610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190700,3877456225,3110,3110,3110,3110,19667
|
|
20230727,190600,3877456225,3110,3110,3110,3110,0
|
|
20230727,190500,3877456225,3110,3110,3110,3110,0
|
|
20230727,190400,3877456225,3110,3110,3110,3110,0
|
|
20230727,190300,3877456225,3110,3110,3110,3110,0
|
|
20230727,190200,3877456225,3110,3110,3110,3110,0
|
|
20230727,190100,3877456225,3110,3110,3110,3110,0
|
|
20230727,190000,3877456225,3110,3110,3110,3110,0
|
|
20230727,185900,3877456225,3110,3110,3110,3110,0
|
|
20230727,185800,3877456225,3110,3110,3110,3110,0
|
|
20230727,185700,3877456225,3110,3110,3110,3110,0
|
|
20230727,185600,3877456225,3110,3110,3110,3110,0
|
|
20230727,185500,3877456225,3110,3110,3110,3110,0
|
|
20230727,185400,3877456225,3110,3110,3110,3110,0
|
|
20230727,185300,3877456225,3110,3110,3110,3110,0
|
|
20230727,185200,3877456225,3110,3110,3110,3110,0
|
|
20230727,185100,3877456225,3110,3110,3110,3110,0
|
|
20230727,185000,3877456225,3110,3110,3110,3110,0
|
|
20230727,184900,3877456225,3110,3110,3110,3110,0
|
|
20230727,184800,3877456225,3110,3110,3110,3110,0
|
|
20230727,184700,3877456225,3110,3110,3110,3110,0
|
|
20230727,184600,3877456225,3110,3110,3110,3110,0
|
|
20230727,184500,3877456225,3110,3110,3110,3110,0
|
|
20230727,184400,3877456225,3110,3110,3110,3110,0
|
|
20230727,184300,3877456225,3110,3110,3110,3110,0
|
|
20230727,184200,3877456225,3110,3110,3110,3110,0
|
|
20230727,184100,3877456225,3110,3110,3110,3110,0
|
|
20230727,184000,3877456225,3110,3110,3110,3110,0
|
|
20230727,183900,3877456225,3110,3110,3110,3110,0
|
|
20230727,183800,3877456225,3110,3110,3110,3110,0
|
|
20230727,183700,3877456225,3110,3110,3110,3110,19667
|
|
20230727,183600,3877456225,3110,3110,3110,3110,0
|
|
20230727,183500,3877456225,3110,3110,3110,3110,0
|
|
20230727,183400,3877456225,3110,3110,3110,3110,0
|
|
20230727,183300,3877456225,3110,3110,3110,3110,0
|
|
20230727,183200,3877456225,3110,3110,3110,3110,0
|
|
20230727,183100,3877456225,3110,3110,3110,3110,0
|
|
20230727,183000,3877456225,3110,3110,3110,3110,0
|
|
20230727,182900,3877456225,3110,3110,3110,3110,0
|
|
20230727,182800,3877456225,3110,3110,3110,3110,0
|
|
20230727,182700,3877456225,3110,3110,3110,3110,0
|
|
20230727,182600,3877456225,3110,3110,3110,3110,0
|
|
20230727,182500,3877456225,3110,3110,3110,3110,0
|
|
20230727,182400,3877456225,3110,3110,3110,3110,0
|
|
20230727,182300,3877456225,3110,3110,3110,3110,0
|
|
20230727,182200,3877456225,3110,3110,3110,3110,0
|
|
20230727,182100,3877456225,3110,3110,3110,3110,0
|
|
20230727,182000,3877456225,3110,3110,3110,3110,0
|
|
20230727,181900,3877456225,3110,3110,3110,3110,0
|
|
20230727,181800,3877456225,3110,3110,3110,3110,0
|
|
20230727,181700,3877456225,3110,3110,3110,3110,0
|
|
20230727,181600,3877456225,3110,3110,3110,3110,0
|
|
20230727,181500,3877456225,3110,3110,3110,3110,0
|
|
20230727,181400,3877456225,3110,3110,3110,3110,0
|
|
20230727,181300,3877456225,3110,3110,3110,3110,0
|
|
20230727,181200,3877456225,3110,3110,3110,3110,0
|
|
20230727,181100,3877456225,3110,3110,3110,3110,0
|
|
20230727,181000,3877456225,3110,3110,3110,3110,0
|
|
20230727,180900,3877456225,3110,3110,3110,3110,0
|
|
20230727,180800,3877456225,3110,3110,3110,3110,0
|
|
20230727,180700,3877456225,3110,3110,3110,3110,19667
|
|
20230727,180600,3877456225,3110,3110,3110,3110,0
|
|
20230727,180500,3877456225,3110,3110,3110,3110,0
|
|
20230727,180400,3877456225,3110,3110,3110,3110,0
|
|
20230727,180300,3877456225,3110,3110,3110,3110,0
|
|
20230727,180200,3877456225,3110,3110,3110,3110,0
|
|
20230727,180100,3877456225,3110,3110,3110,3110,0
|
|
20230727,180000,3877456225,3110,3110,3110,3110,0
|
|
20230727,175900,3877456225,3110,3110,3110,3110,0
|
|
20230727,175800,3877456225,3110,3110,3110,3110,0
|
|
20230727,175700,3877456225,3110,3110,3110,3110,0
|
|
20230727,175600,3877456225,3110,3110,3110,3110,0
|
|
20230727,175500,3877456225,3110,3110,3110,3110,0
|
|
20230727,175400,3877456225,3110,3110,3110,3110,0
|
|
20230727,175300,3877456225,3110,3110,3110,3110,0
|
|
20230727,175200,3877456225,3110,3110,3110,3110,0
|
|
20230727,175100,3877456225,3110,3110,3110,3110,0
|
|
