613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191000,7468786340,4160,4160,4160,4160,14990
|
|
20230727,190900,7468786340,4160,4160,4160,4160,0
|
|
20230727,190800,7468786340,4160,4160,4160,4160,0
|
|
20230727,190700,7468786340,4160,4160,4160,4160,0
|
|
20230727,190600,7468786340,4160,4160,4160,4160,0
|
|
20230727,190500,7468786340,4160,4160,4160,4160,0
|
|
20230727,190400,7468786340,4160,4160,4160,4160,0
|
|
20230727,190300,7468786340,4160,4160,4160,4160,0
|
|
20230727,190200,7468786340,4160,4160,4160,4160,0
|
|
20230727,190100,7468786340,4160,4160,4160,4160,0
|
|
20230727,190000,7468786340,4160,4160,4160,4160,0
|
|
20230727,185900,7468786340,4160,4160,4160,4160,0
|
|
20230727,185800,7468786340,4160,4160,4160,4160,0
|
|
20230727,185700,7468786340,4160,4160,4160,4160,0
|
|
20230727,185600,7468786340,4160,4160,4160,4160,0
|
|
20230727,185500,7468786340,4160,4160,4160,4160,0
|
|
20230727,185400,7468786340,4160,4160,4160,4160,0
|
|
20230727,185300,7468786340,4160,4160,4160,4160,0
|
|
20230727,185200,7468786340,4160,4160,4160,4160,0
|
|
20230727,185100,7468786340,4160,4160,4160,4160,0
|
|
20230727,185000,7468786340,4160,4160,4160,4160,0
|
|
20230727,184900,7468786340,4160,4160,4160,4160,0
|
|
20230727,184800,7468786340,4160,4160,4160,4160,0
|
|
20230727,184700,7468786340,4160,4160,4160,4160,0
|
|
20230727,184600,7468786340,4160,4160,4160,4160,0
|
|
20230727,184500,7468786340,4160,4160,4160,4160,0
|
|
20230727,184400,7468786340,4160,4160,4160,4160,0
|
|
20230727,184300,7468786340,4160,4160,4160,4160,0
|
|
20230727,184200,7468786340,4160,4160,4160,4160,0
|
|
20230727,184100,7468786340,4160,4160,4160,4160,0
|
|
20230727,184000,7468786340,4160,4160,4160,4160,14990
|
|
20230727,183900,7468786340,4160,4160,4160,4160,0
|
|
20230727,183800,7468786340,4160,4160,4160,4160,0
|
|
20230727,183700,7468786340,4160,4160,4160,4160,0
|
|
20230727,183600,7468786340,4160,4160,4160,4160,0
|
|
20230727,183500,7468786340,4160,4160,4160,4160,0
|
|
20230727,183400,7468786340,4160,4160,4160,4160,0
|
|
20230727,183300,7468786340,4160,4160,4160,4160,0
|
|
20230727,183200,7468786340,4160,4160,4160,4160,0
|
|
20230727,183100,7468786340,4160,4160,4160,4160,0
|
|
20230727,183000,7468786340,4160,4160,4160,4160,0
|
|
20230727,182900,7468786340,4160,4160,4160,4160,0
|
|
20230727,182800,7468786340,4160,4160,4160,4160,0
|
|
20230727,182700,7468786340,4160,4160,4160,4160,0
|
|
20230727,182600,7468786340,4160,4160,4160,4160,0
|
|
20230727,182500,7468786340,4160,4160,4160,4160,0
|
|
20230727,182400,7468786340,4160,4160,4160,4160,0
|
|
20230727,182300,7468786340,4160,4160,4160,4160,0
|
|
20230727,182200,7468786340,4160,4160,4160,4160,0
|
|
20230727,182100,7468786340,4160,4160,4160,4160,0
|
|
20230727,182000,7468786340,4160,4160,4160,4160,0
|
|
20230727,181900,7468786340,4160,4160,4160,4160,0
|
|
20230727,181800,7468786340,4160,4160,4160,4160,0
|
|
20230727,181700,7468786340,4160,4160,4160,4160,0
|
|
20230727,181600,7468786340,4160,4160,4160,4160,0
|
|
20230727,181500,7468786340,4160,4160,4160,4160,0
|
|
20230727,181400,7468786340,4160,4160,4160,4160,0
|
|
20230727,181300,7468786340,4160,4160,4160,4160,0
|
|
20230727,181200,7468786340,4160,4160,4160,4160,0
|
|
20230727,181100,7468786340,4160,4160,4160,4160,0
|
|
20230727,181000,7468786340,4160,4160,4160,4160,14990
|
|
20230727,180900,7468786340,4160,4160,4160,4160,0
|
|
20230727,180800,7468786340,4160,4160,4160,4160,0
|
|
20230727,180700,7468786340,4160,4160,4160,4160,0
|
|
20230727,180600,7468786340,4160,4160,4160,4160,0
|
|
20230727,180500,7468786340,4160,4160,4160,4160,0
|
|
20230727,180400,7468786340,4160,4160,4160,4160,0
|
|
20230727,180300,7468786340,4160,4160,4160,4160,0
|
|
20230727,180200,7468786340,4160,4160,4160,4160,0
|
|
20230727,180100,7468786340,4160,4160,4160,4160,0
|
|
20230727,180000,7468786340,4160,4160,4160,4160,0
|
|
20230727,175900,7468786340,4160,4160,4160,4160,0
|
|
20230727,175800,7468786340,4160,4160,4160,4160,0
|
|
20230727,175700,7468786340,4160,4160,4160,4160,0
|
|
20230727,175600,7468786340,4160,4160,4160,4160,0
|
|
20230727,175500,7468786340,4160,4160,4160,4160,0
|
|
20230727,175400,7468786340,4160,4160,4160,4160,0
|
|
20230727,175300,7468786340,4160,4160,4160,4160,0
|
|
