593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185000,2967268500,3650,3650,3650,3650,13871
|
|
20230727,184900,2967268500,3650,3650,3650,3650,0
|
|
20230727,184800,2967268500,3650,3650,3650,3650,0
|
|
20230727,184700,2967268500,3650,3650,3650,3650,0
|
|
20230727,184600,2967268500,3650,3650,3650,3650,0
|
|
20230727,184500,2967268500,3650,3650,3650,3650,0
|
|
20230727,184400,2967268500,3650,3650,3650,3650,0
|
|
20230727,184300,2967268500,3650,3650,3650,3650,0
|
|
20230727,184200,2967268500,3650,3650,3650,3650,0
|
|
20230727,184100,2967268500,3650,3650,3650,3650,0
|
|
20230727,184000,2967268500,3650,3650,3650,3650,0
|
|
20230727,183900,2967268500,3650,3650,3650,3650,0
|
|
20230727,183800,2967268500,3650,3650,3650,3650,0
|
|
20230727,183700,2967268500,3650,3650,3650,3650,0
|
|
20230727,183600,2967268500,3650,3650,3650,3650,0
|
|
20230727,183500,2967268500,3650,3650,3650,3650,0
|
|
20230727,183400,2967268500,3650,3650,3650,3650,0
|
|
20230727,183300,2967268500,3650,3650,3650,3650,0
|
|
20230727,183200,2967268500,3650,3650,3650,3650,0
|
|
20230727,183100,2967268500,3650,3650,3650,3650,0
|
|
20230727,183000,2967268500,3650,3650,3650,3650,0
|
|
20230727,182900,2967268500,3650,3650,3650,3650,0
|
|
20230727,182800,2967268500,3650,3650,3650,3650,0
|
|
20230727,182700,2967268500,3650,3650,3650,3650,0
|
|
20230727,182600,2967268500,3650,3650,3650,3650,0
|
|
20230727,182500,2967268500,3650,3650,3650,3650,0
|
|
20230727,182400,2967268500,3650,3650,3650,3650,0
|
|
20230727,182300,2967268500,3650,3650,3650,3650,0
|
|
20230727,182200,2967268500,3650,3650,3650,3650,0
|
|
20230727,182100,2967268500,3650,3650,3650,3650,0
|
|
20230727,182000,2967268500,3650,3650,3650,3650,13871
|
|
20230727,181900,2967268500,3650,3650,3650,3650,0
|
|
20230727,181800,2967268500,3650,3650,3650,3650,0
|
|
20230727,181700,2967268500,3650,3650,3650,3650,0
|
|
20230727,181600,2967268500,3650,3650,3650,3650,0
|
|
20230727,181500,2967268500,3650,3650,3650,3650,0
|
|
20230727,181400,2967268500,3650,3650,3650,3650,0
|
|
20230727,181300,2967268500,3650,3650,3650,3650,0
|
|
20230727,181200,2967268500,3650,3650,3650,3650,0
|
|
20230727,181100,2967268500,3650,3650,3650,3650,0
|
|
20230727,181000,2967268500,3650,3650,3650,3650,0
|
|
20230727,180900,2967268500,3650,3650,3650,3650,0
|
|
20230727,180800,2967268500,3650,3650,3650,3650,0
|
|
20230727,180700,2967268500,3650,3650,3650,3650,0
|
|
20230727,180600,2967268500,3650,3650,3650,3650,0
|
|
20230727,180500,2967268500,3650,3650,3650,3650,0
|
|
20230727,180400,2967268500,3650,3650,3650,3650,0
|
|
20230727,180300,2967268500,3650,3650,3650,3650,0
|
|
20230727,180200,2967268500,3650,3650,3650,3650,0
|
|
20230727,180100,2967268500,3650,3650,3650,3650,0
|
|
20230727,180000,2967268500,3650,3650,3650,3650,0
|
|
20230727,175900,2967268500,3650,3650,3650,3650,0
|
|
20230727,175800,2967268500,3650,3650,3650,3650,0
|
|
20230727,175700,2967268500,3650,3650,3650,3650,0
|
|
20230727,175600,2967268500,3650,3650,3650,3650,0
|
|
20230727,175500,2967268500,3650,3650,3650,3650,0
|
|
20230727,175400,2967268500,3650,3650,3650,3650,0
|
|
20230727,175300,2967268500,3650,3650,3650,3650,0
|
|
20230727,175200,2967268500,3650,3650,3650,3650,0
|
|
20230727,175100,2967268500,3650,3650,3650,3650,0
|
|
20230727,175000,2967268500,3650,3650,3650,3650,13871
|
|
20230727,174900,2967268500,3650,3650,3650,3650,0
|
|
20230727,174800,2967268500,3650,3650,3650,3650,0
|
|
20230727,174700,2967268500,3650,3650,3650,3650,0
|
|
20230727,174600,2967268500,3650,3650,3650,3650,0
|
|
20230727,174500,2967268500,3650,3650,3650,3650,0
|
|
20230727,174400,2967268500,3650,3650,3650,3650,0
|
|
20230727,174300,2967268500,3650,3650,3650,3650,0
|
|
20230727,174200,2967268500,3650,3650,3650,3650,0
|
|
20230727,174100,2967268500,3650,3650,3650,3650,0
|
|
20230727,174000,2967268500,3650,3650,3650,3650,0
|
|
20230727,173900,2967268500,3650,3650,3650,3650,0
|
|
20230727,173800,2967268500,3650,3650,3650,3650,0
|
|
20230727,173700,2967268500,3650,3650,3650,3650,0
|
|
20230727,173600,2967268500,3650,3650,3650,3650,0