20230727,175000,3877456225,3110,3110,3110,3110,0
|
|
20230727,174900,3877456225,3110,3110,3110,3110,0
|
|
20230727,174800,3877456225,3110,3110,3110,3110,0
|
|
20230727,174700,3877456225,3110,3110,3110,3110,0
|
|
20230727,174600,3877456225,3110,3110,3110,3110,0
|
|
20230727,174500,3877456225,3110,3110,3110,3110,0
|
|
20230727,174400,3877456225,3110,3110,3110,3110,0
|
|
20230727,174300,3877456225,3110,3110,3110,3110,0
|
|
20230727,174200,3877456225,3110,3110,3110,3110,0
|
|
20230727,174100,3877456225,3110,3110,3110,3110,0
|
|
20230727,174000,3877456225,3110,3110,3110,3110,0
|
|
20230727,173900,3877456225,3110,3110,3110,3110,0
|
|
20230727,173800,3877456225,3110,3110,3110,3110,0
|
|
20230727,173700,3877456225,3110,3110,3110,3110,19667
|
|
20230727,173600,3877456225,3110,3110,3110,3110,0
|
|
20230727,173500,3877456225,3110,3110,3110,3110,0
|
|
20230727,173400,3877456225,3110,3110,3110,3110,0
|
|
20230727,173300,3877456225,3110,3110,3110,3110,0
|
|
20230727,173200,3877456225,3110,3110,3110,3110,0
|
|
20230727,173100,3877456225,3110,3110,3110,3110,0
|
|
20230727,173000,3877456225,3110,3110,3110,3110,0
|
|
20230727,172900,3877456225,3110,3110,3110,3110,0
|
|
20230727,172800,3877456225,3110,3110,3110,3110,0
|
|
20230727,172700,3877456225,3110,3110,3110,3110,0
|
|
20230727,172600,3877456225,3110,3110,3110,3110,0
|
|
20230727,172500,3877456225,3110,3110,3110,3110,0
|
|
20230727,172400,3877456225,3110,3110,3110,3110,0
|
|
20230727,172300,3877456225,3110,3110,3110,3110,0
|
|
20230727,172200,3877456225,3110,3110,3110,3110,0
|
|
20230727,172100,3877456225,3110,3110,3110,3110,0
|
|
20230727,172000,3877456225,3110,3110,3110,3110,0
|
|
20230727,171900,3877456225,3110,3110,3110,3110,0
|
|
20230727,171800,3877456225,3110,3110,3110,3110,0
|
|
20230727,171700,3877456225,3110,3110,3110,3110,0
|
|
20230727,171600,3877456225,3110,3110,3110,3110,0
|
|
20230727,171500,3877456225,3110,3110,3110,3110,0
|
|
20230727,171400,3877456225,3110,3110,3110,3110,0
|
|
20230727,171300,3877456225,3110,3110,3110,3110,0
|
|
20230727,171200,3877456225,3110,3110,3110,3110,0
|
|
20230727,171100,3877456225,3110,3110,3110,3110,0
|
|
20230727,171000,3877456225,3110,3110,3110,3110,0
|
|
20230727,170900,3877456225,3110,3110,3110,3110,0
|
|
20230727,170800,3877456225,3110,3110,3110,3110,0
|
|
20230727,170700,3877456225,3110,3110,3110,3110,19667
|
|
20230727,170600,3877456225,3110,3110,3110,3110,0
|
|
20230727,170500,3877456225,3110,3110,3110,3110,0
|
|
20230727,170400,3877456225,3110,3110,3110,3110,0
|
|
20230727,170300,3877456225,3110,3110,3110,3110,0
|
|
20230727,170200,3877456225,3110,3110,3110,3110,0
|
|
20230727,170100,3877456225,3110,3110,3110,3110,0
|
|
20230727,170000,3877456225,3110,3110,3110,3110,0
|
|
20230727,165900,3877456225,3110,3110,3110,3110,0
|
|
20230727,165800,3877456225,3110,3110,3110,3110,0
|
|
20230727,165700,3877456225,3110,3110,3110,3110,0
|
|
20230727,165600,3877456225,3110,3110,3110,3110,0
|
|
20230727,165500,3877456225,3110,3110,3110,3110,0
|
|
20230727,165400,3877456225,3110,3110,3110,3110,0
|
|
20230727,165300,3877456225,3110,3110,3110,3110,0
|
|
20230727,165200,3877456225,3110,3110,3110,3110,0
|
|
20230727,165100,3877456225,3110,3110,3110,3110,0
|
|
20230727,165000,3877456225,3110,3110,3110,3110,0
|
|
20230727,164900,3877456225,3110,3110,3110,3110,0
|
|
20230727,164800,3877456225,3110,3110,3110,3110,0
|
|
20230727,164700,3877456225,3110,3110,3110,3110,0
|
|
20230727,164600,3877456225,3110,3110,3110,3110,0
|
|
20230727,164500,3877456225,3110,3110,3110,3110,0
|
|
20230727,164400,3877456225,3110,3110,3110,3110,0
|
|
20230727,164300,3877456225,3110,3110,3110,3110,0
|
|
20230727,164200,3877456225,3110,3110,3110,3110,0
|
|
20230727,164100,3877456225,3110,3110,3110,3110,0
|
|
20230727,164000,3877456225,3110,3110,3110,3110,0
|
|
20230727,163900,3877456225,3110,3110,3110,3110,0
|
|
20230727,163800,3877456225,3110,3110,3110,3110,0
|
|
20230727,163700,3877456225,3110,3110,3110,3110,19667
|
|
20230727,163600,3877456225,3110,3110,3110,3110,0
|
|
20230727,163500,3877456225,3110,3110,3110,3110,0
|
|
20230727,163400,3877456225,3110,3110,3110,3110,0
|
|
20230727,163300,3877456225,3110,3110,3110,3110,0
|
|