20230727,175200,7468786340,4160,4160,4160,4160,0
|
|
20230727,175100,7468786340,4160,4160,4160,4160,0
|
|
20230727,175000,7468786340,4160,4160,4160,4160,0
|
|
20230727,174900,7468786340,4160,4160,4160,4160,0
|
|
20230727,174800,7468786340,4160,4160,4160,4160,0
|
|
20230727,174700,7468786340,4160,4160,4160,4160,0
|
|
20230727,174600,7468786340,4160,4160,4160,4160,0
|
|
20230727,174500,7468786340,4160,4160,4160,4160,0
|
|
20230727,174400,7468786340,4160,4160,4160,4160,0
|
|
20230727,174300,7468786340,4160,4160,4160,4160,0
|
|
20230727,174200,7468786340,4160,4160,4160,4160,0
|
|
20230727,174100,7468786340,4160,4160,4160,4160,0
|
|
20230727,174000,7468786340,4160,4160,4160,4160,14990
|
|
20230727,173900,7468786340,4160,4160,4160,4160,0
|
|
20230727,173800,7468786340,4160,4160,4160,4160,0
|
|
20230727,173700,7468786340,4160,4160,4160,4160,0
|
|
20230727,173600,7468786340,4160,4160,4160,4160,0
|
|
20230727,173500,7468786340,4160,4160,4160,4160,0
|
|
20230727,173400,7468786340,4160,4160,4160,4160,0
|
|
20230727,173300,7468786340,4160,4160,4160,4160,0
|
|
20230727,173200,7468786340,4160,4160,4160,4160,0
|
|
20230727,173100,7468786340,4160,4160,4160,4160,0
|
|
20230727,173000,7468786340,4160,4160,4160,4160,0
|
|
20230727,172900,7468786340,4160,4160,4160,4160,0
|
|
20230727,172800,7468786340,4160,4160,4160,4160,0
|
|
20230727,172700,7468786340,4160,4160,4160,4160,0
|
|
20230727,172600,7468786340,4160,4160,4160,4160,0
|
|
20230727,172500,7468786340,4160,4160,4160,4160,0
|
|
20230727,172400,7468786340,4160,4160,4160,4160,0
|
|
20230727,172300,7468786340,4160,4160,4160,4160,0
|
|
20230727,172200,7468786340,4160,4160,4160,4160,0
|
|
20230727,172100,7468786340,4160,4160,4160,4160,0
|
|
20230727,172000,7468786340,4160,4160,4160,4160,0
|
|
20230727,171900,7468786340,4160,4160,4160,4160,0
|
|
20230727,171800,7468786340,4160,4160,4160,4160,0
|
|
20230727,171700,7468786340,4160,4160,4160,4160,0
|
|
20230727,171600,7468786340,4160,4160,4160,4160,0
|
|
20230727,171500,7468786340,4160,4160,4160,4160,0
|
|
20230727,171400,7468786340,4160,4160,4160,4160,0
|
|
20230727,171300,7468786340,4160,4160,4160,4160,0
|
|
20230727,171200,7468786340,4160,4160,4160,4160,0
|
|
20230727,171100,7468786340,4160,4160,4160,4160,0
|
|
20230727,171000,7468786340,4160,4160,4160,4160,14990
|
|
20230727,170900,7468786340,4160,4160,4160,4160,0
|
|
20230727,170800,7468786340,4160,4160,4160,4160,0
|
|
20230727,170700,7468786340,4160,4160,4160,4160,0
|
|
20230727,170600,7468786340,4160,4160,4160,4160,0
|
|
20230727,170500,7468786340,4160,4160,4160,4160,0
|
|
20230727,170400,7468786340,4160,4160,4160,4160,0
|
|
20230727,170300,7468786340,4160,4160,4160,4160,0
|
|
20230727,170200,7468786340,4160,4160,4160,4160,0
|
|
20230727,170100,7468786340,4160,4160,4160,4160,0
|
|
20230727,170000,7468786340,4160,4160,4160,4160,0
|
|
20230727,165900,7468786340,4160,4160,4160,4160,0
|
|
20230727,165800,7468786340,4160,4160,4160,4160,0
|
|
20230727,165700,7468786340,4160,4160,4160,4160,0
|
|
20230727,165600,7468786340,4160,4160,4160,4160,0
|
|
20230727,165500,7468786340,4160,4160,4160,4160,0
|
|
20230727,165400,7468786340,4160,4160,4160,4160,0
|
|
20230727,165300,7468786340,4160,4160,4160,4160,0
|
|
20230727,165200,7468786340,4160,4160,4160,4160,0
|
|
20230727,165100,7468786340,4160,4160,4160,4160,0
|
|
20230727,165000,7468786340,4160,4160,4160,4160,0
|
|
20230727,164900,7468786340,4160,4160,4160,4160,0
|
|
20230727,164800,7468786340,4160,4160,4160,4160,0
|
|
20230727,164700,7468786340,4160,4160,4160,4160,0
|
|
20230727,164600,7468786340,4160,4160,4160,4160,0
|
|
20230727,164500,7468786340,4160,4160,4160,4160,0
|
|
20230727,164400,7468786340,4160,4160,4160,4160,0
|
|
20230727,164300,7468786340,4160,4160,4160,4160,0
|
|
20230727,164200,7468786340,4160,4160,4160,4160,0
|
|
20230727,164100,7468786340,4160,4160,4160,4160,0
|
|
20230727,164000,7468786340,4160,4160,4160,4160,14990
|
|
20230727,163900,7468786340,4160,4160,4160,4160,0
|
|
20230727,163800,7468786340,4160,4160,4160,4160,0
|
|
20230727,163700,7468786340,4160,4160,4160,4160,0
|
|
20230727,163600,7468786340,4160,4160,4160,4160,0
|
|
20230727,163500,7468786340,4160,4160,4160,4160,0
|
|
20230727,163400,7468786340,4160,4160,4160,4160,0
|
|
