678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201500,2132656640,2715,2715,2715,2715,2500
|
|
20230727,201400,2132656640,2715,2715,2715,2715,0
|
|
20230727,201300,2132656640,2715,2715,2715,2715,0
|
|
20230727,201200,2132656640,2715,2715,2715,2715,0
|
|
20230727,201100,2132656640,2715,2715,2715,2715,0
|
|
20230727,201000,2132656640,2715,2715,2715,2715,0
|
|
20230727,200900,2132656640,2715,2715,2715,2715,0
|
|
20230727,200800,2132656640,2715,2715,2715,2715,0
|
|
20230727,200700,2132656640,2715,2715,2715,2715,0
|
|
20230727,200600,2132656640,2715,2715,2715,2715,0
|
|
20230727,200500,2132656640,2715,2715,2715,2715,0
|
|
20230727,200400,2132656640,2715,2715,2715,2715,0
|
|
20230727,200300,2132656640,2715,2715,2715,2715,0
|
|
20230727,200200,2132656640,2715,2715,2715,2715,0
|
|
20230727,200100,2132656640,2715,2715,2715,2715,0
|
|
20230727,200000,2132656640,2715,2715,2715,2715,0
|
|
20230727,195900,2132656640,2715,2715,2715,2715,0
|
|
20230727,195800,2132656640,2715,2715,2715,2715,0
|
|
20230727,195700,2132656640,2715,2715,2715,2715,0
|
|
20230727,195600,2132656640,2715,2715,2715,2715,0
|
|
20230727,195500,2132656640,2715,2715,2715,2715,0
|
|
20230727,195400,2132656640,2715,2715,2715,2715,0
|
|
20230727,195300,2132656640,2715,2715,2715,2715,0
|
|
20230727,195200,2132656640,2715,2715,2715,2715,0
|
|
20230727,195100,2132656640,2715,2715,2715,2715,0
|
|
20230727,195000,2132656640,2715,2715,2715,2715,0
|
|
20230727,194900,2132656640,2715,2715,2715,2715,0
|
|
20230727,194800,2132656640,2715,2715,2715,2715,0
|
|
20230727,194700,2132656640,2715,2715,2715,2715,0
|
|
20230727,194600,2132656640,2715,2715,2715,2715,0
|
|
20230727,194500,2132656640,2715,2715,2715,2715,2500
|
|
20230727,194400,2132656640,2715,2715,2715,2715,0
|
|
20230727,194300,2132656640,2715,2715,2715,2715,0
|
|
20230727,194200,2132656640,2715,2715,2715,2715,0
|
|
20230727,194100,2132656640,2715,2715,2715,2715,0
|
|
20230727,194000,2132656640,2715,2715,2715,2715,0
|
|
20230727,193900,2132656640,2715,2715,2715,2715,0
|
|
20230727,193800,2132656640,2715,2715,2715,2715,0
|
|
20230727,193700,2132656640,2715,2715,2715,2715,0
|
|
20230727,193600,2132656640,2715,2715,2715,2715,0
|
|
20230727,193500,2132656640,2715,2715,2715,2715,0
|
|
20230727,193400,2132656640,2715,2715,2715,2715,0
|
|
20230727,193300,2132656640,2715,2715,2715,2715,0
|
|
20230727,193200,2132656640,2715,2715,2715,2715,0
|
|
20230727,193100,2132656640,2715,2715,2715,2715,0
|
|
20230727,193000,2132656640,2715,2715,2715,2715,0
|
|
20230727,192900,2132656640,2715,2715,2715,2715,0
|
|
20230727,192800,2132656640,2715,2715,2715,2715,0
|
|
20230727,192700,2132656640,2715,2715,2715,2715,0
|
|
20230727,192600,2132656640,2715,2715,2715,2715,0
|
|
20230727,192500,2132656640,2715,2715,2715,2715,0
|
|
20230727,192400,2132656640,2715,2715,2715,2715,0
|
|
20230727,192300,2132656640,2715,2715,2715,2715,0
|
|
20230727,192200,2132656640,2715,2715,2715,2715,0
|
|
20230727,192100,2132656640,2715,2715,2715,2715,0
|
|
20230727,192000,2132656640,2715,2715,2715,2715,0
|
|
20230727,191900,2132656640,2715,2715,2715,2715,0
|
|
20230727,191800,2132656640,2715,2715,2715,2715,0
|
|
20230727,191700,2132656640,2715,2715,2715,2715,0
|
|
20230727,191600,2132656640,2715,2715,2715,2715,0
|
|
20230727,191500,2132656640,2715,2715,2715,2715,2500
|
|
20230727,191400,2132656640,2715,2715,2715,2715,0
|
|
20230727,191300,2132656640,2715,2715,2715,2715,0
|
|
20230727,191200,2132656640,2715,2715,2715,2715,0
|
|
20230727,191100,2132656640,2715,2715,2715,2715,0
|
|
20230727,191000,2132656640,2715,2715,2715,2715,0
|
|
20230727,190900,2132656640,2715,2715,2715,2715,0
|
|
20230727,190800,2132656640,2715,2715,2715,2715,0
|
|
20230727,190700,2132656640,2715,2715,2715,2715,0
|
|
20230727,190600,2132656640,2715,2715,2715,2715,0
|
|
20230727,190500,2132656640,2715,2715,2715,2715,0
|
|
20230727,190400,2132656640,2715,2715,2715,2715,0
|
|
20230727,190300,2132656640,2715,2715,2715,2715,0
|
|
20230727,190200,2132656640,2715,2715,2715,2715,0
|
|
20230727,190100,2132656640,2715,2715,2715,2715,0
|
|
20230727,190000,2132656640,2715,2715,2715,2715,0
|
|
20230727,185900,2132656640,2715,2715,2715,2715,0
|
|
20230727,185800,2132656640,2715,2715,2715,2715,0
|
|
20230727,185700,2132656640,2715,2715,2715,2715,0
|
|
20230727,185600,2132656640,2715,2715,2715,2715,0
|
|
20230727,185500,2132656640,2715,2715,2715,2715,0
|
|
20230727,185400,2132656640,2715,2715,2715,2715,0
|
|
20230727,185300,2132656640,2715,2715,2715,2715,0
|
|
20230727,185200,2132656640,2715,2715,2715,2715,0
|
|
20230727,185100,2132656640,2715,2715,2715,2715,0
|
|