|
|
20230727,173500,2967268500,3650,3650,3650,3650,0
|
|
20230727,173400,2967268500,3650,3650,3650,3650,0
|
|
20230727,173300,2967268500,3650,3650,3650,3650,0
|
|
20230727,173200,2967268500,3650,3650,3650,3650,0
|
|
20230727,173100,2967268500,3650,3650,3650,3650,0
|
|
20230727,173000,2967268500,3650,3650,3650,3650,0
|
|
20230727,172900,2967268500,3650,3650,3650,3650,0
|
|
20230727,172800,2967268500,3650,3650,3650,3650,0
|
|
20230727,172700,2967268500,3650,3650,3650,3650,0
|
|
20230727,172600,2967268500,3650,3650,3650,3650,0
|
|
20230727,172500,2967268500,3650,3650,3650,3650,0
|
|
20230727,172400,2967268500,3650,3650,3650,3650,0
|
|
20230727,172300,2967268500,3650,3650,3650,3650,0
|
|
20230727,172200,2967268500,3650,3650,3650,3650,0
|
|
20230727,172100,2967268500,3650,3650,3650,3650,0
|
|
20230727,172000,2967268500,3650,3650,3650,3650,13871
|
|
20230727,171900,2967268500,3650,3650,3650,3650,0
|
|
20230727,171800,2967268500,3650,3650,3650,3650,0
|
|
20230727,171700,2967268500,3650,3650,3650,3650,0
|
|
20230727,171600,2967268500,3650,3650,3650,3650,0
|
|
20230727,171500,2967268500,3650,3650,3650,3650,0
|
|
20230727,171400,2967268500,3650,3650,3650,3650,0
|
|
20230727,171300,2967268500,3650,3650,3650,3650,0
|
|
20230727,171200,2967268500,3650,3650,3650,3650,0
|
|
20230727,171100,2967268500,3650,3650,3650,3650,0
|
|
20230727,171000,2967268500,3650,3650,3650,3650,0
|
|
20230727,170900,2967268500,3650,3650,3650,3650,0
|
|
20230727,170800,2967268500,3650,3650,3650,3650,0
|
|
20230727,170700,2967268500,3650,3650,3650,3650,0
|
|
20230727,170600,2967268500,3650,3650,3650,3650,0
|
|
20230727,170500,2967268500,3650,3650,3650,3650,0
|
|
20230727,170400,2967268500,3650,3650,3650,3650,0
|
|
20230727,170300,2967268500,3650,3650,3650,3650,0
|
|
20230727,170200,2967268500,3650,3650,3650,3650,0
|
|
20230727,170100,2967268500,3650,3650,3650,3650,0
|
|
20230727,170000,2967268500,3650,3650,3650,3650,0
|
|
20230727,165900,2967268500,3650,3650,3650,3650,0
|
|
20230727,165800,2967268500,3650,3650,3650,3650,0
|
|
20230727,165700,2967268500,3650,3650,3650,3650,0
|
|
20230727,165600,2967268500,3650,3650,3650,3650,0
|
|
20230727,165500,2967268500,3650,3650,3650,3650,0
|
|
20230727,165400,2967268500,3650,3650,3650,3650,0
|
|
20230727,165300,2967268500,3650,3650,3650,3650,0
|
|
20230727,165200,2967268500,3650,3650,3650,3650,0
|
|
20230727,165100,2967268500,3650,3650,3650,3650,0
|
|
20230727,165000,2967268500,3650,3650,3650,3650,13871
|
|
20230727,164900,2967268500,3650,3650,3650,3650,0
|
|
20230727,164800,2967268500,3650,3650,3650,3650,0
|
|
20230727,164700,2967268500,3650,3650,3650,3650,0
|
|
20230727,164600,2967268500,3650,3650,3650,3650,0
|
|
20230727,164500,2967268500,3650,3650,3650,3650,0
|
|
20230727,164400,2967268500,3650,3650,3650,3650,0
|
|
20230727,164300,2967268500,3650,3650,3650,3650,0
|
|
20230727,164200,2967268500,3650,3650,3650,3650,0
|
|
20230727,164100,2967268500,3650,3650,3650,3650,0
|
|
20230727,164000,2967268500,3650,3650,3650,3650,0
|
|
20230727,163900,2967268500,3650,3650,3650,3650,0
|
|
20230727,163800,2967268500,3650,3650,3650,3650,0
|
|
20230727,163700,2967268500,3650,3650,3650,3650,0
|
|
20230727,163600,2967268500,3650,3650,3650,3650,0
|
|
20230727,163500,2967268500,3650,3650,3650,3650,0
|
|
20230727,163400,2967268500,3650,3650,3650,3650,0
|
|
20230727,163300,2967268500,3650,3650,3650,3650,0
|
|
20230727,163200,2967268500,3650,3650,3650,3650,0
|
|
20230727,163100,2967268500,3650,3650,3650,3650,0
|
|
20230727,163000,2967268500,3650,3650,3650,3650,0
|
|
20230727,162900,2967268500,3650,3650,3650,3650,0
|
|
20230727,162800,2967268500,3650,3650,3650,3650,0
|
|
20230727,162700,2967268500,3650,3650,3650,3650,0
|
|
20230727,162600,2967268500,3650,3650,3650,3650,0
|
|
20230727,162500,2967268500,3650,3650,3650,3650,0
|
|
20230727,162400,2967268500,3650,3650,3650,3650,0
|
|
20230727,162300,2967268500,3650,3650,3650,3650,0
|
|
20230727,162200,2967268500,3650,3650,3650,3650,0
|
|
20230727,162100,2967268500,3650,3650,3650,3650,0
|
|
20230727,162000,2967268500,3650,3650,3650,3650,13871