20230727,163300,7468786340,4160,4160,4160,4160,0
|
|
20230727,163200,7468786340,4160,4160,4160,4160,0
|
|
20230727,163100,7468786340,4160,4160,4160,4160,0
|
|
20230727,163000,7468786340,4160,4160,4160,4160,0
|
|
20230727,162900,7468786340,4160,4160,4160,4160,0
|
|
20230727,162800,7468786340,4160,4160,4160,4160,0
|
|
20230727,162700,7468786340,4160,4160,4160,4160,0
|
|
20230727,162600,7468786340,4160,4160,4160,4160,0
|
|
20230727,162500,7468786340,4160,4160,4160,4160,0
|
|
20230727,162400,7468786340,4160,4160,4160,4160,0
|
|
20230727,162300,7468786340,4160,4160,4160,4160,0
|
|
20230727,162200,7468786340,4160,4160,4160,4160,0
|
|
20230727,162100,7468786340,4160,4160,4160,4160,0
|
|
20230727,162000,7468786340,4160,4160,4160,4160,0
|
|
20230727,161900,7468786340,4160,4160,4160,4160,0
|
|
20230727,161800,7468786340,4160,4160,4160,4160,0
|
|
20230727,161700,7468786340,4160,4160,4160,4160,0
|
|
20230727,161600,7468786340,4160,4160,4160,4160,0
|
|
20230727,161500,7468786340,4160,4160,4160,4160,0
|
|
20230727,161400,7468786340,4160,4160,4160,4160,0
|
|
20230727,161300,7468786340,4160,4160,4160,4160,0
|
|
20230727,161200,7468786340,4160,4160,4160,4160,0
|
|
20230727,161100,7468786340,4160,4160,4160,4160,0
|
|
20230727,161000,7468786340,4160,4160,4160,4160,14990
|
|
20230727,160900,7468786340,4160,4160,4160,4160,0
|
|
20230727,160800,7468786340,4160,4160,4160,4160,0
|
|
20230727,160700,7468786340,4160,4160,4160,4160,0
|
|
20230727,160600,7468786340,4160,4160,4160,4160,0
|
|
20230727,160500,7468786340,4160,4160,4160,4160,0
|
|
20230727,160400,7468786340,4160,4160,4160,4160,0
|
|
20230727,160300,7468786340,4160,4160,4160,4160,0
|
|
20230727,160200,7468786340,4160,4160,4160,4160,0
|
|
20230727,160100,7468786340,4160,4160,4160,4160,0
|
|
20230727,160000,7468786340,4160,4160,4160,4160,0
|
|
20230727,155900,7468786340,4160,4160,4160,4160,0
|
|
20230727,155800,7468786340,4160,4160,4160,4160,0
|
|
20230727,155700,7468786340,4160,4160,4160,4160,0
|
|
20230727,155600,7468786340,4160,4160,4160,4160,0
|
|
20230727,155500,7468786340,4160,4160,4160,4160,0
|
|
20230727,155400,7468786340,4160,4160,4160,4160,0
|
|
20230727,155300,7468786340,4160,4160,4160,4160,0
|
|
20230727,155200,7468786340,4160,4160,4160,4160,0
|
|
20230727,155100,7468786340,4160,4160,4160,4160,0
|
|
20230727,155000,7468786340,4160,4160,4160,4160,0
|
|
20230727,154900,7468786340,4160,4160,4160,4160,0
|
|
20230727,154800,7468786340,4160,4160,4160,4160,0
|
|
20230727,154700,7468786340,4160,4160,4160,4160,0
|
|
20230727,154600,7468786340,4160,4160,4160,4160,0
|
|
20230727,154500,7468786340,4160,4160,4160,4160,0
|
|
20230727,154400,7468786340,4160,4160,4160,4160,0
|
|
20230727,154300,7468786340,4160,4160,4160,4160,0
|
|
20230727,154200,7468786340,4160,4160,4160,4160,0
|
|
20230727,154100,7468786340,4160,4160,4160,4160,0
|
|
20230727,154000,7468786340,4160,4160,4160,4160,14990
|
|
20230727,153900,7468786340,4160,4160,4160,4160,0
|
|
20230727,153800,7468786340,4160,4160,4160,4160,0
|
|
20230727,153700,7468786340,4160,4160,4160,4160,0
|
|
20230727,153600,7468786340,4160,4160,4160,4160,0
|
|
20230727,153500,7468786340,4160,4160,4160,4160,0
|
|
20230727,153400,7468786340,4160,4160,4160,4160,0
|
|
20230727,153300,7468786340,4160,4160,4160,4160,0
|
|
20230727,153200,7468786340,4160,4160,4160,4160,0
|
|
20230727,153100,7468786340,4160,4160,4160,4160,0
|
|
20230727,153000,7468786340,4160,4160,4160,4160,14990
|
|
20230727,152900,7406427940,4135,4135,4135,4135,0
|
|
20230727,152800,7406427940,4135,4135,4135,4135,0
|
|
20230727,152700,7406427940,4135,4135,4135,4135,0
|
|
20230727,152600,7406427940,4135,4135,4135,4135,0
|
|
20230727,152500,7406427940,4135,4135,4135,4135,0
|
|
20230727,152400,7406427940,4135,4135,4135,4135,0
|
|
20230727,152300,7406427940,4135,4135,4135,4135,0
|
|
20230727,152200,7406427940,4135,4135,4135,4135,0
|
|
20230727,152100,7406427940,4135,4135,4135,4135,0
|
|
20230727,152000,7406427940,4135,4135,4135,4135,0
|
|
20230727,151900,7406427940,4135,4140,4150,4135,1977
|
|
20230727,151800,7398231375,4140,4140,4140,4135,1310
|
|
20230727,151700,7392810150,4135,4135,4140,4125,5682
|
|
20230727,151600,7369338225,4130,4135,4135,4130,1838
|
|
20230727,151500,7361738265,4130,4130,4135,4125,2447