20230727,163200,3877456225,3110,3110,3110,3110,0
|
|
20230727,163100,3877456225,3110,3110,3110,3110,0
|
|
20230727,163000,3877456225,3110,3110,3110,3110,0
|
|
20230727,162900,3877456225,3110,3110,3110,3110,0
|
|
20230727,162800,3877456225,3110,3110,3110,3110,0
|
|
20230727,162700,3877456225,3110,3110,3110,3110,0
|
|
20230727,162600,3877456225,3110,3110,3110,3110,0
|
|
20230727,162500,3877456225,3110,3110,3110,3110,0
|
|
20230727,162400,3877456225,3110,3110,3110,3110,0
|
|
20230727,162300,3877456225,3110,3110,3110,3110,0
|
|
20230727,162200,3877456225,3110,3110,3110,3110,0
|
|
20230727,162100,3877456225,3110,3110,3110,3110,0
|
|
20230727,162000,3877456225,3110,3110,3110,3110,0
|
|
20230727,161900,3877456225,3110,3110,3110,3110,0
|
|
20230727,161800,3877456225,3110,3110,3110,3110,0
|
|
20230727,161700,3877456225,3110,3110,3110,3110,0
|
|
20230727,161600,3877456225,3110,3110,3110,3110,0
|
|
20230727,161500,3877456225,3110,3110,3110,3110,0
|
|
20230727,161400,3877456225,3110,3110,3110,3110,0
|
|
20230727,161300,3877456225,3110,3110,3110,3110,0
|
|
20230727,161200,3877456225,3110,3110,3110,3110,0
|
|
20230727,161100,3877456225,3110,3110,3110,3110,0
|
|
20230727,161000,3877456225,3110,3110,3110,3110,0
|
|
20230727,160900,3877456225,3110,3110,3110,3110,0
|
|
20230727,160800,3877456225,3110,3110,3110,3110,0
|
|
20230727,160700,3877456225,3110,3110,3110,3110,19667
|
|
20230727,160600,3877456225,3110,3110,3110,3110,0
|
|
20230727,160500,3877456225,3110,3110,3110,3110,0
|
|
20230727,160400,3877456225,3110,3110,3110,3110,0
|
|
20230727,160300,3877456225,3110,3110,3110,3110,0
|
|
20230727,160200,3877456225,3110,3110,3110,3110,0
|
|
20230727,160100,3877456225,3110,3110,3110,3110,0
|
|
20230727,160000,3877456225,3110,3110,3110,3110,0
|
|
20230727,155900,3877456225,3110,3110,3110,3110,0
|
|
20230727,155800,3877456225,3110,3110,3110,3110,0
|
|
20230727,155700,3877456225,3110,3110,3110,3110,0
|
|
20230727,155600,3877456225,3110,3110,3110,3110,0
|
|
20230727,155500,3877456225,3110,3110,3110,3110,0
|
|
20230727,155400,3877456225,3110,3110,3110,3110,0
|
|
20230727,155300,3877456225,3110,3110,3110,3110,0
|
|
20230727,155200,3877456225,3110,3110,3110,3110,0
|
|
20230727,155100,3877456225,3110,3110,3110,3110,0
|
|
20230727,155000,3877456225,3110,3110,3110,3110,0
|
|
20230727,154900,3877456225,3110,3110,3110,3110,0
|
|
20230727,154800,3877456225,3110,3110,3110,3110,0
|
|
20230727,154700,3877456225,3110,3110,3110,3110,0
|
|
20230727,154600,3877456225,3110,3110,3110,3110,0
|
|
20230727,154500,3877456225,3110,3110,3110,3110,0
|
|
20230727,154400,3877456225,3110,3110,3110,3110,0
|
|
20230727,154300,3877456225,3110,3110,3110,3110,0
|
|
20230727,154200,3877456225,3110,3110,3110,3110,0
|
|
20230727,154100,3877456225,3110,3110,3110,3110,0
|
|
20230727,154000,3877456225,3110,3110,3110,3110,0
|
|
20230727,153900,3877456225,3110,3110,3110,3110,0
|
|
20230727,153800,3877456225,3110,3110,3110,3110,0
|
|
20230727,153700,3877456225,3110,3110,3110,3110,19667
|
|
20230727,153600,3877456225,3110,3110,3110,3110,0
|
|
20230727,153500,3877456225,3110,3110,3110,3110,0
|
|
20230727,153400,3877456225,3110,3110,3110,3110,0
|
|
20230727,153300,3877456225,3110,3110,3110,3110,0
|
|
20230727,153200,3877456225,3110,3110,3110,3110,0
|
|
20230727,153100,3877456225,3110,3110,3110,3110,0
|
|
20230727,153000,3877456225,3110,3110,3110,3110,19667
|
|
20230727,152900,3816291855,3090,3090,3090,3090,0
|
|
20230727,152800,3816291855,3090,3090,3090,3090,0
|
|
20230727,152700,3816291855,3090,3090,3090,3090,0
|
|
20230727,152600,3816291855,3090,3090,3090,3090,0
|
|
20230727,152500,3816291855,3090,3090,3090,3090,0
|
|
20230727,152400,3816291855,3090,3090,3090,3090,0
|
|
20230727,152300,3816291855,3090,3090,3090,3090,0
|
|
20230727,152200,3816291855,3090,3090,3090,3090,0
|
|
20230727,152100,3816291855,3090,3090,3090,3090,0
|
|
20230727,152000,3816291855,3090,3090,3090,3090,0
|
|
20230727,151900,3816291855,3090,3090,3090,3085,1373
|
|
20230727,151800,3812051035,3085,3080,3090,3080,7118
|
|
20230727,151700,3790093775,3080,3075,3080,3075,3749
|
|
20230727,151600,3778561375,3075,3080,3080,3070,303
|
|
20230727,151500,3777629375,3080,3070,3080,3070,3205
|
|