|
|
20230727,161900,2967268500,3650,3650,3650,3650,0
|
|
20230727,161800,2967268500,3650,3650,3650,3650,0
|
|
20230727,161700,2967268500,3650,3650,3650,3650,0
|
|
20230727,161600,2967268500,3650,3650,3650,3650,0
|
|
20230727,161500,2967268500,3650,3650,3650,3650,0
|
|
20230727,161400,2967268500,3650,3650,3650,3650,0
|
|
20230727,161300,2967268500,3650,3650,3650,3650,0
|
|
20230727,161200,2967268500,3650,3650,3650,3650,0
|
|
20230727,161100,2967268500,3650,3650,3650,3650,0
|
|
20230727,161000,2967268500,3650,3650,3650,3650,0
|
|
20230727,160900,2967268500,3650,3650,3650,3650,0
|
|
20230727,160800,2967268500,3650,3650,3650,3650,0
|
|
20230727,160700,2967268500,3650,3650,3650,3650,0
|
|
20230727,160600,2967268500,3650,3650,3650,3650,0
|
|
20230727,160500,2967268500,3650,3650,3650,3650,0
|
|
20230727,160400,2967268500,3650,3650,3650,3650,0
|
|
20230727,160300,2967268500,3650,3650,3650,3650,0
|
|
20230727,160200,2967268500,3650,3650,3650,3650,0
|
|
20230727,160100,2967268500,3650,3650,3650,3650,0
|
|
20230727,160000,2967268500,3650,3650,3650,3650,0
|
|
20230727,155900,2967268500,3650,3650,3650,3650,0
|
|
20230727,155800,2967268500,3650,3650,3650,3650,0
|
|
20230727,155700,2967268500,3650,3650,3650,3650,0
|
|
20230727,155600,2967268500,3650,3650,3650,3650,0
|
|
20230727,155500,2967268500,3650,3650,3650,3650,0
|
|
20230727,155400,2967268500,3650,3650,3650,3650,0
|
|
20230727,155300,2967268500,3650,3650,3650,3650,0
|
|
20230727,155200,2967268500,3650,3650,3650,3650,0
|
|
20230727,155100,2967268500,3650,3650,3650,3650,0
|
|
20230727,155000,2967268500,3650,3650,3650,3650,13871
|
|
20230727,154900,2967268500,3650,3650,3650,3650,0
|
|
20230727,154800,2967268500,3650,3650,3650,3650,0
|
|
20230727,154700,2967268500,3650,3650,3650,3650,0
|
|
20230727,154600,2967268500,3650,3650,3650,3650,0
|
|
20230727,154500,2967268500,3650,3650,3650,3650,0
|
|
20230727,154400,2967268500,3650,3650,3650,3650,0
|
|
20230727,154300,2967268500,3650,3650,3650,3650,0
|
|
20230727,154200,2967268500,3650,3650,3650,3650,0
|
|
20230727,154100,2967268500,3650,3650,3650,3650,0
|
|
20230727,154000,2967268500,3650,3650,3650,3650,0
|
|
20230727,153900,2967268500,3650,3650,3650,3650,0
|
|
20230727,153800,2967268500,3650,3650,3650,3650,0
|
|
20230727,153700,2967268500,3650,3650,3650,3650,0
|
|
20230727,153600,2967268500,3650,3650,3650,3650,0
|
|
20230727,153500,2967268500,3650,3650,3650,3650,0
|
|
20230727,153400,2967268500,3650,3650,3650,3650,0
|
|
20230727,153300,2967268500,3650,3650,3650,3650,0
|
|
20230727,153200,2967268500,3650,3650,3650,3650,0
|
|
20230727,153100,2967268500,3650,3650,3650,3650,0
|
|
20230727,153000,2967268500,3650,3650,3650,3650,13871
|
|
20230727,152900,2916639350,3625,3625,3625,3625,0
|
|
20230727,152800,2916639350,3625,3625,3625,3625,0
|
|
20230727,152700,2916639350,3625,3625,3625,3625,0
|
|
20230727,152600,2916639350,3625,3625,3625,3625,0
|
|
20230727,152500,2916639350,3625,3625,3625,3625,0
|
|
20230727,152400,2916639350,3625,3625,3625,3625,0
|
|
20230727,152300,2916639350,3625,3625,3625,3625,0
|
|
20230727,152200,2916639350,3625,3625,3625,3625,0
|
|
20230727,152100,2916639350,3625,3625,3625,3625,0
|
|
20230727,152000,2916639350,3625,3625,3625,3625,0
|
|
20230727,151900,2916639350,3625,3625,3630,3620,2013
|
|
20230727,151800,2909341700,3630,3615,3630,3615,2977
|
|
20230727,151700,2898553535,3615,3630,3630,3615,6443
|
|
20230727,151600,2875205330,3630,3620,3630,3620,266
|
|
20230727,151500,2874242400,3620,3630,3630,3620,1920
|
|
20230727,151400,2867282490,3630,3605,3630,3600,11609
|
|
20230727,151300,2825345720,3610,3610,3615,3605,1998
|
|
20230727,151200,2818133230,3615,3610,3615,3610,491
|
|
20230727,151100,2816360715,3615,3610,3615,3605,5022
|
|
20230727,151000,2798252240,3610,3600,3610,3600,2063
|
|
20230727,150900,2790810295,3610,3600,3615,3600,2676
|
|
20230727,150800,2781170800,3615,3615,3615,3600,3402
|
|
20230727,150700,2768898060,3615,3610,3615,3610,5240
|
|
20230727,150600,2749981150,3615,3620,3620,3610,317
|
|