|
|
20230727,151400,7351621305,4130,4110,4140,4110,50001
|
|
20230727,151300,7145984325,4110,4115,4130,4110,4385
|
|
20230727,151200,7127926055,4115,4135,4135,4115,1710
|
|
20230727,151100,7120872795,4130,4115,4150,4115,5214
|
|
20230727,151000,7099356820,4115,4115,4150,4110,9898
|
|
20230727,150900,7058510930,4120,4145,4150,4120,4658
|
|
20230727,150800,7039306205,4150,4120,4150,4120,1120
|
|
20230727,150700,7034675005,4125,4125,4145,4120,5660
|
|
20230727,150600,7011324445,4125,4125,4130,4120,6790
|
|
20230727,150500,6983307310,4125,4155,4165,4125,12566
|
|
20230727,150400,6931296870,4165,4145,4165,4145,1844
|
|
20230727,150300,6923637155,4145,4155,4160,4145,2662
|
|
20230727,150200,6912584250,4155,4180,4180,4155,5860
|
|
20230727,150100,6888217660,4165,4175,4175,4165,2394
|
|
20230727,150000,6878241485,4190,4185,4190,4185,944
|
|
20230727,145900,6874287670,4180,4190,4190,4175,7033
|
|
20230727,145800,6844869555,4190,4185,4190,4175,3911
|
|
20230727,145700,6828520035,4185,4180,4185,4180,3046
|
|
20230727,145600,6815777930,4180,4175,4180,4170,3283
|
|
20230727,145500,6802057445,4180,4180,4185,4175,3752
|
|
20230727,145400,6786369085,4180,4175,4185,4175,2655
|
|
20230727,145300,6775271290,4180,4180,4180,4175,3478
|
|
20230727,145200,6760733255,4180,4180,4180,4175,3311
|
|
20230727,145100,6746900475,4175,4180,4190,4175,4132
|
|
20230727,145000,6729616525,4185,4180,4190,4175,2606
|
|
20230727,144900,6718707635,4185,4180,4190,4170,5088
|
|
20230727,144800,6697434155,4190,4190,4195,4180,2565
|
|
20230727,144700,6686686275,4190,4185,4190,4180,2518
|
|
20230727,144600,6676146535,4180,4170,4180,4170,2520
|
|
20230727,144500,6665615480,4170,4190,4195,4165,5220
|
|
20230727,144400,6643815820,4185,4170,4210,4170,5325
|
|
20230727,144300,6621514600,4170,4175,4180,4170,1964
|
|
20230727,144200,6613312035,4175,4185,4200,4175,5210
|
|
20230727,144100,6591513645,4185,4190,4205,4180,6195
|
|
20230727,144000,6565527850,4200,4215,4215,4190,2214
|
|
20230727,143900,6556218970,4215,4205,4215,4205,2957
|
|
20230727,143800,6543771140,4210,4205,4215,4205,4307
|
|
20230727,143700,6525641285,4210,4210,4210,4205,1621
|
|
20230727,143600,6518819645,4205,4200,4215,4200,4377
|
|
20230727,143500,6500411895,4200,4210,4215,4200,4991
|
|
20230727,143400,6479399725,4210,4205,4210,4195,3288
|
|
20230727,143300,6465568325,4200,4200,4205,4195,2709
|
|
20230727,143200,6454192850,4200,4205,4215,4195,8274
|
|
20230727,143100,6419403910,4200,4215,4215,4200,4145
|
|
20230727,143000,6401957780,4210,4215,4215,4205,2604
|
|
20230727,142900,6390990160,4215,4205,4220,4205,3196
|
|
20230727,142800,6377523140,4210,4210,4215,4200,2072
|
|
20230727,142700,6368805140,4205,4220,4220,4205,2761
|
|
20230727,142600,6357177890,4220,4225,4230,4205,4159
|
|
20230727,142500,6339625180,4220,4225,4230,4220,3213
|
|
20230727,142400,6326056350,4225,4225,4225,4220,1219
|
|
20230727,142300,6320907785,4225,4215,4225,4215,4988
|
|
20230727,142200,6299873505,4215,4215,4225,4210,2991
|
|
20230727,142100,6287263915,4215,4220,4225,4215,1803
|
|
20230727,142000,6279653110,4220,4225,4225,4220,4975
|
|
20230727,141900,6258647195,4225,4220,4225,4215,2649
|
|
20230727,141800,6247463805,4220,4210,4225,4210,2827
|
|
20230727,141700,6235541080,4210,4225,4225,4205,7067
|
|
20230727,141600,6205780560,4225,4225,4230,4210,3614
|
|
20230727,141500,6190522500,4225,4220,4230,4220,3554
|
|
20230727,141400,6175506515,4220,4220,4235,4215,6739
|
|
20230727,141300,6147051475,4220,4240,4240,4220,2298
|
|
20230727,141200,6137328185,4240,4230,4240,4230,7200
|
|
20230727,141100,6106841460,4235,4230,4235,4230,3898
|
|
20230727,141000,6090344150,4230,4225,4235,4220,32571
|
|
20230727,140900,5952571685,4220,4230,4230,4220,5365
|
|
20230727,140800,5929879485,4230,4225,4230,4220,8658
|
|
20230727,140700,5893304115,4225,4220,4225,4220,1749
|
|
20230727,140600,5885917630,4220,4230,4230,4220,1003
|
|
20230727,140500,5881682850,4230,4220,4230,4220,4508
|
|
20230727,140400,5862647585,4215,4215,4220,4205,1308
|
|
20230727,140300,5857136910,4205,4220,4220,4180,4532
|
|
20230727,140200,5838068735,4220,4215,4220,4205,4412
|
|
20230727,140100,5819465300,4215,4215,4220,4215,2845
|
|
20230727,140000,5807473220,4210,4225,4225,4200,4373