20230727,151400,3767757985,3070,3070,3070,3065,2658
|
|
20230727,151300,3759597965,3070,3075,3080,3070,602
|
|
20230727,151200,3757749485,3070,3075,3075,3070,2101
|
|
20230727,151100,3751298915,3075,3075,3080,3075,3853
|
|
20230727,151000,3739445370,3075,3075,3080,3070,3845
|
|
20230727,150900,3727629690,3085,3075,3085,3070,9726
|
|
20230727,150800,3697720480,3075,3065,3075,3065,7080
|
|
20230727,150700,3675984285,3070,3070,3070,3065,2128
|
|
20230727,150600,3669461525,3070,3060,3070,3060,2913
|
|
20230727,150500,3660527960,3060,3070,3075,3060,5339
|
|
20230727,150400,3644158430,3070,3065,3070,3065,82
|
|
20230727,150300,3643906850,3070,3070,3075,3065,2340
|
|
20230727,150200,3636726375,3070,3070,3075,3065,623
|
|
20230727,150100,3634814060,3070,3060,3070,3055,1799
|
|
20230727,150000,3629305840,3055,3060,3060,3055,1977
|
|
20230727,145900,3623259015,3060,3065,3070,3060,2908
|
|
20230727,145800,3614359835,3065,3060,3070,3060,6234
|
|
20230727,145700,3595256665,3055,3055,3065,3050,10472
|
|
20230727,145600,3563267350,3055,3055,3070,3050,3023
|
|
20230727,145500,3554035065,3055,3055,3060,3050,5446
|
|
20230727,145400,3537408645,3055,3065,3075,3055,4201
|
|
20230727,145300,3524541795,3065,3065,3075,3060,6191
|
|
20230727,145200,3505588560,3060,3075,3075,3060,3588
|
|
20230727,145100,3494598025,3070,3070,3075,3065,8231
|
|
20230727,145000,3469330875,3075,3070,3075,3065,3479
|
|
20230727,144900,3458658750,3070,3065,3075,3065,5669
|
|
20230727,144800,3441274415,3065,3075,3075,3065,8058
|
|
20230727,144700,3416548725,3070,3090,3090,3065,8909
|
|
20230727,144600,3389157070,3080,3090,3095,3080,13983
|
|
20230727,144500,3345961350,3085,3110,3120,3070,25837
|
|
20230727,144400,3265712100,3100,3055,3110,3055,9611
|
|
20230727,144300,3236146240,3060,3060,3065,3055,5674
|
|
20230727,144200,3218781495,3060,3065,3065,3055,5428
|
|
20230727,144100,3202163065,3060,3080,3080,3060,5623
|
|
20230727,144000,3184934545,3065,3075,3075,3065,4571
|
|
20230727,143900,3170909580,3085,3085,3085,3085,200
|
|
20230727,143800,3170292580,3075,3075,3075,3075,1434
|
|
20230727,143700,3165883030,3070,3070,3070,3070,100
|
|
20230727,143600,3165576030,3070,3080,3080,3070,1636
|
|
20230727,143500,3160547510,3080,3080,3080,3080,0
|
|
20230727,143400,3160547510,3080,3080,3080,3070,3179
|
|
20230727,143300,3150775515,3080,3085,3085,3080,508
|
|
20230727,143200,3149210320,3085,3085,3085,3080,2125
|
|
20230727,143100,3142656540,3085,3085,3085,3085,409
|
|
20230727,143000,3141394775,3080,3080,3080,3080,1511
|
|
20230727,142900,3136740895,3080,3080,3085,3080,4151
|
|
20230727,142800,3123952310,3080,3075,3080,3075,770
|
|
20230727,142700,3121584360,3080,3075,3080,3075,3746
|
|
20230727,142600,3110064875,3080,3080,3080,3080,449
|
|
20230727,142500,3108681955,3080,3080,3080,3070,6092
|
|
20230727,142400,3089940065,3085,3085,3085,3085,464
|
|
20230727,142300,3088508625,3085,3085,3085,3085,1405
|
|
20230727,142200,3084174200,3085,3085,3085,3085,353
|
|
20230727,142100,3083085195,3090,3090,3090,3090,190
|
|
20230727,142000,3082498095,3090,3090,3090,3090,368
|
|
20230727,141900,3081360975,3095,3095,3095,3095,964
|
|
20230727,141800,3078377395,3095,3090,3095,3090,502
|
|
20230727,141700,3076826035,3090,3090,3095,3090,735
|
|
20230727,141600,3074554385,3090,3085,3090,3085,575
|
|
20230727,141500,3072778635,3085,3085,3085,3085,2812
|
|
20230727,141400,3064103615,3085,3085,3085,3085,533
|
|
20230727,141300,3062459310,3085,3085,3085,3085,0
|
|
20230727,141200,3062459310,3085,3080,3085,3080,625
|
|
20230727,141100,3060532970,3080,3085,3085,3080,1073
|
|
20230727,141000,3057224180,3085,3085,3085,3085,362
|
|
20230727,140900,3056107410,3085,3085,3085,3085,446
|
|
20230727,140800,3054731500,3085,3085,3085,3085,748
|
|
20230727,140700,3052423920,3085,3090,3090,3085,2819
|
|
20230727,140600,3043723260,3095,3095,3095,3095,167
|
|
20230727,140500,3043206395,3090,3095,3095,3090,1331
|
|
20230727,140400,3039089170,3095,3095,3100,3095,1219
|
|
20230727,140300,3035312095,3095,3090,3100,3090,534
|
|
20230727,140200,3033659730,3090,3095,3095,3090,1219
|
|
20230727,140100,3029891285,3095,3095,3095,3095,503
|
|
20230727,140000,3028334500,3095,3085,3095,3085,1250
|
|