20230727,150500,2748836190,3620,3605,3620,3605,1556
|
|
20230727,150400,2743206330,3620,3615,3620,3605,4587
|
|
20230727,150300,2726645590,3620,3610,3620,3610,1410
|
|
20230727,150200,2721555390,3610,3615,3630,3610,4839
|
|
20230727,150100,2704070105,3615,3615,3625,3590,10091
|
|
20230727,150000,2667722055,3640,3640,3640,3590,36756
|
|
20230727,145900,2535062975,3635,3650,3650,3635,6140
|
|
20230727,145800,2512719095,3645,3650,3650,3645,425
|
|
20230727,145700,2511169950,3650,3650,3650,3650,13
|
|
20230727,145600,2511122500,3640,3650,3650,3640,989
|
|
20230727,145500,2507519650,3650,3645,3650,3640,1188
|
|
20230727,145400,2503189570,3645,3645,3645,3635,368
|
|
20230727,145300,2501849070,3635,3645,3650,3635,4324
|
|
20230727,145200,2486113565,3645,3640,3645,3635,5056
|
|
20230727,145100,2467725680,3640,3650,3650,3640,4715
|
|
20230727,145000,2450558045,3650,3645,3650,3645,2202
|
|
20230727,144900,2442531750,3640,3640,3645,3640,495
|
|
20230727,144800,2440729875,3645,3640,3645,3640,3253
|
|
20230727,144700,2428878245,3645,3645,3645,3635,328
|
|
20230727,144600,2427685935,3635,3645,3645,3635,1090
|
|
20230727,144500,2423723705,3640,3640,3645,3640,1576
|
|
20230727,144400,2417986710,3640,3645,3645,3640,3054
|
|
20230727,144300,2406865695,3645,3650,3650,3645,178
|
|
20230727,144200,2406216880,3645,3650,3650,3645,593
|
|
20230727,144100,2404055330,3650,3650,3650,3650,12
|
|
20230727,144000,2404011530,3645,3645,3650,3645,665
|
|
20230727,143900,2401587500,3645,3645,3645,3645,2
|
|
20230727,143800,2401580210,3640,3645,3645,3640,2139
|
|
20230727,143700,2393793555,3645,3645,3650,3645,2050
|
|
20230727,143600,2386321060,3645,3645,3645,3645,4
|
|
20230727,143500,2386306480,3645,3645,3645,3645,11
|
|
20230727,143400,2386266385,3645,3650,3650,3645,1376
|
|
20230727,143300,2381250850,3650,3645,3650,3645,697
|
|
20230727,143200,2378710170,3650,3645,3650,3645,62
|
|
20230727,143100,2378483920,3650,3645,3650,3645,1230
|
|
20230727,143000,2374000565,3650,3650,3650,3645,697
|
|
20230727,142900,2371459935,3645,3650,3650,3645,703
|
|
20230727,142800,2368896985,3640,3635,3650,3635,2630
|
|
20230727,142700,2359313785,3640,3635,3640,3635,272
|
|
20230727,142600,2358323710,3640,3640,3645,3640,1023
|
|
20230727,142500,2354599820,3645,3645,3645,3640,64
|
|
20230727,142400,2354366840,3640,3640,3640,3640,1145
|
|
20230727,142300,2350199040,3640,3640,3645,3635,1145
|
|
20230727,142200,2346030835,3640,3635,3640,3635,252
|
|
20230727,142100,2345113655,3640,3635,3640,3635,311
|
|
20230727,142000,2343983165,3645,3645,3645,3635,1062
|
|
20230727,141900,2340120475,3635,3640,3645,3635,2779
|
|
20230727,141800,2330011340,3645,3640,3645,3640,376
|
|
20230727,141700,2328642695,3640,3645,3645,3640,452
|
|
20230727,141600,2326995205,3645,3645,3645,3640,189
|
|
20230727,141500,2326306350,3640,3645,3645,3640,213
|
|
20230727,141400,2325530395,3645,3645,3645,3640,106
|
|
20230727,141300,2325144075,3640,3645,3645,3635,2052
|
|
20230727,141200,2317673465,3645,3650,3650,3635,176
|
|
20230727,141100,2317032220,3645,3645,3650,3640,1421
|
|
20230727,141000,2311858535,3645,3650,3650,3640,293
|
|
20230727,140900,2310789225,3645,3645,3650,3645,1904
|
|
20230727,140800,2303849140,3645,3645,3645,3645,2999
|
|
20230727,140700,2292917785,3645,3640,3645,3640,1210
|
|
20230727,140600,2288507390,3645,3645,3645,3645,2
|
|
20230727,140500,2288500100,3645,3645,3645,3645,1
|
|
20230727,140400,2288496455,3640,3645,3645,3640,53
|
|
20230727,140300,2288303530,3640,3645,3650,3640,512
|
|
20230727,140200,2286437335,3645,3640,3645,3640,11
|
|
20230727,140100,2286397290,3645,3635,3645,3635,492
|
|
20230727,140000,2284604250,3645,3645,3645,3645,19
|
|
20230727,135900,2284534995,3645,3645,3645,3645,1
|
|
20230727,135800,2284531350,3650,3645,3650,3640,4667
|
|
20230727,135700,2267516155,3645,3645,3645,3645,1
|
|
20230727,135600,2267512510,3645,3640,3645,3640,180
|
|
20230727,135500,2266857305,3640,3640,3640,3640,1
|
|
20230727,135400,2266853665,3645,3645,3645,3645,2
|
|
20230727,135300,2266846375,3645,3645,3645,3645,2
|
|