20230727,185000,2132656640,2715,2715,2715,2715,0
|
|
20230727,184900,2132656640,2715,2715,2715,2715,0
|
|
20230727,184800,2132656640,2715,2715,2715,2715,0
|
|
20230727,184700,2132656640,2715,2715,2715,2715,0
|
|
20230727,184600,2132656640,2715,2715,2715,2715,0
|
|
20230727,184500,2132656640,2715,2715,2715,2715,2500
|
|
20230727,184400,2132656640,2715,2715,2715,2715,0
|
|
20230727,184300,2132656640,2715,2715,2715,2715,0
|
|
20230727,184200,2132656640,2715,2715,2715,2715,0
|
|
20230727,184100,2132656640,2715,2715,2715,2715,0
|
|
20230727,184000,2132656640,2715,2715,2715,2715,0
|
|
20230727,183900,2132656640,2715,2715,2715,2715,0
|
|
20230727,183800,2132656640,2715,2715,2715,2715,0
|
|
20230727,183700,2132656640,2715,2715,2715,2715,0
|
|
20230727,183600,2132656640,2715,2715,2715,2715,0
|
|
20230727,183500,2132656640,2715,2715,2715,2715,0
|
|
20230727,183400,2132656640,2715,2715,2715,2715,0
|
|
20230727,183300,2132656640,2715,2715,2715,2715,0
|
|
20230727,183200,2132656640,2715,2715,2715,2715,0
|
|
20230727,183100,2132656640,2715,2715,2715,2715,0
|
|
20230727,183000,2132656640,2715,2715,2715,2715,0
|
|
20230727,182900,2132656640,2715,2715,2715,2715,0
|
|
20230727,182800,2132656640,2715,2715,2715,2715,0
|
|
20230727,182700,2132656640,2715,2715,2715,2715,0
|
|
20230727,182600,2132656640,2715,2715,2715,2715,0
|
|
20230727,182500,2132656640,2715,2715,2715,2715,0
|
|
20230727,182400,2132656640,2715,2715,2715,2715,0
|
|
20230727,182300,2132656640,2715,2715,2715,2715,0
|
|
20230727,182200,2132656640,2715,2715,2715,2715,0
|
|
20230727,182100,2132656640,2715,2715,2715,2715,0
|
|
20230727,182000,2132656640,2715,2715,2715,2715,0
|
|
20230727,181900,2132656640,2715,2715,2715,2715,0
|
|
20230727,181800,2132656640,2715,2715,2715,2715,0
|
|
20230727,181700,2132656640,2715,2715,2715,2715,0
|
|
20230727,181600,2132656640,2715,2715,2715,2715,0
|
|
20230727,181500,2132656640,2715,2715,2715,2715,2500
|
|
20230727,181400,2132656640,2715,2715,2715,2715,0
|
|
20230727,181300,2132656640,2715,2715,2715,2715,0
|
|
20230727,181200,2132656640,2715,2715,2715,2715,0
|
|
20230727,181100,2132656640,2715,2715,2715,2715,0
|
|
20230727,181000,2132656640,2715,2715,2715,2715,0
|
|
20230727,180900,2132656640,2715,2715,2715,2715,0
|
|
20230727,180800,2132656640,2715,2715,2715,2715,0
|
|
20230727,180700,2132656640,2715,2715,2715,2715,0
|
|
20230727,180600,2132656640,2715,2715,2715,2715,0
|
|
20230727,180500,2132656640,2715,2715,2715,2715,0
|
|
20230727,180400,2132656640,2715,2715,2715,2715,0
|
|
20230727,180300,2132656640,2715,2715,2715,2715,0
|
|
20230727,180200,2132656640,2715,2715,2715,2715,0
|
|
20230727,180100,2132656640,2715,2715,2715,2715,0
|
|
20230727,180000,2132656640,2715,2715,2715,2715,0
|
|
20230727,175900,2132656640,2715,2715,2715,2715,0
|
|
20230727,175800,2132656640,2715,2715,2715,2715,0
|
|
20230727,175700,2132656640,2715,2715,2715,2715,0
|
|
20230727,175600,2132656640,2715,2715,2715,2715,0
|
|
20230727,175500,2132656640,2715,2715,2715,2715,0
|
|
20230727,175400,2132656640,2715,2715,2715,2715,0
|
|
20230727,175300,2132656640,2715,2715,2715,2715,0
|
|
20230727,175200,2132656640,2715,2715,2715,2715,0
|
|
20230727,175100,2132656640,2715,2715,2715,2715,0
|
|
20230727,175000,2132656640,2715,2715,2715,2715,0
|
|
20230727,174900,2132656640,2715,2715,2715,2715,0
|
|
20230727,174800,2132656640,2715,2715,2715,2715,0
|
|
20230727,174700,2132656640,2715,2715,2715,2715,0
|
|
20230727,174600,2132656640,2715,2715,2715,2715,0
|
|
20230727,174500,2132656640,2715,2715,2715,2715,2500
|
|
20230727,174400,2132656640,2715,2715,2715,2715,0
|
|
20230727,174300,2132656640,2715,2715,2715,2715,0
|
|
20230727,174200,2132656640,2715,2715,2715,2715,0
|
|
20230727,174100,2132656640,2715,2715,2715,2715,0
|
|
20230727,174000,2132656640,2715,2715,2715,2715,0
|
|
20230727,173900,2132656640,2715,2715,2715,2715,0
|
|
20230727,173800,2132656640,2715,2715,2715,2715,0
|
|
20230727,173700,2132656640,2715,2715,2715,2715,0
|
|
20230727,173600,2132656640,2715,2715,2715,2715,0
|
|
20230727,173500,2132656640,2715,2715,2715,2715,0
|
|
20230727,173400,2132656640,2715,2715,2715,2715,0
|
|
20230727,173300,2132656640,2715,2715,2715,2715,0
|
|
20230727,173200,2132656640,2715,2715,2715,2715,0
|
|
20230727,173100,2132656640,2715,2715,2715,2715,0
|
|
20230727,173000,2132656640,2715,2715,2715,2715,0
|
|
20230727,172900,2132656640,2715,2715,2715,2715,0
|
|
20230727,172800,2132656640,2715,2715,2715,2715,0
|
|
20230727,172700,2132656640,2715,2715,2715,2715,0
|
|
20230727,172600,2132656640,2715,2715,2715,2715,0
|
|
20230727,172500,2132656640,2715,2715,2715,2715,0
|