20230727,135900,3024474675,3080,3080,3080,3080,460
|
|
20230727,135800,3023057875,3085,3080,3085,3080,319
|
|
20230727,135700,3022074185,3080,3080,3080,3080,430
|
|
20230727,135600,3020749785,3085,3080,3085,3080,729
|
|
20230727,135500,3018502710,3080,3080,3080,3080,31
|
|
20230727,135400,3018407230,3080,3085,3085,3080,392
|
|
20230727,135300,3017199820,3085,3090,3090,3080,566
|
|
20230727,135200,3015454400,3085,3085,3085,3085,812
|
|
20230727,135100,3012949380,3085,3085,3085,3085,545
|
|
20230727,135000,3011268055,3085,3100,3100,3085,951
|
|
20230727,134900,3008333310,3095,3085,3095,3085,2096
|
|
20230727,134800,3001857400,3085,3085,3085,3085,0
|
|
20230727,134700,3001857400,3085,3080,3085,3080,981
|
|
20230727,134600,2998833235,3085,3075,3085,3075,412
|
|
20230727,134500,2997566075,3075,3075,3080,3070,1008
|
|
20230727,134400,2994464295,3075,3075,3075,3070,474
|
|
20230727,134300,2993008580,3075,3075,3075,3075,417
|
|
20230727,134200,2991726305,3080,3065,3080,3065,2032
|
|
20230727,134100,2985479975,3065,3080,3080,3065,5001
|
|
20230727,134000,2970127065,3080,3080,3080,3080,819
|
|
20230727,133900,2967604545,3075,3075,3080,3075,652
|
|
20230727,133800,2965597485,3075,3075,3075,3075,354
|
|
20230727,133700,2964508935,3075,3075,3075,3075,450
|
|
20230727,133600,2963125185,3075,3075,3075,3075,1288
|
|
20230727,133500,2959164585,3075,3075,3085,3075,1364
|
|
20230727,133400,2954964060,3100,3075,3100,3075,1920
|
|
20230727,133300,2949048930,3070,3070,3070,3070,468
|
|
20230727,133200,2947612170,3070,3075,3075,3070,354
|
|
20230727,133100,2946525345,3070,3075,3075,3070,1828
|
|
20230727,133000,2940906400,3070,3070,3075,3070,832
|
|
20230727,132900,2938352155,3070,3070,3070,3065,806
|
|
20230727,132800,2935877740,3070,3070,3070,3070,117
|
|
20230727,132700,2935518550,3070,3070,3080,3070,2263
|
|
20230727,132600,2928563840,3070,3065,3070,3065,1580
|
|
20230727,132500,2923716110,3070,3070,3070,3070,850
|
|
20230727,132400,2921106610,3070,3070,3070,3065,2301
|
|
20230727,132300,2914044785,3070,3060,3070,3060,822
|
|
20230727,132200,2911528640,3065,3065,3065,3065,282
|
|
20230727,132100,2910664310,3065,3065,3065,3065,1870
|
|
20230727,132000,2904932760,3060,3060,3060,3060,951
|
|
20230727,131900,2902022700,3060,3065,3065,3060,1242
|
|
20230727,131800,2898221935,3065,3065,3065,3065,79
|
|
20230727,131700,2897979800,3065,3065,3065,3065,359
|
|
20230727,131600,2896879465,3065,3065,3065,3060,1368
|
|
20230727,131500,2892688810,3060,3060,3060,3060,357
|
|
20230727,131400,2891596390,3065,3060,3065,3060,2022
|
|
20230727,131300,2885401565,3060,3060,3065,3060,1533
|
|
20230727,131200,2880710050,3060,3060,3060,3060,1310
|
|
20230727,131100,2876701450,3060,3065,3065,3060,515
|
|
20230727,131000,2875124780,3065,3065,3070,3065,2867
|
|
20230727,130900,2866334160,3065,3065,3070,3065,1309
|
|
20230727,130800,2862321345,3055,3055,3055,3055,261
|
|
20230727,130700,2861523990,3045,3080,3080,3045,42167
|
|
20230727,130600,2732608625,3085,3085,3090,3085,326
|
|
20230727,130500,2731602910,3085,3080,3085,3075,1037
|
|
20230727,130400,2728408985,3075,3075,3075,3070,3130
|
|
20230727,130300,2718799870,3075,3075,3075,3075,349
|
|
20230727,130200,2717726695,3080,3080,3080,3080,182
|
|
20230727,130100,2717166135,3080,3090,3090,3075,635
|
|
20230727,130000,2715210510,3085,3090,3090,3085,1093
|
|
20230727,125900,2711838600,3085,3095,3095,3085,2330
|
|
20230727,125800,2704650235,3095,3095,3095,3095,3
|
|
20230727,125700,2704640950,3105,3105,3105,3105,4004
|
|
20230727,125600,2692208530,3105,3095,3105,3090,4193
|
|
20230727,125500,2679229555,3090,3090,3090,3090,10
|
|
20230727,125400,2679198655,3090,3075,3090,3075,2365
|
|
20230727,125300,2671901235,3075,3075,3075,3075,582
|
|
20230727,125200,2670111585,3080,3075,3080,3075,441
|
|
20230727,125100,2668755505,3080,3080,3085,3075,450
|
|
20230727,125000,2667368415,3080,3080,3080,3075,836
|
|
20230727,124900,2664795900,3085,3080,3085,3080,71
|
|
20230727,124800,2664577215,3080,3080,3080,3075,1430
|
|
20230727,124700,2660178455,3075,3075,3075,3075,378
|
|
20230727,124600,2659016105,3080,3080,3080,3080,936
|
|
20230727,124500,2656133225,3080,3080,3080,3080,351
|
|
