650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194700,372588355,3225,3225,3225,3225,568
|
|
20230727,194600,372588355,3225,3225,3225,3225,0
|
|
20230727,194500,372588355,3225,3225,3225,3225,0
|
|
20230727,194400,372588355,3225,3225,3225,3225,0
|
|
20230727,194300,372588355,3225,3225,3225,3225,0
|
|
20230727,194200,372588355,3225,3225,3225,3225,0
|
|
20230727,194100,372588355,3225,3225,3225,3225,0
|
|
20230727,194000,372588355,3225,3225,3225,3225,0
|
|
20230727,193900,372588355,3225,3225,3225,3225,0
|
|
20230727,193800,372588355,3225,3225,3225,3225,0
|
|
20230727,193700,372588355,3225,3225,3225,3225,0
|
|
20230727,193600,372588355,3225,3225,3225,3225,0
|
|
20230727,193500,372588355,3225,3225,3225,3225,0
|
|
20230727,193400,372588355,3225,3225,3225,3225,0
|
|
20230727,193300,372588355,3225,3225,3225,3225,0
|
|
20230727,193200,372588355,3225,3225,3225,3225,0
|
|
20230727,193100,372588355,3225,3225,3225,3225,0
|
|
20230727,193000,372588355,3225,3225,3225,3225,0
|
|
20230727,192900,372588355,3225,3225,3225,3225,0
|
|
20230727,192800,372588355,3225,3225,3225,3225,0
|
|
20230727,192700,372588355,3225,3225,3225,3225,0
|
|
20230727,192600,372588355,3225,3225,3225,3225,0
|
|
20230727,192500,372588355,3225,3225,3225,3225,0
|
|
20230727,192400,372588355,3225,3225,3225,3225,0
|
|
20230727,192300,372588355,3225,3225,3225,3225,0
|
|
20230727,192200,372588355,3225,3225,3225,3225,0
|
|
20230727,192100,372588355,3225,3225,3225,3225,0
|
|
20230727,192000,372588355,3225,3225,3225,3225,0
|
|
20230727,191900,372588355,3225,3225,3225,3225,0
|
|
20230727,191800,372588355,3225,3225,3225,3225,0
|
|
20230727,191700,372588355,3225,3225,3225,3225,568
|
|
20230727,191600,372588355,3225,3225,3225,3225,0
|
|
20230727,191500,372588355,3225,3225,3225,3225,0
|
|
20230727,191400,372588355,3225,3225,3225,3225,0
|
|
20230727,191300,372588355,3225,3225,3225,3225,0
|
|
20230727,191200,372588355,3225,3225,3225,3225,0
|
|
20230727,191100,372588355,3225,3225,3225,3225,0
|
|
20230727,191000,372588355,3225,3225,3225,3225,0
|
|
20230727,190900,372588355,3225,3225,3225,3225,0
|
|
20230727,190800,372588355,3225,3225,3225,3225,0
|
|
20230727,190700,372588355,3225,3225,3225,3225,0
|
|
20230727,190600,372588355,3225,3225,3225,3225,0
|
|
20230727,190500,372588355,3225,3225,3225,3225,0
|
|
20230727,190400,372588355,3225,3225,3225,3225,0
|
|
20230727,190300,372588355,3225,3225,3225,3225,0
|
|
20230727,190200,372588355,3225,3225,3225,3225,0
|
|
20230727,190100,372588355,3225,3225,3225,3225,0
|
|
20230727,190000,372588355,3225,3225,3225,3225,0
|
|
20230727,185900,372588355,3225,3225,3225,3225,0
|
|
20230727,185800,372588355,3225,3225,3225,3225,0
|
|
20230727,185700,372588355,3225,3225,3225,3225,0
|
|
20230727,185600,372588355,3225,3225,3225,3225,0
|
|
20230727,185500,372588355,3225,3225,3225,3225,0
|
|
20230727,185400,372588355,3225,3225,3225,3225,0
|
|
20230727,185300,372588355,3225,3225,3225,3225,0
|
|
20230727,185200,372588355,3225,3225,3225,3225,0
|
|
20230727,185100,372588355,3225,3225,3225,3225,0
|
|
20230727,185000,372588355,3225,3225,3225,3225,0
|
|
20230727,184900,372588355,3225,3225,3225,3225,0
|
|
20230727,184800,372588355,3225,3225,3225,3225,0
|
|
20230727,184700,372588355,3225,3225,3225,3225,568
|
|
20230727,184600,372588355,3225,3225,3225,3225,0
|
|
20230727,184500,372588355,3225,3225,3225,3225,0
|
|
20230727,184400,372588355,3225,3225,3225,3225,0
|
|
20230727,184300,372588355,3225,3225,3225,3225,0
|
|
20230727,184200,372588355,3225,3225,3225,3225,0
|
|
20230727,184100,372588355,3225,3225,3225,3225,0
|
|
20230727,184000,372588355,3225,3225,3225,3225,0
|
|
20230727,183900,372588355,3225,3225,3225,3225,0