20230727,135200,2266839085,3640,3635,3640,3635,1642
|
|
20230727,135100,2260863775,3630,3635,3635,3630,2801
|
|
20230727,135000,2250696140,3635,3635,3635,3635,2
|
|
20230727,134900,2250688870,3630,3630,3635,3630,1508
|
|
20230727,134800,2245214825,3640,3640,3640,3640,2
|
|
20230727,134700,2245207545,3640,3640,3640,3640,1
|
|
20230727,134600,2245203905,3640,3640,3640,3640,1
|
|
20230727,134500,2245200265,3640,3640,3640,3635,88
|
|
20230727,134400,2244880345,3635,3640,3640,3630,1004
|
|
20230727,134300,2241232635,3640,3635,3640,3630,2018
|
|
20230727,134200,2233906565,3635,3640,3640,3635,322
|
|
20230727,134100,2232735570,3640,3640,3640,3640,2
|
|
20230727,134000,2232728290,3635,3645,3645,3635,1954
|
|
20230727,133900,2225615490,3645,3645,3645,3645,1
|
|
20230727,133800,2225611845,3645,3640,3645,3630,501
|
|
20230727,133700,2223791105,3645,3640,3645,3640,344
|
|
20230727,133600,2222537440,3640,3635,3640,3630,744
|
|
20230727,133500,2219831845,3640,3640,3645,3640,1037
|
|
20230727,133400,2216057160,3645,3645,3645,3645,21
|
|
20230727,133300,2215980615,3645,3645,3645,3645,1
|
|
20230727,133200,2215976970,3645,3645,3645,3640,149
|
|
20230727,133100,2215434590,3645,3640,3645,3635,215
|
|
20230727,133000,2214652555,3640,3640,3640,3640,145
|
|
20230727,132900,2214124755,3645,3640,3645,3640,74
|
|
20230727,132800,2213855380,3645,3645,3650,3645,9
|
|
20230727,132700,2213822570,3650,3645,3650,3645,814
|
|
20230727,132600,2210855535,3640,3640,3640,3635,787
|
|
20230727,132500,2207990870,3640,3635,3640,3635,98
|
|
20230727,132400,2207634635,3635,3635,3640,3635,53
|
|
20230727,132300,2207441975,3640,3640,3640,3640,12
|
|
20230727,132200,2207398295,3640,3635,3640,3635,56
|
|
20230727,132100,2207194480,3640,3635,3640,3635,276
|
|
20230727,132000,2206191215,3640,3640,3640,3640,1
|
|
20230727,131900,2206187575,3640,3640,3640,3635,190
|
|
20230727,131800,2205496410,3640,3640,3640,3640,9
|
|
20230727,131700,2205463650,3640,3630,3640,3630,486
|
|
20230727,131600,2203697270,3630,3635,3635,3630,424
|
|
20230727,131500,2202158085,3640,3640,3640,3640,0
|
|
20230727,131400,2202158085,3640,3635,3640,3635,150
|
|
20230727,131300,2201612310,3630,3630,3630,3630,4
|
|
20230727,131200,2201597790,3635,3635,3635,3635,291
|
|
20230727,131100,2200540005,3635,3630,3635,3630,1174
|
|
20230727,131000,2196278365,3630,3630,3630,3630,101
|
|
20230727,130900,2195911735,3630,3630,3630,3630,2
|
|
20230727,130800,2195904475,3630,3630,3630,3630,48
|
|
20230727,130700,2195730235,3630,3640,3640,3630,204
|
|
20230727,130600,2194988695,3635,3645,3645,3630,2114
|
|
20230727,130500,2187304525,3640,3645,3650,3640,3545
|
|
20230727,130400,2174395710,3640,3640,3640,3640,1493
|
|
20230727,130300,2168961190,3640,3645,3645,3640,501
|
|
20230727,130200,2167137545,3645,3640,3645,3640,503
|
|
20230727,130100,2165306610,3645,3640,3645,3640,1001
|
|
20230727,130000,2161662965,3645,3640,3645,3635,71
|
|
20230727,125900,2161404810,3650,3650,3650,3650,0
|
|
20230727,125800,2161404810,3650,3650,3650,3650,13
|
|
20230727,125700,2161357360,3650,3650,3650,3650,10
|
|
20230727,125600,2161320860,3650,3640,3650,3640,671
|
|
20230727,125500,2158873425,3635,3635,3635,3635,6
|
|
20230727,125400,2158851615,3640,3640,3640,3640,29
|
|
20230727,125300,2158746055,3645,3640,3645,3640,1334
|
|
20230727,125200,2153890290,3640,3640,3640,3640,182
|
|
20230727,125100,2153227810,3640,3640,3640,3640,338
|
|
20230727,125000,2151997490,3640,3640,3640,3640,1732
|
|
20230727,124900,2145693010,3640,3640,3640,3640,0
|
|
20230727,124800,2145693010,3640,3640,3640,3640,308
|
|
20230727,124700,2144571890,3630,3640,3640,3630,104
|
|
20230727,124600,2144194090,3630,3630,3630,3630,15
|
|
20230727,124500,2144139640,3640,3620,3640,3620,2051
|
|
20230727,124400,2136694490,3620,3620,3620,3620,258
|
|
20230727,124300,2135760530,3630,3630,3630,3620,1023
|
|
20230727,124200,2132051170,3630,3630,3630,3630,11
|
|
20230727,124100,2132011240,3630,3625,3630,3625,44
|
|
20230727,124000,2131851720,3630,3630,3630,3630,1091
|
|
20230727,123900,2127891390,3625,3625,3625,3625,299
|
|