20230727,124400,2655052145,3085,3080,3085,3080,456
|
|
20230727,124300,2653647565,3090,3085,3090,3085,549
|
|
20230727,124200,2651953400,3090,3085,3090,3085,456
|
|
20230727,124100,2650546600,3085,3095,3095,3085,1002
|
|
20230727,124000,2647455415,3090,3095,3095,3090,1148
|
|
20230727,123900,2643907735,3090,3090,3090,3090,373
|
|
20230727,123800,2642755165,3095,3090,3095,3090,1246
|
|
20230727,123700,2638902990,3090,3090,3090,3090,301
|
|
20230727,123600,2637972900,3100,3095,3100,3095,11
|
|
20230727,123500,2637938850,3090,3095,3095,3090,2002
|
|
20230727,123400,2631752660,3095,3095,3100,3090,2147
|
|
20230727,123300,2625113090,3110,3105,3110,3090,427
|
|
20230727,123200,2623790485,3105,3110,3110,3105,423
|
|
20230727,123100,2622476560,3110,3090,3110,3090,1801
|
|
20230727,123000,2616904830,3090,3080,3090,3080,1125
|
|
20230727,122900,2613439805,3080,3080,3085,3075,7
|
|
20230727,122800,2613418250,3090,3090,3090,3090,0
|
|
20230727,122700,2613418250,3090,3070,3090,3070,2442
|
|
20230727,122600,2605885410,3060,3075,3075,3060,1285
|
|
20230727,122500,2601941380,3070,3080,3080,3070,278
|
|
20230727,122400,2601086700,3075,3070,3075,3070,1888
|
|
20230727,122300,2595289085,3075,3075,3075,3060,347
|
|
20230727,122200,2594226565,3075,3060,3075,3060,1951
|
|
20230727,122100,2588248560,3055,3050,3060,3050,1105
|
|
20230727,122000,2584874030,3050,3050,3050,3045,4036
|
|
20230727,121900,2572564235,3060,3075,3075,3050,2721
|
|
20230727,121800,2564252220,3075,3060,3075,3060,201
|
|
20230727,121700,2563636630,3060,3055,3060,3055,1400
|
|
20230727,121600,2559357225,3060,3060,3060,3060,527
|
|
20230727,121500,2557744605,3060,3060,3060,3060,1001
|
|
20230727,121400,2554681545,3060,3060,3060,3060,541
|
|
20230727,121300,2553026085,3060,3060,3060,3055,1055
|
|
20230727,121200,2549802510,3055,3070,3070,3055,2718
|
|
20230727,121100,2541488165,3105,3065,3105,3055,3357
|
|
20230727,121000,2531211330,3060,3060,3060,3060,31
|
|
20230727,120900,2531116470,3065,3065,3070,3055,4513
|
|
20230727,120800,2517303630,3070,3070,3070,3055,6281
|
|
20230727,120700,2498068475,3070,3075,3075,3070,898
|
|
20230727,120600,2495307130,3075,3080,3080,3075,3605
|
|
20230727,120500,2484217805,3080,3080,3085,3080,4345
|
|
20230727,120400,2470835200,3085,3080,3085,3080,203
|
|
20230727,120300,2470209695,3080,3080,3080,3080,117
|
|
20230727,120200,2469849335,3105,3085,3110,3075,1303
|
|
20230727,120100,2465835505,3075,3095,3095,3075,2142
|
|
20230727,120000,2459232050,3095,3095,3095,3090,1590
|
|
20230727,115900,2454316390,3095,3095,3095,3095,992
|
|
20230727,115800,2451246150,3095,3095,3095,3095,0
|
|
20230727,115700,2451246150,3095,3095,3095,3095,219
|
|
20230727,115600,2450568345,3095,3095,3095,3095,429
|
|
20230727,115500,2449240590,3095,3100,3100,3095,1897
|
|
20230727,115400,2443360095,3110,3100,3110,3100,3
|
|
20230727,115300,2443350780,3095,3100,3100,3095,5519
|
|
20230727,115200,2426264885,3100,3100,3100,3100,2390
|
|
20230727,115100,2418855885,3095,3095,3095,3095,0
|
|
20230727,115000,2418855885,3095,3100,3105,3095,2461
|
|
20230727,114900,2411223085,3110,3110,3110,3110,85
|
|
20230727,114800,2410958735,3110,3110,3110,3110,6348
|
|
20230727,114700,2391216455,3115,3115,3115,3115,337
|
|
20230727,114600,2390166700,3115,3115,3115,3110,922
|
|
20230727,114500,2387297935,3115,3125,3125,3115,1021
|
|
20230727,114400,2384110820,3135,3120,3135,3120,2144
|
|
20230727,114300,2377420040,3120,3120,3120,3095,32507
|
|
20230727,114200,2276635725,3120,3110,3120,3110,3956
|
|
20230727,114100,2264322630,3100,3105,3110,3100,23147
|
|
20230727,114000,2192556455,3110,3115,3115,3110,225
|
|
20230727,113900,2191855630,3115,3115,3115,3075,12788
|
|
20230727,113800,2152226405,3115,3125,3140,3115,14679
|
|
20230727,113700,2106422040,3125,3125,3130,3125,1822
|
|
20230727,113600,2100722430,3125,3125,3125,3125,1395
|
|
20230727,113500,2096363055,3125,3130,3130,3125,171
|
|
20230727,113400,2095828445,3130,3125,3130,3120,1615
|
|
20230727,113300,2090783290,3120,3120,3125,3120,1368
|
|
20230727,113200,2086515115,3120,3120,3120,3120,1383
|
|
20230727,113100,2082200155,3120,3120,3120,3120,2361
|
|
20230727,113000,2074833835,3125,3120,3130,3120,1796
|
|