|
20230727,172400,2132656640,2715,2715,2715,2715,0
|
|
20230727,172300,2132656640,2715,2715,2715,2715,0
|
|
20230727,172200,2132656640,2715,2715,2715,2715,0
|
|
20230727,172100,2132656640,2715,2715,2715,2715,0
|
|
20230727,172000,2132656640,2715,2715,2715,2715,0
|
|
20230727,171900,2132656640,2715,2715,2715,2715,0
|
|
20230727,171800,2132656640,2715,2715,2715,2715,0
|
|
20230727,171700,2132656640,2715,2715,2715,2715,0
|
|
20230727,171600,2132656640,2715,2715,2715,2715,0
|
|
20230727,171500,2132656640,2715,2715,2715,2715,2500
|
|
20230727,171400,2132656640,2715,2715,2715,2715,0
|
|
20230727,171300,2132656640,2715,2715,2715,2715,0
|
|
20230727,171200,2132656640,2715,2715,2715,2715,0
|
|
20230727,171100,2132656640,2715,2715,2715,2715,0
|
|
20230727,171000,2132656640,2715,2715,2715,2715,0
|
|
20230727,170900,2132656640,2715,2715,2715,2715,0
|
|
20230727,170800,2132656640,2715,2715,2715,2715,0
|
|
20230727,170700,2132656640,2715,2715,2715,2715,0
|
|
20230727,170600,2132656640,2715,2715,2715,2715,0
|
|
20230727,170500,2132656640,2715,2715,2715,2715,0
|
|
20230727,170400,2132656640,2715,2715,2715,2715,0
|
|
20230727,170300,2132656640,2715,2715,2715,2715,0
|
|
20230727,170200,2132656640,2715,2715,2715,2715,0
|
|
20230727,170100,2132656640,2715,2715,2715,2715,0
|
|
20230727,170000,2132656640,2715,2715,2715,2715,0
|
|
20230727,165900,2132656640,2715,2715,2715,2715,0
|
|
20230727,165800,2132656640,2715,2715,2715,2715,0
|
|
20230727,165700,2132656640,2715,2715,2715,2715,0
|
|
20230727,165600,2132656640,2715,2715,2715,2715,0
|
|
20230727,165500,2132656640,2715,2715,2715,2715,0
|
|
20230727,165400,2132656640,2715,2715,2715,2715,0
|
|
20230727,165300,2132656640,2715,2715,2715,2715,0
|
|
20230727,165200,2132656640,2715,2715,2715,2715,0
|
|
20230727,165100,2132656640,2715,2715,2715,2715,0
|
|
20230727,165000,2132656640,2715,2715,2715,2715,0
|
|
20230727,164900,2132656640,2715,2715,2715,2715,0
|
|
20230727,164800,2132656640,2715,2715,2715,2715,0
|
|
20230727,164700,2132656640,2715,2715,2715,2715,0
|
|
20230727,164600,2132656640,2715,2715,2715,2715,0
|
|
20230727,164500,2132656640,2715,2715,2715,2715,2500
|
|
20230727,164400,2132656640,2715,2715,2715,2715,0
|
|
20230727,164300,2132656640,2715,2715,2715,2715,0
|
|
20230727,164200,2132656640,2715,2715,2715,2715,0
|
|
20230727,164100,2132656640,2715,2715,2715,2715,0
|
|
20230727,164000,2132656640,2715,2715,2715,2715,0
|
|
20230727,163900,2132656640,2715,2715,2715,2715,0
|
|
20230727,163800,2132656640,2715,2715,2715,2715,0
|
|
20230727,163700,2132656640,2715,2715,2715,2715,0
|
|
20230727,163600,2132656640,2715,2715,2715,2715,0
|
|
20230727,163500,2132656640,2715,2715,2715,2715,0
|
|
20230727,163400,2132656640,2715,2715,2715,2715,0
|
|
20230727,163300,2132656640,2715,2715,2715,2715,0
|
|
20230727,163200,2132656640,2715,2715,2715,2715,0
|
|
20230727,163100,2132656640,2715,2715,2715,2715,0
|
|
20230727,163000,2132656640,2715,2715,2715,2715,0
|
|
20230727,162900,2132656640,2715,2715,2715,2715,0
|
|
20230727,162800,2132656640,2715,2715,2715,2715,0
|
|
20230727,162700,2132656640,2715,2715,2715,2715,0
|
|
20230727,162600,2132656640,2715,2715,2715,2715,0
|
|
20230727,162500,2132656640,2715,2715,2715,2715,0
|
|
20230727,162400,2132656640,2715,2715,2715,2715,0
|
|
20230727,162300,2132656640,2715,2715,2715,2715,0
|
|
20230727,162200,2132656640,2715,2715,2715,2715,0
|
|
20230727,162100,2132656640,2715,2715,2715,2715,0
|
|
20230727,162000,2132656640,2715,2715,2715,2715,0
|
|
20230727,161900,2132656640,2715,2715,2715,2715,0
|
|
20230727,161800,2132656640,2715,2715,2715,2715,0
|
|
20230727,161700,2132656640,2715,2715,2715,2715,0
|
|
20230727,161600,2132656640,2715,2715,2715,2715,0
|
|
20230727,161500,2132656640,2715,2715,2715,2715,2500
|
|
20230727,161400,2132656640,2715,2715,2715,2715,0
|
|
20230727,161300,2132656640,2715,2715,2715,2715,0
|
|
20230727,161200,2132656640,2715,2715,2715,2715,0
|
|
20230727,161100,2132656640,2715,2715,2715,2715,0
|
|
20230727,161000,2132656640,2715,2715,2715,2715,0
|
|
20230727,160900,2132656640,2715,2715,2715,2715,0
|
|
20230727,160800,2132656640,2715,2715,2715,2715,0
|
|
20230727,160700,2132656640,2715,2715,2715,2715,0
|
|
20230727,160600,2132656640,2715,2715,2715,2715,0
|
|
20230727,160500,2132656640,2715,2715,2715,2715,0
|
|
20230727,160400,2132656640,2715,2715,2715,2715,0
|
|
20230727,160300,2132656640,2715,2715,2715,2715,0
|
|
20230727,160200,2132656640,2715,2715,2715,2715,0
|
|
20230727,160100,2132656640,2715,2715,2715,2715,0
|
|
20230727,160000,2132656640,2715,2715,2715,2715,0
|
|
20230727,155900,2132656640,2715,2715,2715,2715,0
