,489970180,4925,4910,4925,4910,608
|
|
20230727,093000,486975870,4910,4920,4930,4910,4402
|
|
20230727,092900,465318980,4920,4925,4930,4915,314
|
|
20230727,092800,463774045,4930,4925,4930,4925,239
|
|
20230727,092700,462595800,4925,4920,4925,4880,4642
|
|
20230727,092600,439787730,4920,4910,4920,4910,1181
|
|
20230727,092500,433983770,4910,4910,4910,4910,154
|
|
20230727,092400,433227630,4910,4915,4915,4860,4521
|
|
20230727,092300,411162715,4915,4915,4915,4910,1271
|
|
20230727,092200,404916500,4915,4890,4915,4890,1801
|
|
20230727,092100,396090520,4880,4880,4880,4880,11
|
|
20230727,092000,396036840,4880,4885,4885,4880,309
|
|
20230727,091900,394528835,4880,4880,4885,4880,2125
|
|
20230727,091800,384155540,4880,4890,4890,4875,1003
|
|
20230727,091700,379252495,4885,4885,4885,4865,2565
|
|
20230727,091600,366750170,4885,4890,4890,4865,633
|
|
20230727,091500,363663410,4890,4880,4890,4855,8013
|
|
20230727,091400,324681205,4885,4870,4885,4855,4949
|
|
20230727,091300,300595350,4870,4870,4870,4870,725
|
|
20230727,091200,297064600,4850,4850,4855,4835,1826
|
|
20230727,091100,288220845,4835,4885,4885,4835,8172
|
|
20230727,091000,248553525,4865,4885,4910,4860,2396
|
|
20230727,090900,236857100,4910,4895,4910,4885,5615
|
|
20230727,090800,209410525,4900,4940,4940,4900,2349
|
|
20230727,090700,197878900,4940,4930,4950,4930,7092
|
|
20230727,090600,162825140,4930,4915,4930,4900,3307
|
|
20230727,090500,146560350,4920,4905,4920,4900,4968
|
|
20230727,090400,122186050,4905,4925,4925,4905,4580
|
|
20230727,090300,99657945,4915,4850,4915,4850,1737
|
|
20230727,090200,91147195,4850,4875,4885,4850,2747
|
|
20230727,090100,77760660,4885,4850,4925,4840,5021
|
|
20230727,090000,53289835,4865,4835,4930,4835,10750
|