20230727,112900,2069224735,3120,3135,3135,3120,3172
|
|
20230727,112800,2059301750,3135,3140,3140,3135,5
|
|
20230727,112700,2059286055,3140,3140,3140,3140,100
|
|
20230727,112600,2058972055,3125,3150,3150,3120,13124
|
|
20230727,112500,2017868200,3150,3155,3155,3150,204
|
|
20230727,112400,2017225590,3155,3155,3155,3155,158
|
|
20230727,112300,2016727100,3150,3150,3150,3150,2368
|
|
20230727,112200,2009267900,3145,3150,3150,3145,3069
|
|
20230727,112100,1999601050,3160,3160,3160,3160,10
|
|
20230727,112000,1999569450,3160,3135,3160,3135,1376
|
|
20230727,111900,1995242360,3140,3145,3145,3140,2190
|
|
20230727,111800,1988365260,3155,3145,3155,3140,2490
|
|
20230727,111700,1980517405,3145,3150,3150,3145,2002
|
|
20230727,111600,1974216110,3155,3140,3155,3140,3807
|
|
20230727,111500,1962240065,3140,3145,3145,3140,1132
|
|
20230727,111400,1958685435,3140,3140,3145,3135,2197
|
|
20230727,111300,1951786780,3140,3140,3140,3135,1453
|
|
20230727,111200,1947224610,3135,3145,3150,3135,5194
|
|
20230727,111100,1930909245,3155,3155,3155,3155,0
|
|
20230727,111000,1930909245,3155,3150,3155,3145,4212
|
|
20230727,110900,1917655990,3150,3155,3155,3150,408
|
|
20230727,110800,1916370755,3150,3150,3155,3150,4869
|
|
20230727,110700,1901032905,3155,3165,3165,3155,1389
|
|
20230727,110600,1896646975,3170,3170,3170,3170,400
|
|
20230727,110500,1895378975,3170,3175,3175,3170,417
|
|
20230727,110400,1894057035,3175,3175,3175,3175,513
|
|
20230727,110300,1892428260,3175,3175,3180,3175,2147
|
|
20230727,110200,1885609370,3170,3175,3175,3170,1275
|
|
20230727,110100,1881567605,3175,3170,3175,3170,682
|
|
20230727,110000,1879405655,3170,3170,3170,3170,2415
|
|
20230727,105900,1871750105,3175,3165,3175,3165,884
|
|
20230727,105800,1868952225,3165,3175,3175,3165,905
|
|
20230727,105700,1866081850,3185,3180,3190,3180,8098
|
|
20230727,105600,1840305530,3185,3175,3185,3175,6379
|
|
20230727,105500,1820026005,3165,3170,3170,3165,1173
|
|
20230727,105400,1816310595,3170,3170,3170,3170,500
|
|
20230727,105300,1814725595,3170,3180,3180,3165,2829
|
|
20230727,105200,1805729640,3180,3180,3180,3175,6259
|
|
20230727,105100,1785827020,3160,3180,3180,3160,7471
|
|
20230727,105000,1762189645,3180,3165,3180,3165,8495
|
|
20230727,104900,1735265415,3165,3165,3165,3165,5214
|
|
20230727,104800,1718763105,3165,3160,3165,3160,679
|
|
20230727,104700,1716616500,3160,3160,3160,3160,43
|
|
20230727,104600,1716480620,3160,3160,3160,3160,0
|
|
20230727,104500,1716480620,3160,3155,3160,3155,101
|
|
20230727,104400,1716161960,3155,3160,3160,3155,501
|
|
20230727,104300,1714578805,3160,3160,3160,3160,1665
|
|
20230727,104200,1709317405,3160,3160,3160,3160,273
|
|
20230727,104100,1708454725,3155,3165,3165,3155,402
|
|
20230727,104000,1707185565,3175,3175,3175,3175,0
|
|
20230727,103900,1707185565,3175,3175,3175,3175,1
|
|
20230727,103800,1707182390,3155,3160,3160,3150,8349
|
|
20230727,103700,1680858000,3165,3180,3180,3165,202
|
|
20230727,103600,1680217170,3180,3185,3185,3170,1769
|
|
20230727,103500,1674605925,3185,3185,3190,3175,5334
|
|
20230727,103400,1657665380,3190,3185,3190,3180,13039
|
|
20230727,103300,1616098825,3170,3180,3190,3170,8531
|
|
20230727,103200,1588946790,3175,3175,3180,3175,4775
|
|
20230727,103100,1573783845,3175,3170,3175,3170,232
|
|
20230727,103000,1573048045,3170,3155,3170,3155,1958
|
|
20230727,102900,1566864605,3155,3165,3170,3155,1300
|
|
20230727,102800,1562747380,3170,3150,3170,3150,4961
|
|
20230727,102700,1547066780,3150,3155,3155,3150,931
|
|
20230727,102600,1544129725,3160,3165,3165,3160,1277
|
|
20230727,102500,1540089405,3165,3160,3165,3160,2446
|
|
20230727,102400,1532360040,3150,3155,3155,3150,2330
|
|
20230727,102300,1525012035,3160,3165,3165,3160,1402
|
|
20230727,102200,1520580215,3165,3175,3180,3165,8122
|
|
20230727,102100,1494844350,3180,3155,3195,3155,31978
|
|
20230727,102000,1392976980,3165,3165,3165,3160,1296
|
|
20230727,101900,1388879815,3165,3160,3165,3145,3238
|
|
20230727,101800,1378655595,3160,3145,3160,3145,2715
|
|
20230727,101700,1370086815,3135,3160,3160,3135,4019
|
|
20230727,101600,1357456420,3160,3160,3165,3150,3280
|
|
20230727,101500,1347104390,3160,3170,3170,3160,3127