|
|
20230727,155800,2132656640,2715,2715,2715,2715,0
|
|
20230727,155700,2132656640,2715,2715,2715,2715,0
|
|
20230727,155600,2132656640,2715,2715,2715,2715,0
|
|
20230727,155500,2132656640,2715,2715,2715,2715,0
|
|
20230727,155400,2132656640,2715,2715,2715,2715,0
|
|
20230727,155300,2132656640,2715,2715,2715,2715,0
|
|
20230727,155200,2132656640,2715,2715,2715,2715,0
|
|
20230727,155100,2132656640,2715,2715,2715,2715,0
|
|
20230727,155000,2132656640,2715,2715,2715,2715,0
|
|
20230727,154900,2132656640,2715,2715,2715,2715,0
|
|
20230727,154800,2132656640,2715,2715,2715,2715,0
|
|
20230727,154700,2132656640,2715,2715,2715,2715,0
|
|
20230727,154600,2132656640,2715,2715,2715,2715,0
|
|
20230727,154500,2132656640,2715,2715,2715,2715,2500
|
|
20230727,154400,2132656640,2715,2715,2715,2715,0
|
|
20230727,154300,2132656640,2715,2715,2715,2715,0
|
|
20230727,154200,2132656640,2715,2715,2715,2715,0
|
|
20230727,154100,2132656640,2715,2715,2715,2715,0
|
|
20230727,154000,2132656640,2715,2715,2715,2715,0
|
|
20230727,153900,2132656640,2715,2715,2715,2715,0
|
|
20230727,153800,2132656640,2715,2715,2715,2715,0
|
|
20230727,153700,2132656640,2715,2715,2715,2715,0
|
|
20230727,153600,2132656640,2715,2715,2715,2715,0
|
|
20230727,153500,2132656640,2715,2715,2715,2715,0
|
|
20230727,153400,2132656640,2715,2715,2715,2715,0
|
|
20230727,153300,2132656640,2715,2715,2715,2715,0
|
|
20230727,153200,2132656640,2715,2715,2715,2715,0
|
|
20230727,153100,2132656640,2715,2715,2715,2715,0
|
|
20230727,153000,2132656640,2715,2715,2715,2715,2500
|
|
20230727,152900,2125869140,2700,2700,2700,2700,0
|
|
20230727,152800,2125869140,2700,2700,2700,2700,0
|
|
20230727,152700,2125869140,2700,2700,2700,2700,0
|
|
20230727,152600,2125869140,2700,2700,2700,2700,0
|
|
20230727,152500,2125869140,2700,2700,2700,2700,0
|
|
20230727,152400,2125869140,2700,2700,2700,2700,0
|
|
20230727,152300,2125869140,2700,2700,2700,2700,0
|
|
20230727,152200,2125869140,2700,2700,2700,2700,0
|
|
20230727,152100,2125869140,2700,2700,2700,2700,0
|
|
20230727,152000,2125869140,2700,2700,2700,2700,0
|
|
20230727,151900,2125869140,2700,2680,2700,2680,3902
|
|
20230727,151800,2115378535,2685,2685,2685,2685,200
|
|
20230727,151700,2114841535,2685,2685,2685,2680,26
|
|
20230727,151600,2114771820,2685,2685,2685,2685,577
|
|
20230727,151500,2113222575,2685,2695,2695,2685,312
|
|
20230727,151400,2112384750,2695,2695,2695,2695,0
|
|
20230727,151300,2112384750,2695,2680,2700,2680,7002
|
|
20230727,151200,2093576495,2680,2685,2685,2675,11076
|
|
20230727,151100,2063923430,2685,2690,2700,2685,18487
|
|
20230727,151000,2014018035,2685,2685,2685,2685,280
|
|
20230727,150900,2013266235,2685,2690,2690,2685,840
|
|
20230727,150800,2011007660,2690,2690,2695,2690,317
|
|
20230727,150700,2010153430,2700,2705,2705,2690,865
|
|
20230727,150600,2007817930,2705,2705,2705,2705,243
|
|
20230727,150500,2007160615,2690,2700,2700,2690,971
|
|
20230727,150400,2004548525,2715,2680,2715,2680,2858
|
|
20230727,150300,1996857545,2685,2690,2690,2685,2727
|
|
20230727,150200,1989525690,2690,2690,2690,2690,1323
|
|
20230727,150100,1985966820,2690,2700,2700,2690,842
|
|
20230727,150000,1983696285,2720,2700,2720,2700,2500
|
|
20230727,145900,1976938125,2695,2700,2700,2695,4585
|
|
20230727,145800,1964581000,2720,2695,2720,2695,43
|
|
20230727,145700,1964464865,2695,2705,2720,2695,2464
|
|
20230727,145600,1957792960,2700,2700,2700,2700,26
|
|
20230727,145500,1957722760,2700,2700,2700,2700,2600
|
|
20230727,145400,1950702760,2710,2710,2710,2710,1054
|
|
20230727,145300,1947846420,2710,2710,2710,2705,1870
|
|
20230727,145200,1942779890,2700,2700,2700,2700,995
|
|
20230727,145100,1940093390,2700,2700,2700,2700,683
|
|
20230727,145000,1938249290,2695,2705,2710,2695,5065
|
|
20230727,144900,1924529840,2705,2705,2705,2705,500
|
|
20230727,144800,1923177340,2705,2710,2710,2685,1104
|
|
20230727,144700,1920185540,2710,2690,2710,2685,3561
|
|
20230727,144600,1910580980,2685,2685,2685,2685,700
|
|
20230727,144500,1908701480,2685,2680,2685,2680,3073
|
|
20230727,144400,1900464035,2680,2705,2705,2680,9829
|
|
20230727,144300,1874024110,2700,2705,2705,2700,3124
|
|
20230727,144200,1865589305,2705,2705,2705,2705,14
|
|
20230727,144100,1865551435,2705,2705,2705,2705,16
|
|
20230727,144000,1865508155,2700,2700,2700,2700,0
|
|
20230727,143900,1865508155,2700,2700,2700,2700,19278
|
|
20230727,143800,1813457555,2705,2705,2705,2705,18
|
|
20230727,143700,1813408865,2705,2705,2705,2705,0
|
|
20230727,143600,1813408865,2705,2705,2705,2705,184
|
|
20230727,143500,1812911145,2700,2700,2700,2700,0
|
|