20230727,123800,2126807515,3625,3620,3625,3620,2022
|
|
20230727,123700,2119487870,3625,3625,3630,3625,494
|
|
20230727,123600,2117697110,3625,3620,3625,3620,51
|
|
20230727,123500,2117512485,3620,3620,3620,3620,11
|
|
20230727,123400,2117472665,3620,3625,3625,3620,308
|
|
20230727,123300,2116357665,3625,3625,3625,3625,76
|
|
20230727,123200,2116082165,3625,3645,3645,3620,408
|
|
20230727,123100,2114603460,3630,3620,3645,3620,2412
|
|
20230727,123000,2105861320,3620,3625,3625,3620,486
|
|
20230727,122900,2104101915,3625,3625,3625,3620,1359
|
|
20230727,122800,2099176445,3620,3620,3620,3620,182
|
|
20230727,122700,2098517605,3620,3620,3620,3615,134
|
|
20230727,122600,2098033175,3620,3615,3620,3615,225
|
|
20230727,122500,2097219580,3615,3600,3615,3600,1861
|
|
20230727,122400,2090519955,3605,3600,3615,3600,702
|
|
20230727,122300,2087991210,3600,3615,3615,3600,568
|
|
20230727,122200,2085943490,3600,3600,3600,3600,0
|
|
20230727,122100,2085943490,3600,3600,3600,3600,302
|
|
20230727,122000,2084856290,3595,3600,3600,3595,16392
|
|
20230727,121900,2025858010,3610,3615,3615,3600,18094
|
|
20230727,121800,1960664955,3615,3610,3615,3610,400
|
|
20230727,121700,1959219955,3610,3620,3620,3610,2744
|
|
20230727,121600,1949307250,3620,3620,3620,3615,1033
|
|
20230727,121500,1945570290,3620,3620,3620,3615,1269
|
|
20230727,121400,1940978120,3620,3620,3620,3620,1817
|
|
20230727,121300,1934400580,3625,3625,3630,3625,890
|
|
20230727,121200,1931173280,3630,3625,3630,3625,690
|
|
20230727,121100,1928668630,3625,3625,3625,3625,900
|
|
20230727,121000,1925406130,3625,3645,3645,3625,953
|
|
20230727,120900,1921945365,3645,3645,3645,3645,1460
|
|
20230727,120800,1916623665,3650,3630,3650,3630,52
|
|
20230727,120700,1916434865,3645,3660,3660,3630,726
|
|
20230727,120600,1913790435,3640,3645,3665,3640,2966
|
|
20230727,120500,1902987720,3645,3645,3645,3645,1015
|
|
20230727,120400,1899288045,3645,3645,3645,3645,109
|
|
20230727,120300,1898890740,3645,3645,3645,3645,587
|
|
20230727,120200,1896751125,3675,3675,3675,3675,0
|
|
20230727,120100,1896751125,3675,3650,3675,3645,2360
|
|
20230727,120000,1888105740,3650,3650,3650,3650,10
|
|
20230727,115900,1888069240,3650,3650,3650,3650,987
|
|
20230727,115800,1884466690,3650,3660,3665,3650,10363
|
|
20230727,115700,1846641715,3650,3655,3655,3650,666
|
|
20230727,115600,1844209995,3655,3660,3660,3655,1503
|
|
20230727,115500,1838715725,3660,3670,3670,3660,232
|
|
20230727,115400,1837865565,3665,3660,3670,3660,2042
|
|
20230727,115300,1830391725,3660,3665,3665,3660,3000
|
|
20230727,115200,1819408055,3670,3675,3675,3670,3
|
|
20230727,115100,1819397040,3670,3670,3670,3670,280
|
|
20230727,115000,1818369440,3670,3670,3670,3670,0
|
|
20230727,114900,1818369440,3670,3670,3670,3670,4
|
|
20230727,114800,1818354760,3660,3670,3670,3660,51
|
|
20230727,114700,1818168085,3660,3665,3665,3655,351
|
|
20230727,114600,1816882625,3665,3665,3665,3660,4276
|
|
20230727,114500,1801219525,3665,3670,3670,3665,11
|
|
20230727,114400,1801179205,3670,3670,3670,3670,337
|
|
20230727,114300,1799942415,3670,3670,3670,3670,378
|
|
20230727,114200,1798555155,3675,3675,3675,3675,45
|
|
20230727,114100,1798389780,3670,3675,3675,3670,653
|
|
20230727,114000,1795993020,3675,3675,3675,3670,727
|
|
20230727,113900,1793324850,3670,3675,3675,3670,51
|
|
20230727,113800,1793137675,3675,3675,3675,3675,0
|
|
20230727,113700,1793137675,3675,3670,3675,3670,875
|
|
20230727,113600,1789926420,3665,3665,3665,3665,510
|
|
20230727,113500,1788057270,3670,3670,3670,3670,30
|
|
20230727,113400,1787947170,3660,3665,3665,3660,2584
|
|
20230727,113300,1778481810,3665,3670,3670,3665,459
|
|
20230727,113200,1776799495,3665,3665,3670,3665,137
|
|
20230727,113100,1776297385,3665,3670,3670,3665,16
|
|
20230727,113000,1776238715,3665,3670,3670,3665,243
|
|
20230727,112900,1775347400,3670,3670,3670,3670,3603
|
|
20230727,112800,1762124390,3675,3675,3675,3675,0
|
|
20230727,112700,1762124390,3675,3680,3680,3675,1316
|
|
20230727,112600,1757287385,3680,3680,3680,3680,755
|
|