|
|
20230727,135900,5789044250,4230,4210,4230,4210,4203
|
|
20230727,135800,5771287055,4215,4230,4230,4135,39364
|
|
20230727,135700,5606463810,4230,4230,4230,4225,819
|
|
20230727,135600,5603000440,4230,4220,4230,4220,3334
|
|
20230727,135500,5588902300,4220,4220,4225,4215,2522
|
|
20230727,135400,5578261305,4220,4215,4220,4215,2041
|
|
20230727,135300,5569650570,4215,4215,4220,4215,2702
|
|
20230727,135200,5558251200,4220,4225,4225,4220,2930
|
|
20230727,135100,5545885005,4225,4225,4230,4220,2962
|
|
20230727,135000,5533371880,4230,4225,4230,4220,10812
|
|
20230727,134900,5487645845,4220,4220,4225,4220,1885
|
|
20230727,134800,5479685225,4225,4220,4225,4215,3146
|
|
20230727,134700,5466410620,4225,4210,4225,4210,2675
|
|
20230727,134600,5455122795,4220,4215,4220,4210,2481
|
|
20230727,134500,5444660700,4220,4200,4220,4200,10852
|
|
20230727,134400,5399052845,4200,4220,4230,4200,7528
|
|
20230727,134300,5367331535,4220,4220,4220,4190,13442
|
|
20230727,134200,5310842690,4220,4215,4225,4215,1680
|
|
20230727,134100,5303750760,4225,4220,4230,4220,5248
|
|
20230727,134000,5281578415,4220,4220,4220,4220,485
|
|
20230727,133900,5279531715,4220,4220,4220,4215,2063
|
|
20230727,133800,5270828720,4220,4200,4220,4195,3817
|
|
20230727,133700,5254754945,4195,4225,4225,4195,12533
|
|
20230727,133600,5202096840,4225,4225,4230,4210,2657
|
|
20230727,133500,5190892005,4225,4210,4225,4210,6071
|
|
20230727,133400,5165300310,4220,4220,4220,4210,1130
|
|
20230727,133300,5160534560,4215,4205,4225,4205,2655
|
|
20230727,133200,5149345795,4195,4220,4220,4190,2188
|
|
20230727,133100,5140133000,4220,4215,4220,4190,3271
|
|
20230727,133000,5126371280,4220,4215,4225,4200,2628
|
|
20230727,132900,5115301155,4215,4215,4225,4215,1789
|
|
20230727,132800,5107756690,4215,4210,4225,4190,4223
|
|
20230727,132700,5089968885,4210,4205,4215,4205,1112
|
|
20230727,132600,5085284850,4210,4200,4215,4195,3293
|
|
20230727,132500,5071443565,4200,4200,4200,4190,2597
|
|
20230727,132400,5060538240,4200,4200,4200,4195,1416
|
|
20230727,132300,5054591410,4200,4200,4200,4195,1378
|
|
20230727,132200,5048809145,4200,4200,4200,4195,1643
|
|
20230727,132100,5041908550,4200,4190,4200,4185,2560
|
|
20230727,132000,5031171530,4195,4200,4200,4190,2143
|
|
20230727,131900,5022175470,4195,4200,4200,4195,957
|
|
20230727,131800,5018157360,4200,4195,4200,4190,2568
|
|
20230727,131700,5007386350,4195,4190,4195,4175,2401
|
|
20230727,131600,4997328765,4190,4195,4200,4190,3900
|
|
20230727,131500,4980979465,4200,4195,4200,4185,2628
|
|
20230727,131400,4969955420,4195,4195,4200,4190,1603
|
|
20230727,131300,4963231345,4200,4195,4205,4195,1503
|
|
20230727,131200,4956918900,4200,4190,4200,4190,2047
|
|
20230727,131100,4948323815,4200,4190,4210,4190,2670
|
|
20230727,131000,4937114775,4190,4215,4215,4175,5433
|
|
20230727,130900,4914369325,4215,4220,4225,4200,3094
|
|
20230727,130800,4901328120,4220,4205,4220,4205,1680
|
|
20230727,130700,4894249640,4205,4205,4205,4200,3198
|
|
20230727,130600,4880804380,4200,4200,4200,4185,4231
|
|
20230727,130500,4863060520,4200,4200,4200,4195,1559
|
|
20230727,130400,4856512745,4200,4200,4200,4190,2092
|
|
20230727,130300,4847731580,4190,4205,4205,4190,1873
|
|
20230727,130200,4839871580,4200,4200,4205,4200,1962
|
|
20230727,130100,4831627715,4200,4200,4200,4190,2807
|
|
20230727,130000,4819843705,4200,4200,4205,4195,1510
|
|
20230727,125900,4813498125,4200,4200,4205,4200,2447
|
|
20230727,125800,4803218200,4200,4205,4205,4190,3800
|
|
20230727,125700,4787259565,4205,4205,4205,4205,939
|
|
20230727,125600,4783311070,4205,4195,4205,4195,3394
|
|
20230727,125500,4769056675,4195,4195,4195,4195,708
|
|
20230727,125400,4766086615,4195,4200,4205,4185,4996
|
|
20230727,125300,4745130155,4200,4190,4200,4190,1416
|
|
20230727,125200,4739191900,4190,4200,4205,4190,3543
|
|
20230727,125100,4724321690,4200,4195,4200,4195,3471
|
|
20230727,125000,4709751650,4195,4200,4205,4190,819
|
|
20230727,124900,4706314360,4200,4205,4205,4200,2721
|
|
20230727,124800,4694876670,4205,4210,4215,4200,2123
|
|
20230727,124700,4685938960,4210,4210,4210,4205,1648
|
|
20230727,124600,4679001015,4210,4205,4210,4205,1289
|
|
20230727,124500,4673577600,4205,4205,4210,4200,4583