|
|
20230727,101400,1337216930,3170,3130,3175,3130,30396
|
|
20230727,101300,1241318385,3140,3135,3140,3130,2017
|
|
20230727,101200,1234993830,3135,3130,3140,3130,364
|
|
20230727,101100,1233853795,3130,3135,3135,3130,960
|
|
20230727,101000,1230847310,3130,3135,3140,3130,1292
|
|
20230727,100900,1226795090,3135,3130,3140,3130,1111
|
|
20230727,100800,1223306970,3130,3140,3140,3130,945
|
|
20230727,100700,1220347385,3140,3135,3140,3135,659
|
|
20230727,100600,1218279165,3130,3130,3135,3130,76
|
|
20230727,100500,1218041275,3130,3135,3140,3130,2486
|
|
20230727,100400,1210247390,3140,3150,3150,3130,1930
|
|
20230727,100300,1204194425,3150,3130,3150,3130,9652
|
|
20230727,100200,1173860025,3135,3130,3140,3130,5153
|
|
20230727,100100,1157729365,3130,3135,3135,3130,7039
|
|
20230727,100000,1135664405,3140,3130,3140,3130,1171
|
|
20230727,095900,1131999050,3135,3135,3135,3130,2327
|
|
20230727,095800,1124709125,3135,3125,3140,3125,2718
|
|
20230727,095700,1116202215,3125,3125,3125,3125,103
|
|
20230727,095600,1115880340,3125,3125,3125,3110,748
|
|
20230727,095500,1113542960,3125,3115,3125,3105,2431
|
|
20230727,095400,1105984505,3120,3115,3120,3115,580
|
|
20230727,095300,1104176805,3115,3105,3115,3105,2899
|
|
20230727,095200,1095153610,3105,3105,3105,3105,1578
|
|
20230727,095100,1090253920,3105,3110,3115,3105,1744
|
|
20230727,095000,1084838730,3110,3105,3115,3105,6561
|
|
20230727,094900,1064458685,3105,3110,3115,3105,2029
|
|
20230727,094800,1058157330,3115,3120,3120,3110,1479
|
|
20230727,094700,1053549825,3120,3120,3125,3120,54
|
|
20230727,094600,1053381335,3125,3130,3135,3125,2120
|
|
20230727,094500,1046751290,3130,3130,3135,3125,1894
|
|
20230727,094400,1040829165,3125,3135,3135,3125,3589
|
|
20230727,094300,1029579800,3145,3135,3150,3135,7373
|
|
20230727,094200,1006399360,3135,3115,3150,3110,21046
|
|
20230727,094100,940260020,3115,3100,3120,3100,8935
|
|
20230727,094000,912508080,3105,3105,3105,3100,1483
|
|
20230727,093900,907903570,3105,3110,3110,3105,219
|
|
20230727,093800,907222635,3110,3110,3110,3100,3108
|
|
20230727,093700,897571545,3110,3100,3110,3100,478
|
|
20230727,093600,896088420,3100,3100,3110,3100,1605
|
|
20230727,093500,891112900,3110,3105,3110,3095,15215
|
|
20230727,093400,843936180,3105,3120,3125,3105,5220
|
|
20230727,093300,827693945,3125,3130,3130,3110,13443
|
|
20230727,093200,785760630,3130,3130,3135,3125,6452
|
|
20230727,093100,765554380,3130,3120,3135,3115,12746
|
|
20230727,093000,725721785,3100,3110,3130,3100,29809
|
|
20230727,092900,632713950,3105,3105,3110,3090,35416
|
|
20230727,092800,522770005,3105,3090,3105,3085,26198
|
|
20230727,092700,441541475,3095,3080,3095,3075,5747
|
|
20230727,092600,423761065,3075,3075,3075,3075,225
|
|
20230727,092500,423069190,3075,3080,3080,3075,824
|
|
20230727,092400,420531920,3075,3080,3090,3075,12211
|
|
20230727,092300,382931685,3080,3080,3080,3075,4283
|
|
20230727,092200,369750280,3080,3080,3080,3075,2275
|
|
20230727,092100,362743285,3085,3065,3085,3065,1275
|
|
20230727,092000,358819280,3065,3075,3085,3065,4065
|
|
20230727,091900,346305620,3080,3060,3080,3060,4765
|
|
20230727,091800,331695760,3055,3045,3055,3040,4956
|
|
20230727,091700,316597105,3050,3045,3050,3045,125
|
|
20230727,091600,316216470,3050,3050,3050,3050,25
|
|
20230727,091500,316140220,3050,3045,3060,3040,3537
|
|
20230727,091400,305346525,3040,3040,3040,3040,662
|
|
20230727,091300,303334045,3040,3050,3050,3040,5050
|
|
20230727,091200,287933540,3050,3050,3055,3040,1819
|
|
20230727,091100,282380395,3050,3045,3050,3035,7690
|
|
20230727,091000,259028160,3045,3040,3045,3030,5099
|
|
20230727,090900,243512565,3040,3020,3040,3020,12462
|
|
20230727,090800,205810425,3020,3040,3040,3010,7238
|
|
20230727,090700,183924120,3035,3050,3055,3035,3935
|
|
20230727,090600,171938725,3050,3035,3050,3035,1780
|
|
20230727,090500,166518825,3035,3045,3055,3035,10649
|
|
20230727,090400,134029465,3055,3075,3080,3050,6627
|
|
20230727,090300,113688785,3075,3055,3080,3055,5617
|
|
20230727,090200,96451645,3055,3045,3055,3030,8420
|
|
20230727,090100,70783865,3040,3025,3040,3025,7648
|
|
20230727,090000,47622200,3020,3015,3025,3010,13362
|