20230727,143400,1812911145,2700,2705,2705,2700,4288
|
|
20230727,143300,1801325270,2705,2705,2705,2705,1586
|
|
20230727,143200,1797035140,2705,2705,2705,2705,0
|
|
20230727,143100,1797035140,2705,2705,2705,2705,0
|
|
20230727,143000,1797035140,2705,2710,2710,2705,5115
|
|
20230727,142900,1783189855,2710,2710,2710,2710,0
|
|
20230727,142800,1783189855,2710,2710,2710,2710,500
|
|
20230727,142700,1781834855,2710,2710,2710,2710,4165
|
|
20230727,142600,1770547705,2715,2715,2715,2715,51
|
|
20230727,142500,1770409240,2710,2715,2715,2710,159
|
|
20230727,142400,1769977925,2715,2715,2715,2715,275
|
|
20230727,142300,1769231300,2715,2715,2715,2715,1151
|
|
20230727,142200,1766106335,2715,2715,2715,2715,10
|
|
20230727,142100,1766079185,2715,2725,2725,2715,240
|
|
20230727,142000,1765426685,2725,2715,2725,2710,3166
|
|
20230727,141900,1756833830,2725,2725,2725,2725,0
|
|
20230727,141800,1756833830,2725,2715,2725,2715,15
|
|
20230727,141700,1756793095,2720,2720,2720,2720,0
|
|
20230727,141600,1756793095,2720,2730,2730,2720,11625
|
|
20230727,141500,1725171995,2725,2725,2725,2725,90
|
|
20230727,141400,1724926745,2725,2725,2725,2725,1
|
|
20230727,141300,1724924020,2725,2725,2725,2725,1085
|
|
20230727,141200,1721967395,2725,2730,2730,2725,1260
|
|
20230727,141100,1718532895,2730,2730,2730,2730,100
|
|
20230727,141000,1718259895,2730,2740,2740,2730,14660
|
|
20230727,140900,1678203270,2740,2740,2740,2740,0
|
|
20230727,140800,1678203270,2740,2740,2740,2740,0
|
|
20230727,140700,1678203270,2740,2740,2740,2740,58
|
|
20230727,140600,1678044350,2740,2740,2740,2740,552
|
|
20230727,140500,1676531870,2740,2740,2740,2740,187
|
|
20230727,140400,1676019490,2735,2735,2735,2730,179
|
|
20230727,140300,1675529930,2735,2735,2735,2735,846
|
|
20230727,140200,1673216120,2735,2735,2735,2735,5701
|
|
20230727,140100,1657623885,2735,2735,2735,2735,0
|
|
20230727,140000,1657623885,2735,2735,2735,2735,126
|
|
20230727,135900,1657279275,2735,2735,2735,2735,278
|
|
20230727,135800,1656518945,2735,2740,2740,2735,612
|
|
20230727,135700,1654844565,2740,2735,2745,2735,561
|
|
20230727,135600,1653310150,2735,2735,2735,2735,23
|
|
20230727,135500,1653247245,2735,2735,2735,2730,2755
|
|
20230727,135400,1645726065,2735,2735,2735,2735,109
|
|
20230727,135300,1645427950,2735,2735,2735,2735,318
|
|
20230727,135200,1644558220,2735,2735,2735,2730,162
|
|
20230727,135100,1644115900,2735,2735,2735,2735,106
|
|
20230727,135000,1643825990,2735,2740,2740,2735,130
|
|
20230727,134900,1643470350,2740,2740,2740,2740,0
|
|
20230727,134800,1643470350,2740,2740,2740,2740,0
|
|
20230727,134700,1643470350,2740,2740,2740,2740,2008
|
|
20230727,134600,1637968430,2740,2740,2740,2740,200
|
|
20230727,134500,1637420430,2745,2745,2745,2745,2
|
|
20230727,134400,1637414940,2745,2745,2745,2745,0
|
|
20230727,134300,1637414940,2745,2745,2745,2745,340
|
|
20230727,134200,1636481640,2745,2745,2745,2745,66
|
|
20230727,134100,1636300470,2745,2745,2745,2745,0
|
|
20230727,134000,1636300470,2745,2745,2745,2745,37
|
|
20230727,133900,1636198905,2745,2745,2745,2745,692
|
|
20230727,133800,1634299365,2750,2750,2750,2750,1
|
|
20230727,133700,1634296615,2750,2750,2750,2750,10
|
|
20230727,133600,1634269115,2745,2745,2745,2745,411
|
|
20230727,133500,1633140920,2745,2745,2745,2745,400
|
|
20230727,133400,1632042920,2745,2745,2745,2745,0
|
|
20230727,133300,1632042920,2745,2745,2745,2745,97
|
|
20230727,133200,1631776655,2745,2745,2745,2745,18
|
|
20230727,133100,1631727245,2735,2740,2740,2735,39
|
|
20230727,133000,1631620430,2745,2745,2745,2745,30
|
|
20230727,132900,1631538080,2745,2750,2750,2745,11
|
|
20230727,132800,1631507835,2750,2750,2750,2750,363
|
|
20230727,132700,1630509585,2750,2750,2750,2750,246
|
|
20230727,132600,1629833085,2750,2750,2750,2750,131
|
|
20230727,132500,1629472835,2720,2720,2720,2720,0
|
|
20230727,132400,1629472835,2720,2720,2720,2720,0
|
|
20230727,132300,1629472835,2720,2720,2720,2720,0
|
|
20230727,132200,1629472835,2720,2720,2720,2720,0
|
|
20230727,132100,1629472835,2720,2735,2735,2720,10213
|
|
20230727,132000,1601639790,2740,2740,2740,2740,0
|
|
20230727,131900,1601639790,2740,2740,2740,2735,4108
|
|
20230727,131800,1590403785,2740,2740,2740,2740,0
|
|
20230727,131700,1590403785,2740,2740,2740,2735,427
|
|
20230727,131600,1589235800,2740,2740,2740,2740,601
|
|
20230727,131500,1587589060,2740,2740,2740,2740,217
|
|
20230727,131400,1586994480,2740,2740,2740,2740,115
|
|
20230727,131300,1586679380,2740,2740,2740,2740,0
|
|
20230727,131200,1586679380,2740,2740,2740,2740,7
|
|
20230727,131100,1586660200,2735,2735,2735,2735,200