|
|
20230727,124400,4654316500,4210,4215,4215,4205,2092
|
|
20230727,124300,4645514180,4215,4220,4220,4215,2804
|
|
20230727,124200,4633687550,4220,4220,4220,4215,1147
|
|
20230727,124100,4628848020,4220,4220,4225,4200,5569
|
|
20230727,124000,4605387435,4215,4230,4230,4215,2970
|
|
20230727,123900,4592839255,4230,4220,4230,4220,9806
|
|
20230727,123800,4551376075,4215,4215,4220,4205,3502
|
|
20230727,123700,4536618165,4215,4215,4220,4210,1266
|
|
20230727,123600,4531281285,4215,4210,4225,4205,10309
|
|
20230727,123500,4487838790,4210,4205,4210,4200,1941
|
|
20230727,123400,4479674370,4205,4195,4205,4195,2165
|
|
20230727,123300,4470589325,4195,4185,4210,4185,1985
|
|
20230727,123200,4462257810,4185,4200,4200,4185,2995
|
|
20230727,123100,4449711600,4200,4180,4205,4180,4641
|
|
20230727,123000,4430235360,4180,4190,4190,4175,2394
|
|
20230727,122900,4420218910,4190,4175,4190,4175,1629
|
|
20230727,122800,4413401345,4180,4190,4190,4170,2241
|
|
20230727,122700,4404020820,4190,4190,4190,4185,3586
|
|
20230727,122600,4389012720,4190,4190,4190,4185,1473
|
|
20230727,122500,4382842745,4190,4190,4190,4185,2316
|
|
20230727,122400,4373138845,4185,4190,4190,4180,1895
|
|
20230727,122300,4365207660,4190,4185,4190,4185,1584
|
|
20230727,122200,4358571180,4190,4175,4190,4175,2287
|
|
20230727,122100,4349006640,4180,4180,4185,4180,2244
|
|
20230727,122000,4339623770,4185,4170,4185,4155,7903
|
|
20230727,121900,4306704575,4170,4170,4175,4165,1425
|
|
20230727,121800,4300761175,4170,4170,4170,4170,1522
|
|
20230727,121700,4294414435,4170,4175,4180,4170,3565
|
|
20230727,121600,4279525125,4175,4175,4175,4165,2866
|
|
20230727,121500,4267585655,4170,4180,4180,4165,2126
|
|
20230727,121400,4258705905,4175,4180,4190,4170,2453
|
|
20230727,121300,4248448815,4180,4165,4185,4160,3303
|
|
20230727,121200,4234678060,4165,4170,4195,4165,4542
|
|
20230727,121100,4215723265,4175,4190,4205,4175,7507
|
|
20230727,121000,4184282445,4190,4210,4210,4190,1437
|
|
20230727,120900,4178253165,4210,4215,4215,4190,4073
|
|
20230727,120800,4161147230,4215,4215,4220,4205,2215
|
|
20230727,120700,4151820155,4215,4205,4220,4205,3125
|
|
20230727,120600,4138652960,4220,4230,4230,4215,1703
|
|
20230727,120500,4131459640,4225,4230,4235,4225,2760
|
|
20230727,120400,4119789725,4230,4220,4230,4200,4669
|
|
20230727,120300,4100106480,4220,4220,4220,4215,1427
|
|
20230727,120200,4094086545,4220,4230,4230,4215,1311
|
|
20230727,120100,4088545240,4210,4225,4235,4210,4075
|
|
20230727,120000,4071334345,4225,4225,4225,4220,1970
|
|
20230727,115900,4063012805,4220,4235,4240,4220,5428
|
|
20230727,115800,4040052990,4235,4230,4235,4225,2002
|
|
20230727,115700,4031588770,4235,4230,4235,4225,2854
|
|
20230727,115600,4019515440,4230,4235,4235,4205,7488
|
|
20230727,115500,3987932925,4235,4225,4240,4225,2125
|
|
20230727,115400,3978944900,4245,4225,4245,4220,19435
|
|
20230727,115300,3896681805,4230,4230,4230,4225,2310
|
|
20230727,115200,3886915115,4225,4225,4225,4225,3949
|
|
20230727,115100,3870230590,4220,4215,4225,4215,2410
|
|
20230727,115000,3860055780,4215,4220,4225,4215,3866
|
|
20230727,114900,3843745760,4220,4220,4220,4220,3883
|
|
20230727,114800,3827359500,4220,4225,4225,4220,2456
|
|
20230727,114700,3816988170,4225,4225,4225,4220,1672
|
|
20230727,114600,3809927195,4225,4220,4225,4215,3548
|
|
20230727,114500,3794951675,4220,4210,4220,4210,2790
|
|
20230727,114400,3783193865,4210,4210,4210,4210,1293
|
|
20230727,114300,3777750335,4210,4210,4210,4210,4344
|
|
20230727,114200,3759462095,4210,4210,4210,4210,1767
|
|
20230727,114100,3752023025,4210,4220,4220,4210,2675
|
|
20230727,114000,3740739290,4220,4215,4220,4215,3325
|
|
20230727,113900,3726718145,4215,4215,4215,4215,889
|
|
20230727,113800,3722971010,4215,4220,4220,4215,2581
|
|
20230727,113700,3712083565,4220,4220,4220,4220,1356
|
|
20230727,113600,3706361245,4215,4210,4220,4210,2344
|
|
20230727,113500,3696478975,4210,4205,4210,4200,3052
|
|
20230727,113400,3683638195,4205,4205,4205,4200,878
|
|
20230727,113300,3679948705,4205,4195,4205,4195,9142
|
|
20230727,113200,3641542085,4195,4195,4200,4195,1621
|
|
20230727,113100,3634736625,4200,4195,4200,4190,1673
|
|
20230727,113000,3627718080,4195,4205,4210,4180,5756