20230727,112500,1754508985,3680,3675,3680,3675,44
|
|
20230727,112400,1754347230,3675,3680,3680,3675,141
|
|
20230727,112300,1753829050,3680,3680,3680,3680,361
|
|
20230727,112200,1752500570,3680,3680,3680,3680,280
|
|
20230727,112100,1751470170,3680,3680,3680,3675,62
|
|
20230727,112000,1751242145,3680,3675,3680,3675,41
|
|
20230727,111900,1751091435,3680,3680,3680,3680,41
|
|
20230727,111800,1750940555,3680,3680,3680,3680,2
|
|
20230727,111700,1750933195,3675,3685,3685,3675,27
|
|
20230727,111600,1750833810,3680,3675,3680,3675,255
|
|
20230727,111500,1749896680,3675,3675,3675,3675,300
|
|
20230727,111400,1748794180,3675,3680,3680,3675,4979
|
|
20230727,111300,1730496350,3675,3680,3685,3675,139
|
|
20230727,111200,1729985260,3680,3680,3680,3680,272
|
|
20230727,111100,1728984300,3680,3685,3685,3680,1932
|
|
20230727,111000,1721874400,3685,3690,3690,3685,1050
|
|
20230727,110900,1718000150,3685,3685,3690,3685,900
|
|
20230727,110800,1714682295,3685,3685,3685,3685,24
|
|
20230727,110700,1714593855,3685,3685,3685,3685,2236
|
|
20230727,110600,1706354195,3690,3690,3695,3690,1028
|
|
20230727,110500,1702560870,3690,3690,3690,3690,169
|
|
20230727,110400,1701937260,3690,3705,3705,3690,2396
|
|
20230727,110300,1693089870,3705,3690,3705,3690,22192
|
|
20230727,110200,1611063245,3685,3690,3690,3685,89
|
|
20230727,110100,1610734885,3680,3680,3680,3680,2
|
|
20230727,110000,1610727525,3680,3680,3690,3680,1494
|
|
20230727,105900,1605228605,3690,3685,3690,3680,2008
|
|
20230727,105800,1597829355,3690,3685,3690,3685,1003
|
|
20230727,105700,1594132295,3685,3685,3690,3685,2358
|
|
20230727,105600,1585441565,3690,3690,3695,3685,639
|
|
20230727,105500,1583084650,3695,3690,3695,3690,3620
|
|
20230727,105400,1569709680,3690,3695,3695,3690,3661
|
|
20230727,105300,1556194240,3700,3695,3700,3695,511
|
|
20230727,105200,1554306090,3695,3695,3695,3695,721
|
|
20230727,105100,1551641995,3695,3695,3695,3695,31
|
|
20230727,105000,1551527450,3690,3695,3695,3690,1120
|
|
20230727,104900,1547389550,3695,3700,3700,3695,77
|
|
20230727,104800,1547104950,3700,3700,3700,3700,13901
|
|
20230727,104700,1495671250,3700,3695,3700,3695,6552
|
|
20230727,104600,1471460680,3700,3695,3700,3695,6030
|
|
20230727,104500,1449179825,3690,3690,3690,3690,2192
|
|
20230727,104400,1441091345,3690,3685,3690,3675,2114
|
|
20230727,104300,1433313925,3685,3690,3690,3680,3652
|
|
20230727,104200,1419839240,3685,3685,3685,3685,2999
|
|
20230727,104100,1408787925,3685,3675,3685,3675,79
|
|
20230727,104000,1408497205,3680,3675,3680,3675,1261
|
|
20230727,103900,1403862910,3675,3680,3685,3675,1208
|
|
20230727,103800,1399412575,3680,3685,3685,3680,603
|
|
20230727,103700,1397192975,3680,3680,3680,3680,627
|
|
20230727,103600,1394885615,3680,3680,3680,3680,64
|
|
20230727,103500,1394650095,3680,3680,3685,3680,1948
|
|
20230727,103400,1387481260,3680,3680,3680,3680,331
|
|
20230727,103300,1386263180,3680,3685,3685,3680,502
|
|
20230727,103200,1384415810,3680,3680,3685,3675,2611
|
|
20230727,103100,1374806865,3680,3680,3680,3680,759
|
|
20230727,103000,1372013745,3680,3675,3680,3675,8788
|
|
20230727,102900,1339685535,3675,3675,3680,3675,50
|
|
20230727,102800,1339501760,3675,3680,3680,3675,7
|
|
20230727,102700,1339476030,3680,3675,3680,3675,4013
|
|
20230727,102600,1324713165,3675,3680,3680,3675,2765
|
|
20230727,102500,1314544310,3675,3675,3680,3675,1501
|
|
20230727,102400,1309028130,3675,3675,3680,3675,2342
|
|
20230727,102300,1300416280,3680,3675,3680,3670,343
|
|
20230727,102200,1299155680,3680,3675,3680,3675,3400
|
|
20230727,102100,1286660180,3675,3660,3675,3660,6038
|
|
20230727,102000,1264516360,3660,3660,3665,3660,1952
|
|
20230727,101900,1257372030,3665,3660,3665,3660,2309
|
|
20230727,101800,1248915590,3660,3665,3665,3660,1153
|
|
20230727,101700,1244695060,3665,3660,3665,3655,1058
|
|
20230727,101600,1240823240,3665,3665,3670,3665,1575
|
|
20230727,101500,1235047865,3670,3675,3675,3670,311
|
|
20230727,101400,1233905495,3675,3670,3675,3670,2642
|
|
20230727,101300,1224197610,3675,3675,3675,3675,2200
|