|
|
20230727,131000,1586113200,2740,2740,2740,2740,0
|
|
20230727,130900,1586113200,2740,2740,2740,2740,0
|
|
20230727,130800,1586113200,2740,2740,2740,2740,377
|
|
20230727,130700,1585080220,2745,2745,2745,2745,0
|
|
20230727,130600,1585080220,2745,2740,2745,2740,51
|
|
20230727,130500,1584940470,2760,2760,2760,2760,0
|
|
20230727,130400,1584940470,2760,2760,2760,2760,0
|
|
20230727,130300,1584940470,2760,2740,2760,2735,671
|
|
20230727,130200,1583097745,2735,2735,2735,2735,0
|
|
20230727,130100,1583097745,2735,2735,2735,2735,0
|
|
20230727,130000,1583097745,2735,2740,2740,2735,500
|
|
20230727,125900,1581730080,2745,2735,2745,2735,796
|
|
20230727,125800,1579546160,2735,2735,2735,2735,100
|
|
20230727,125700,1579272660,2735,2735,2735,2735,8
|
|
20230727,125600,1579250780,2730,2735,2735,2730,1753
|
|
20230727,125500,1574462650,2730,2735,2735,2730,1000
|
|
20230727,125400,1571732600,2730,2735,2735,2730,210
|
|
20230727,125300,1571159240,2725,2735,2735,2725,726
|
|
20230727,125200,1569180160,2725,2740,2740,2720,20653
|
|
20230727,125100,1512952940,2740,2740,2740,2740,0
|
|
20230727,125000,1512952940,2740,2740,2740,2740,994
|
|
20230727,124900,1510229380,2745,2745,2745,2745,30
|
|
20230727,124800,1510147030,2750,2750,2750,2750,1560
|
|
20230727,124700,1505857030,2755,2755,2755,2755,101
|
|
20230727,124600,1505578775,2760,2760,2760,2760,0
|
|
20230727,124500,1505578775,2760,2755,2760,2755,174
|
|
20230727,124400,1505099355,2760,2765,2765,2760,268
|
|
20230727,124300,1504359615,2775,2765,2775,2765,11
|
|
20230727,124200,1504329190,2765,2760,2765,2760,1402
|
|
20230727,124100,1500459210,2760,2765,2765,2760,706
|
|
20230727,124000,1498510570,2765,2765,2765,2765,0
|
|
20230727,123900,1498510570,2765,2760,2765,2760,20
|
|
20230727,123800,1498455345,2775,2775,2775,2775,0
|
|
20230727,123700,1498455345,2775,2775,2775,2775,51
|
|
20230727,123600,1498313820,2775,2775,2775,2775,4
|
|
20230727,123500,1498302720,2775,2775,2775,2775,470
|
|
20230727,123400,1496998470,2775,2775,2775,2775,45
|
|
20230727,123300,1496873595,2775,2775,2775,2775,10
|
|
20230727,123200,1496845845,2760,2750,2760,2750,4379
|
|
20230727,123100,1484788740,2750,2745,2750,2745,2367
|
|
20230727,123000,1478287040,2750,2750,2750,2750,149
|
|
20230727,122900,1477877290,2750,2750,2750,2745,1309
|
|
20230727,122800,1474277570,2755,2755,2755,2755,74
|
|
20230727,122700,1474073700,2755,2750,2755,2750,106
|
|
20230727,122600,1473782170,2750,2750,2750,2750,0
|
|
20230727,122500,1473782170,2750,2755,2755,2750,510
|
|
20230727,122400,1472379610,2755,2755,2755,2755,97
|
|
20230727,122300,1472112375,2755,2755,2755,2755,190
|
|
20230727,122200,1471588925,2750,2750,2750,2750,212
|
|
20230727,122100,1471005925,2750,2735,2750,2735,1089
|
|
20230727,122000,1468021925,2740,2745,2745,2735,1964
|
|
20230727,121900,1462642290,2745,2745,2745,2740,1203
|
|
20230727,121800,1459344135,2740,2740,2740,2740,270
|
|
20230727,121700,1458604335,2740,2735,2740,2735,1049
|
|
20230727,121600,1455730175,2735,2740,2770,2735,51145
|
|
20230727,121500,1315680890,2740,2745,2745,2740,1589
|
|
20230727,121400,1311325520,2745,2750,2750,2745,5580
|
|
20230727,121300,1296006705,2755,2755,2755,2755,101
|
|
20230727,121200,1295728450,2755,2755,2755,2755,0
|
|
20230727,121100,1295728450,2755,2760,2760,2755,425
|
|
20230727,121000,1294556895,2775,2775,2775,2775,42
|
|
20230727,120900,1294440345,2775,2775,2775,2775,1000
|
|
20230727,120800,1291665345,2775,2780,2780,2775,3
|
|
20230727,120700,1291657015,2770,2770,2770,2760,210
|
|
20230727,120600,1291076885,2770,2770,2770,2770,0
|
|
20230727,120500,1291076885,2770,2770,2770,2770,0
|
|
20230727,120400,1291076885,2770,2770,2770,2765,1009
|
|
20230727,120300,1288283380,2770,2770,2770,2770,0
|
|
20230727,120200,1288283380,2770,2770,2770,2770,0
|
|
20230727,120100,1288283380,2770,2770,2770,2770,8500
|
|
20230727,120000,1264738380,2780,2785,2785,2775,2970
|
|
20230727,115900,1256483290,2790,2790,2790,2790,0
|
|
20230727,115800,1256483290,2790,2790,2790,2790,2
|
|
20230727,115700,1256477710,2790,2790,2790,2790,297
|
|
20230727,115600,1255649080,2790,2790,2790,2790,0
|
|
20230727,115500,1255649080,2790,2790,2790,2790,171
|
|
20230727,115400,1255171990,2800,2800,2800,2800,1149
|
|
20230727,115300,1251954790,2800,2800,2800,2800,21
|
|
20230727,115200,1251895990,2800,2800,2800,2800,20
|
|
20230727,115100,1251839990,2800,2800,2800,2800,0
|
|
20230727,115000,1251839990,2800,2800,2800,2800,1637
|
|
20230727,114900,1247256390,2800,2800,2800,2800,0
|
|
20230727,114800,1247256390,2800,2800,2800,2800,300
|
|