|
|
20230727,112900,3603609220,4205,4200,4205,4190,2521
|
|
20230727,112800,3593023570,4200,4215,4215,4195,1533
|
|
20230727,112700,3586580535,4210,4215,4215,4195,7467
|
|
20230727,112600,3555204755,4215,4210,4215,4210,3346
|
|
20230727,112500,3541116510,4205,4200,4205,4200,2397
|
|
20230727,112400,3531040410,4200,4200,4200,4200,1454
|
|
20230727,112300,3524933610,4200,4200,4200,4200,1883
|
|
20230727,112200,3517025010,4195,4195,4195,4185,2531
|
|
20230727,112100,3506414450,4195,4200,4200,4185,2281
|
|
20230727,112000,3496855760,4200,4195,4200,4195,2863
|
|
20230727,111900,3484835910,4190,4200,4200,4190,1354
|
|
20230727,111800,3479155225,4200,4200,4200,4195,3389
|
|
20230727,111700,3464924930,4200,4200,4200,4195,1977
|
|
20230727,111600,3456623210,4200,4190,4200,4180,4674
|
|
20230727,111500,3437014020,4165,4195,4200,4165,4141
|
|
20230727,111400,3419676075,4190,4200,4200,4190,2932
|
|
20230727,111300,3407368810,4200,4200,4200,4200,2162
|
|
20230727,111200,3398288410,4200,4200,4200,4195,2645
|
|
20230727,111100,3387179740,4195,4195,4205,4195,1071
|
|
20230727,111000,3382683085,4190,4195,4195,4175,8064
|
|
20230727,110900,3348944440,4195,4210,4210,4195,4898
|
|
20230727,110800,3328360820,4205,4200,4205,4195,18958
|
|
20230727,110700,3248748010,4195,4195,4200,4195,1993
|
|
20230727,110600,3240386460,4200,4200,4200,4185,2997
|
|
20230727,110500,3227817080,4195,4200,4205,4195,9099
|
|
20230727,110400,3189605540,4205,4205,4205,4200,2178
|
|
20230727,110300,3180449555,4210,4220,4220,4210,2213
|
|
20230727,110200,3171117370,4220,4225,4225,4210,2860
|
|
20230727,110100,3159056070,4225,4240,4240,4225,1107
|
|
20230727,110000,3154367630,4240,4245,4245,4240,3753
|
|
20230727,105900,3138447620,4240,4245,4245,4240,1271
|
|
20230727,105800,3133053225,4245,4245,4245,4240,2628
|
|
20230727,105700,3121899540,4245,4245,4245,4240,810
|
|
20230727,105600,3118461590,4245,4245,4245,4235,1787
|
|
20230727,105500,3110881635,4245,4240,4250,4240,19483
|
|
20230727,105400,3028235325,4235,4235,4235,4230,1625
|
|
20230727,105300,3021353455,4235,4235,4235,4230,2287
|
|
20230727,105200,3011674880,4235,4225,4235,4225,2234
|
|
20230727,105100,3002226855,4220,4240,4240,4210,7350
|
|
20230727,105000,2971212980,4240,4235,4240,4235,1581
|
|
20230727,104900,2964509545,4240,4240,4240,4235,6064
|
|
20230727,104800,2938798655,4240,4240,4240,4235,2494
|
|
20230727,104700,2928224595,4240,4235,4240,4235,356
|
|
20230727,104600,2926715405,4240,4240,4240,4235,3598
|
|
20230727,104500,2911469885,4235,4235,4240,4230,1593
|
|
20230727,104400,2904723875,4235,4240,4240,4230,2549
|
|
20230727,104300,2893927615,4240,4240,4240,4240,1775
|
|
20230727,104200,2886401615,4240,4235,4240,4235,1880
|
|
20230727,104100,2878431405,4235,4235,4240,4230,2954
|
|
20230727,104000,2865926725,4240,4240,4240,4235,2542
|
|
20230727,103900,2855155225,4240,4230,4240,4230,6992
|
|
20230727,103800,2825567400,4230,4230,4240,4230,6861
|
|
20230727,103700,2796519475,4225,4230,4230,4225,8328
|
|
20230727,103600,2761327475,4225,4230,4230,4225,1630
|
|
20230727,103500,2754433860,4230,4220,4230,4220,3966
|
|
20230727,103400,2737678260,4215,4220,4225,4215,922
|
|
20230727,103300,2733789135,4230,4230,4230,4225,3015
|
|
20230727,103200,2721048280,4230,4225,4230,4215,6482
|
|
20230727,103100,2693678240,4230,4225,4230,4225,2650
|
|
20230727,103000,2682479935,4225,4225,4230,4220,3220
|
|
20230727,102900,2668877890,4230,4220,4240,4220,18800
|
|
20230727,102800,2589416060,4220,4220,4220,4215,1730
|
|
20230727,102700,2582117960,4215,4220,4220,4215,1783
|
|
20230727,102600,2574595950,4220,4220,4220,4200,7669
|
|
20230727,102500,2542319315,4220,4215,4220,4210,5823
|
|
20230727,102400,2517786110,4225,4220,4230,4215,2651
|
|
20230727,102300,2506589830,4230,4235,4240,4225,5058
|
|
20230727,102200,2485178765,4235,4240,4240,4235,3887
|
|
20230727,102100,2468710460,4240,4240,4240,4235,950
|
|
20230727,102000,2464683010,4240,4240,4240,4225,1747
|
|
20230727,101900,2457279690,4240,4220,4240,4215,30716
|
|
20230727,101800,2327467105,4220,4225,4225,4215,4847
|
|
20230727,101700,2307010680,4220,4225,4225,4210,9549
|
|
20230727,101600,2266750610,4225,4215,4225,4215,2407
|
|
20230727,101500,2256598785,4215,4210,4220,4205,3727