|
20230727,101200,1216112610,3675,3645,3675,3645,14190
|
|
20230727,101100,1164082995,3645,3645,3655,3645,3394
|
|
20230727,101000,1151681835,3645,3650,3650,3645,785
|
|
20230727,100900,1148820005,3650,3650,3650,3650,980
|
|
20230727,100800,1145243005,3650,3650,3660,3650,4342
|
|
20230727,100700,1129375935,3650,3650,3650,3650,878
|
|
20230727,100600,1126171235,3650,3650,3650,3650,30
|
|
20230727,100500,1126061735,3650,3655,3655,3650,186
|
|
20230727,100400,1125382215,3650,3655,3655,3650,200
|
|
20230727,100300,1124651715,3635,3650,3655,3635,3429
|
|
20230727,100200,1112126530,3650,3650,3650,3635,1177
|
|
20230727,100100,1107831970,3645,3645,3645,3640,710
|
|
20230727,100000,1105244070,3650,3650,3650,3650,3551
|
|
20230727,095900,1092282920,3650,3645,3650,3645,207
|
|
20230727,095800,1091528400,3645,3650,3650,3645,1979
|
|
20230727,095700,1084314910,3650,3650,3650,3650,1338
|
|
20230727,095600,1079431210,3650,3640,3650,3640,3401
|
|
20230727,095500,1067021370,3640,3635,3640,3635,1333
|
|
20230727,095400,1062169790,3640,3635,3640,3635,243
|
|
20230727,095300,1061285760,3640,3640,3640,3640,70
|
|
20230727,095200,1061030960,3645,3645,3645,3645,3
|
|
20230727,095100,1061020025,3645,3635,3645,3635,482
|
|
20230727,095000,1059263435,3645,3635,3645,3630,3559
|
|
20230727,094900,1046337810,3635,3625,3635,3625,2933
|
|
20230727,094800,1035705665,3625,3645,3645,3625,10241
|
|
20230727,094700,998487100,3645,3640,3645,3640,1562
|
|
20230727,094600,992794115,3645,3645,3645,3640,293
|
|
20230727,094500,991727410,3645,3635,3645,3635,2275
|
|
20230727,094400,983447150,3635,3635,3640,3635,245
|
|
20230727,094300,982556060,3640,3640,3640,3640,245
|
|
20230727,094200,981664260,3640,3640,3645,3640,267
|
|
20230727,094100,980691130,3645,3640,3645,3640,58
|
|
20230727,094000,980479830,3645,3635,3645,3630,6272
|
|
20230727,093900,957707455,3635,3645,3650,3635,5945
|
|
20230727,093800,936080300,3645,3645,3645,3645,50
|
|
20230727,093700,935898050,3645,3645,3645,3645,337
|
|
20230727,093600,934669685,3645,3645,3645,3640,1018
|
|
20230727,093500,930961880,3645,3640,3645,3635,1023
|
|
20230727,093400,927233195,3635,3640,3640,3635,2075
|
|
20230727,093300,919680200,3635,3640,3645,3635,3680
|
|
20230727,093200,906287195,3640,3650,3650,3640,5945
|
|
20230727,093100,884600945,3650,3655,3655,3650,3008
|
|
20230727,093000,873621475,3650,3655,3655,3650,1866
|
|
20230727,092900,866809575,3650,3660,3660,3650,15392
|
|
20230727,092800,810563185,3670,3660,3670,3650,13988
|
|
20230727,092700,759305750,3650,3650,3655,3650,2926
|
|
20230727,092600,748614700,3640,3640,3640,3635,1000
|
|
20230727,092500,744977915,3635,3635,3645,3630,5147
|
|
20230727,092400,726273285,3635,3660,3660,3635,8519
|
|
20230727,092300,695214655,3650,3665,3665,3650,3717
|
|
20230727,092200,681627330,3660,3655,3670,3655,8349
|
|
20230727,092100,651055910,3655,3660,3665,3655,7511
|
|
20230727,092000,623540550,3665,3640,3665,3640,19596
|
|
20230727,091900,551962265,3640,3630,3640,3625,2834
|
|
20230727,091800,541656990,3630,3630,3645,3625,3029
|
|
20230727,091700,530645815,3630,3630,3640,3625,829
|
|
20230727,091600,527635270,3645,3635,3645,3630,3032
|
|
20230727,091500,516606355,3640,3645,3650,3635,6813
|
|
20230727,091400,491800370,3640,3630,3640,3630,753
|
|
20230727,091300,489064960,3630,3640,3640,3630,1598
|
|
20230727,091200,483251000,3640,3635,3640,3630,6027
|
|
20230727,091100,461342780,3635,3625,3645,3625,11650
|
|
20230727,091000,418982660,3620,3610,3620,3610,2550
|
|
20230727,090900,409758045,3610,3605,3620,3605,5835
|
|
20230727,090800,388689500,3605,3615,3615,3605,4358
|
|
20230727,090700,372957560,3620,3635,3635,3615,4412
|
|
20230727,090600,356969665,3635,3630,3645,3610,13945
|
|
20230727,090500,306290540,3630,3610,3630,3610,2584
|
|
20230727,090400,296929980,3610,3635,3640,3610,11823
|
|
20230727,090300,254018605,3640,3630,3640,3620,12026
|
|
20230727,090200,210314685,3625,3600,3645,3600,7687
|
|
20230727,090100,182395980,3630,3585,3630,3585,16045
|
|
20230727,090000,124414535,3590,3525,3605,3525,35221
|