20230727,114700,1246416390,2800,2800,2800,2800,1185
|
|
20230727,114600,1243098390,2800,2785,2800,2785,2
|
|
20230727,114500,1243092805,2780,2785,2785,2780,220
|
|
20230727,114400,1242481115,2780,2800,2800,2780,1110
|
|
20230727,114300,1239395045,2775,2785,2785,2775,374
|
|
20230727,114200,1238354455,2785,2800,2800,2785,1001
|
|
20230727,114100,1235551670,2800,2800,2800,2800,0
|
|
20230727,114000,1235551670,2800,2800,2800,2800,1695
|
|
20230727,113900,1230805670,2800,2800,2800,2800,1099
|
|
20230727,113800,1227728470,2800,2800,2800,2800,816
|
|
20230727,113700,1225443670,2775,2775,2775,2775,0
|
|
20230727,113600,1225443670,2775,2780,2780,2775,2138
|
|
20230727,113500,1219509210,2795,2795,2795,2795,1
|
|
20230727,113400,1219506415,2775,2780,2780,2775,700
|
|
20230727,113300,1217563910,2775,2775,2775,2775,0
|
|
20230727,113200,1217563910,2775,2775,2775,2775,0
|
|
20230727,113100,1217563910,2775,2780,2785,2775,3513
|
|
20230727,113000,1207789100,2780,2785,2785,2780,2001
|
|
20230727,112900,1202226315,2785,2785,2785,2785,1
|
|
20230727,112800,1202223530,2785,2795,2795,2785,3134
|
|
20230727,112700,1193481310,2795,2795,2795,2795,111
|
|
20230727,112600,1193171065,2800,2795,2800,2790,547
|
|
20230727,112500,1191642605,2790,2795,2795,2790,831
|
|
20230727,112400,1189320085,2795,2795,2795,2795,314
|
|
20230727,112300,1188442455,2795,2795,2795,2790,755
|
|
20230727,112200,1186334730,2795,2795,2795,2790,199
|
|
20230727,112100,1185779350,2790,2790,2790,2790,699
|
|
20230727,112000,1183829140,2790,2790,2790,2790,316
|
|
20230727,111900,1182947500,2785,2785,2785,2785,787
|
|
20230727,111800,1180755705,2790,2790,2790,2790,248
|
|
20230727,111700,1180063785,2790,2790,2790,2790,107
|
|
20230727,111600,1179765255,2795,2795,2795,2795,496
|
|
20230727,111500,1178378935,2795,2795,2795,2795,0
|
|
20230727,111400,1178378935,2795,2795,2795,2795,1
|
|
20230727,111300,1178376140,2800,2800,2800,2800,8
|
|
20230727,111200,1178353740,2800,2810,2810,2800,97
|
|
20230727,111100,1178082060,2795,2795,2795,2795,4171
|
|
20230727,111000,1166424115,2795,2795,2795,2795,0
|
|
20230727,110900,1166424115,2795,2795,2795,2795,70
|
|
20230727,110800,1166228465,2795,2795,2795,2795,0
|
|
20230727,110700,1166228465,2795,2795,2795,2795,0
|
|
20230727,110600,1166228465,2795,2800,2800,2795,350
|
|
20230727,110500,1165249215,2815,2785,2815,2785,2914
|
|
20230727,110400,1157061905,2805,2800,2805,2800,3916
|
|
20230727,110300,1146096975,2805,2805,2805,2805,105
|
|
20230727,110200,1145802450,2805,2805,2805,2805,3826
|
|
20230727,110100,1135070520,2800,2795,2800,2795,8925
|
|
20230727,110000,1110091905,2795,2775,2795,2775,750
|
|
20230727,105900,1108009655,2770,2785,2785,2770,5000
|
|
20230727,105800,1094136255,2785,2785,2785,2785,1018
|
|
20230727,105700,1091301125,2785,2785,2785,2785,0
|
|
20230727,105600,1091301125,2785,2775,2785,2775,267
|
|
20230727,105500,1090560100,2775,2775,2775,2775,66
|
|
20230727,105400,1090376950,2780,2785,2785,2780,492
|
|
20230727,105300,1089007395,2780,2785,2785,2780,116
|
|
20230727,105200,1088684835,2800,2800,2800,2800,10
|
|
20230727,105100,1088656835,2800,2800,2800,2800,0
|
|
20230727,105000,1088656835,2800,2800,2800,2800,0
|
|
20230727,104900,1088656835,2800,2800,2800,2800,1900
|
|
20230727,104800,1083336835,2800,2800,2800,2800,1
|
|
20230727,104700,1083334035,2805,2805,2805,2805,0
|
|
20230727,104600,1083334035,2805,2805,2805,2805,50
|
|
20230727,104500,1083193785,2810,2800,2810,2800,2786
|
|
20230727,104400,1075387025,2800,2775,2800,2775,8426
|
|
20230727,104300,1051925135,2770,2770,2770,2770,1
|
|
20230727,104200,1051922365,2765,2765,2765,2765,0
|
|
20230727,104100,1051922365,2765,2780,2785,2765,500
|
|
20230727,104000,1050538115,2755,2785,2785,2750,6318
|
|
20230727,103900,1033135655,2790,2790,2790,2790,0
|
|
20230727,103800,1033135655,2790,2790,2790,2790,27
|
|
20230727,103700,1033060325,2795,2795,2795,2795,402
|
|
20230727,103600,1031936735,2795,2795,2795,2795,4
|
|
20230727,103500,1031925555,2800,2800,2800,2795,3153
|
|
20230727,103400,1023097285,2800,2805,2805,2800,2540
|
|
20230727,103300,1015985030,2810,2815,2815,2810,251
|
|
20230727,103200,1015279670,2815,2810,2815,2805,5946
|
|
20230727,103100,998549550,2810,2810,2810,2810,377
|
|
20230727,103000,997490180,2810,2800,2810,2800,1550
|
|
20230727,102900,993134880,2800,2805,2815,2800,10183
|
|
20230727,102800,964525440,2805,2810,2810,2805,703
|
|
20230727,102700,962553515,2810,2810,2810,2810,501
|
|
20230727,102600,961145705,2805,2795,2805,2795,4052
|
|
20230727,102500,949780315,2800,2790,2800,2790,9889
|
|
20230727,102400,922109855,2790,2790,2800,2785,3288
|