|
|
20230727,101400,2240901600,4210,4230,4240,4210,5027
|
|
20230727,101300,2219638640,4230,4220,4230,4220,2576
|
|
20230727,101200,2208758665,4215,4220,4220,4205,3871
|
|
20230727,101100,2192448855,4220,4210,4220,4210,2180
|
|
20230727,101000,2183258970,4210,4215,4230,4205,2302
|
|
20230727,100900,2173557400,4220,4240,4240,4220,5480
|
|
20230727,100800,2150361720,4235,4215,4240,4205,16724
|
|
20230727,100700,2079707250,4215,4205,4220,4190,9028
|
|
20230727,100600,2041703880,4190,4200,4210,4190,3708
|
|
20230727,100500,2026128060,4200,4190,4200,4175,6818
|
|
20230727,100400,1997586635,4190,4190,4190,4190,1582
|
|
20230727,100300,1990958055,4190,4200,4200,4190,713
|
|
20230727,100200,1987965570,4210,4180,4210,4180,15148
|
|
20230727,100100,1924425775,4180,4170,4180,4170,1266
|
|
20230727,100000,1919142890,4160,4155,4170,4150,4522
|
|
20230727,095900,1900344410,4155,4180,4180,4155,4867
|
|
20230727,095800,1880062355,4180,4190,4190,4175,5147
|
|
20230727,095700,1858546350,4190,4190,4195,4185,13640
|
|
20230727,095600,1801394100,4190,4190,4205,4190,9022
|
|
20230727,095500,1763521605,4190,4180,4195,4175,6456
|
|
20230727,095400,1736536245,4180,4210,4210,4180,12331
|
|
20230727,095300,1684733390,4215,4205,4215,4205,9329
|
|
20230727,095200,1645467025,4205,4180,4210,4175,18503
|
|
20230727,095100,1567930585,4175,4165,4175,4165,3898
|
|
20230727,095000,1551667190,4165,4165,4175,4160,5017
|
|
20230727,094900,1530749900,4160,4165,4170,4160,2932
|
|
20230727,094800,1518542275,4165,4170,4170,4155,6992
|
|
20230727,094700,1489465670,4175,4160,4180,4160,12495
|
|
20230727,094600,1437446325,4160,4155,4160,4155,3149
|
|
20230727,094500,1424353650,4160,4155,4160,4155,5152
|
|
20230727,094400,1402939740,4155,4135,4155,4130,4188
|
|
20230727,094300,1385577010,4140,4150,4155,4120,12652
|
|
20230727,094200,1333351450,4150,4135,4150,4130,5275
|
|
20230727,094100,1311528010,4140,4155,4165,4140,10744
|
|
20230727,094000,1266954990,4165,4155,4185,4145,19413
|
|
20230727,093900,1186154180,4150,4130,4160,4130,16975
|
|
20230727,093800,1115794555,4130,4130,4130,4125,3416
|
|
20230727,093700,1101695690,4125,4130,4130,4120,5246
|
|
20230727,093600,1080039185,4130,4110,4130,4110,8222
|
|
20230727,093500,1046139810,4110,4100,4120,4100,6520
|
|
20230727,093400,1019352345,4105,4105,4115,4100,9468
|
|
20230727,093300,980467315,4110,4100,4120,4095,7284
|
|
20230727,093200,950547520,4100,4095,4120,4095,9561
|
|
20230727,093100,911239125,4095,4080,4100,4080,6158
|
|
20230727,093000,886040045,4080,4075,4085,4070,9073
|
|
20230727,092900,849036460,4075,4070,4075,4070,3006
|
|
20230727,092800,836798245,4070,4065,4075,4050,6045
|
|
20230727,092700,812249205,4065,4070,4070,4055,3202
|
|
20230727,092600,799235570,4070,4080,4080,4070,11462
|
|
20230727,092500,752574830,4080,4075,4080,4070,2968
|
|
20230727,092400,740473135,4080,4075,4080,4070,4690
|
|
20230727,092300,721343935,4075,4065,4075,4060,9349
|
|
20230727,092200,683310935,4065,4055,4065,4055,10158
|
|
20230727,092100,642062705,4055,4030,4055,4030,14646
|
|
20230727,092000,582955090,4030,4040,4040,4030,482
|
|
20230727,091900,581010605,4045,4015,4050,4015,9942
|
|
20230727,091800,540997350,4020,4040,4040,4020,3719
|
|
20230727,091700,526016560,4040,4025,4040,4015,10675
|
|
20230727,091600,483102375,4030,4045,4045,4025,3029
|
|
20230727,091500,470896670,4040,4030,4040,4020,10609
|
|
20230727,091400,428195020,4025,4030,4030,4020,4777
|
|
20230727,091300,408977585,4030,4030,4040,4020,3175
|
|
20230727,091200,396198810,4050,4010,4065,4005,7594
|
|
20230727,091100,365530915,4005,4000,4015,4000,7870
|
|
20230727,091000,333986455,4000,3980,4000,3975,4127
|
|
20230727,090900,317536880,3980,3975,3985,3965,17272
|
|
20230727,090800,248821245,3970,4000,4000,3970,17126
|
|
20230727,090700,180664350,4000,4010,4010,3995,11539
|
|
20230727,090600,134477375,4010,3990,4010,3990,5821
|
|
20230727,090500,111209215,3980,3990,4000,3980,4216
|
|
20230727,090400,94394320,3990,4015,4015,3990,6458
|
|
20230727,090300,68539480,4015,4000,4015,3990,3966
|
|
20230727,090200,52678755,4000,3965,4000,3940,6754
|
|
20230727,090100,25868375,3940,3945,3950,3935,1396
|
|
20230727,090000,20364370,3945,3910,3965,3910,5176
|