|
20230727,102300,912932625,2785,2775,2785,2770,5450
|
|
20230727,102200,897789875,2775,2775,2775,2775,43
|
|
20230727,102100,897670550,2770,2770,2775,2770,7965
|
|
20230727,102000,875593500,2770,2770,2770,2770,10
|
|
20230727,101900,875565800,2770,2770,2770,2770,0
|
|
20230727,101800,875565800,2770,2770,2770,2770,33
|
|
20230727,101700,875474390,2770,2770,2770,2770,1083
|
|
20230727,101600,872474480,2770,2770,2770,2770,2335
|
|
20230727,101500,866006530,2775,2770,2775,2770,2735
|
|
20230727,101400,858420405,2770,2770,2770,2770,4830
|
|
20230727,101300,845041305,2760,2755,2760,2750,6340
|
|
20230727,101200,827562910,2750,2750,2750,2750,10
|
|
20230727,101100,827535410,2750,2750,2750,2750,10
|
|
20230727,101000,827507910,2750,2750,2750,2750,1000
|
|
20230727,100900,824757910,2750,2750,2750,2750,5651
|
|
20230727,100800,809217660,2750,2750,2750,2750,1000
|
|
20230727,100700,806467660,2760,2760,2760,2760,0
|
|
20230727,100600,806467660,2760,2760,2760,2760,10
|
|
20230727,100500,806440060,2760,2760,2760,2760,338
|
|
20230727,100400,805507180,2750,2750,2750,2750,14
|
|
20230727,100300,805468680,2750,2750,2750,2750,500
|
|
20230727,100200,804093680,2755,2770,2770,2750,964
|
|
20230727,100100,801431255,2770,2735,2770,2735,10500
|
|
20230727,100000,772468410,2730,2730,2730,2730,0
|
|
20230727,095900,772468410,2730,2730,2730,2730,834
|
|
20230727,095800,770191590,2730,2730,2730,2730,581
|
|
20230727,095700,768605460,2720,2710,2720,2700,4785
|
|
20230727,095600,755654675,2705,2720,2720,2705,3005
|
|
20230727,095500,747520540,2740,2740,2740,2740,1
|
|
20230727,095400,747517800,2700,2700,2700,2700,0
|
|
20230727,095300,747517800,2700,2730,2730,2700,14900
|
|
20230727,095200,707092420,2730,2730,2730,2730,50
|
|
20230727,095100,706955920,2725,2730,2730,2725,2335
|
|
20230727,095000,700582480,2725,2730,2730,2725,2613
|
|
20230727,094900,693453990,2730,2740,2740,2730,3421
|
|
20230727,094800,684097530,2740,2740,2740,2740,50
|
|
20230727,094700,683960530,2740,2745,2745,2740,565
|
|
20230727,094600,682409855,2745,2745,2745,2745,1
|
|
20230727,094500,682407110,2745,2745,2745,2745,10
|
|
20230727,094400,682379660,2745,2745,2745,2745,500
|
|
20230727,094300,681007160,2745,2740,2745,2740,2209
|
|
20230727,094200,674954495,2745,2750,2750,2745,6583
|
|
20230727,094100,656853820,2750,2750,2750,2750,7201
|
|
20230727,094000,637051070,2755,2750,2755,2750,838
|
|
20230727,093900,634745690,2755,2755,2755,2755,566
|
|
20230727,093800,633186360,2755,2755,2755,2755,450
|
|
20230727,093700,631946610,2755,2765,2770,2755,230
|
|
20230727,093600,631311345,2760,2755,2760,2755,289
|
|
20230727,093500,630514205,2760,2745,2770,2745,565
|
|
20230727,093400,628951915,2750,2750,2750,2745,1700
|
|
20230727,093300,624282305,2750,2750,2770,2750,166
|
|
20230727,093200,623825785,2750,2770,2770,2750,2018
|
|
20230727,093100,618270825,2770,2760,2770,2760,4202
|
|
20230727,093000,606671285,2760,2765,2770,2760,1656
|
|
20230727,092900,602096400,2765,2765,2765,2765,430
|
|
20230727,092800,600907450,2765,2765,2775,2765,105
|
|
20230727,092700,600616115,2770,2770,2770,2770,3000
|
|
20230727,092600,592306115,2770,2770,2770,2770,6
|
|
20230727,092500,592289495,2760,2765,2775,2760,4686
|
|
20230727,092400,579352645,2775,2800,2800,2765,7830
|
|
20230727,092300,557546505,2785,2785,2805,2775,3921
|
|
20230727,092200,546612125,2775,2790,2805,2775,6059
|
|
20230727,092100,529660340,2790,2750,2790,2740,6891
|
|
20230727,092000,510624130,2750,2760,2760,2750,6788
|
|
20230727,091900,491933750,2780,2785,2815,2765,3702
|
|
20230727,091800,481659640,2815,2825,2825,2780,6860
|
|
20230727,091700,462459200,2825,2800,2825,2790,11068
|
|
20230727,091600,431326655,2800,2755,2830,2755,21701
|
|
20230727,091500,371089695,2755,2750,2755,2750,1174
|
|
20230727,091400,367858335,2725,2725,2755,2720,3659
|
|
20230727,091300,357803755,2725,2725,2725,2725,53
|
|
20230727,091200,357659330,2725,2755,2755,2725,515
|
|
20230727,091100,356242035,2755,2755,2765,2720,9505
|
|
20230727,091000,330042165,2755,2755,2755,2695,6017
|
|
20230727,090900,313539910,2760,2710,2760,2700,3538
|
|
20230727,090800,303907950,2710,2715,2715,2695,11317
|
|
20230727,090700,273280890,2710,2710,2720,2705,12723
|
|
20230727,090600,238801020,2710,2725,2755,2710,13016
|
|
20230727,090500,203105720,2740,2755,2755,2725,2258
|
|
20230727,090400,196905830,2780,2755,2795,2755,1658
|
|
20230727,090300,192290680,2755,2735,2755,2730,57010
|
|
20230727,090200,36334815,2735,2700,2735,2700,5589
|
|
20230727,090100,21117280,2700,2740,2740,2700,4136
|
|
20230727,090000,9894420,2740,2700,2740,2700,3640
|