|
|
20230727,183800,372588355,3225,3225,3225,3225,0
|
|
20230727,183700,372588355,3225,3225,3225,3225,0
|
|
20230727,183600,372588355,3225,3225,3225,3225,0
|
|
20230727,183500,372588355,3225,3225,3225,3225,0
|
|
20230727,183400,372588355,3225,3225,3225,3225,0
|
|
20230727,183300,372588355,3225,3225,3225,3225,0
|
|
20230727,183200,372588355,3225,3225,3225,3225,0
|
|
20230727,183100,372588355,3225,3225,3225,3225,0
|
|
20230727,183000,372588355,3225,3225,3225,3225,0
|
|
20230727,182900,372588355,3225,3225,3225,3225,0
|
|
20230727,182800,372588355,3225,3225,3225,3225,0
|
|
20230727,182700,372588355,3225,3225,3225,3225,0
|
|
20230727,182600,372588355,3225,3225,3225,3225,0
|
|
20230727,182500,372588355,3225,3225,3225,3225,0
|
|
20230727,182400,372588355,3225,3225,3225,3225,0
|
|
20230727,182300,372588355,3225,3225,3225,3225,0
|
|
20230727,182200,372588355,3225,3225,3225,3225,0
|
|
20230727,182100,372588355,3225,3225,3225,3225,0
|
|
20230727,182000,372588355,3225,3225,3225,3225,0
|
|
20230727,181900,372588355,3225,3225,3225,3225,0
|
|
20230727,181800,372588355,3225,3225,3225,3225,0
|
|
20230727,181700,372588355,3225,3225,3225,3225,568
|
|
20230727,181600,372588355,3225,3225,3225,3225,0
|
|
20230727,181500,372588355,3225,3225,3225,3225,0
|
|
20230727,181400,372588355,3225,3225,3225,3225,0
|
|
20230727,181300,372588355,3225,3225,3225,3225,0
|
|
20230727,181200,372588355,3225,3225,3225,3225,0
|
|
20230727,181100,372588355,3225,3225,3225,3225,0
|
|
20230727,181000,372588355,3225,3225,3225,3225,0
|
|
20230727,180900,372588355,3225,3225,3225,3225,0
|
|
20230727,180800,372588355,3225,3225,3225,3225,0
|
|
20230727,180700,372588355,3225,3225,3225,3225,0
|
|
20230727,180600,372588355,3225,3225,3225,3225,0
|
|
20230727,180500,372588355,3225,3225,3225,3225,0
|
|
20230727,180400,372588355,3225,3225,3225,3225,0
|
|
20230727,180300,372588355,3225,3225,3225,3225,0
|
|
20230727,180200,372588355,3225,3225,3225,3225,0
|
|
20230727,180100,372588355,3225,3225,3225,3225,0
|
|
20230727,180000,372588355,3225,3225,3225,3225,0
|
|
20230727,175900,372588355,3225,3225,3225,3225,0
|
|
20230727,175800,372588355,3225,3225,3225,3225,0
|
|
20230727,175700,372588355,3225,3225,3225,3225,0
|
|
20230727,175600,372588355,3225,3225,3225,3225,0
|
|
20230727,175500,372588355,3225,3225,3225,3225,0
|
|
20230727,175400,372588355,3225,3225,3225,3225,0
|
|
20230727,175300,372588355,3225,3225,3225,3225,0
|
|
20230727,175200,372588355,3225,3225,3225,3225,0
|
|
20230727,175100,372588355,3225,3225,3225,3225,0
|
|
20230727,175000,372588355,3225,3225,3225,3225,0
|
|
20230727,174900,372588355,3225,3225,3225,3225,0
|
|
20230727,174800,372588355,3225,3225,3225,3225,0
|
|
20230727,174700,372588355,3225,3225,3225,3225,568
|
|
20230727,174600,372588355,3225,3225,3225,3225,0
|
|
20230727,174500,372588355,3225,3225,3225,3225,0
|
|
20230727,174400,372588355,3225,3225,3225,3225,0
|
|
20230727,174300,372588355,3225,3225,3225,3225,0
|
|
20230727,174200,372588355,3225,3225,3225,3225,0
|
|
20230727,174100,372588355,3225,3225,3225,3225,0
|
|
20230727,174000,372588355,3225,3225,3225,3225,0
|
|
20230727,173900,372588355,3225,3225,3225,3225,0
|
|
20230727,173800,372588355,3225,3225,3225,3225,0
|
|
20230727,173700,372588355,3225,3225,3225,3225,0
|
|
20230727,173600,372588355,3225,3225,3225,3225,0
|
|
20230727,173500,372588355,3225,3225,3225,3225,0
|
|
20230727,173400,372588355,3225,3225,3225,3225,0
|
|
20230727,173300,372588355,3225,3225,3225,3225,0
|
|
20230727,173200,372588355,3225,3225,3225,3225,0
|
|
20230727,173100,372588355,3225,3225,3225,3225,0
|
|
20230727,173000,372588355,3225,3225,3225,3225,0
|
|
20230727,172900,372588355,3225,3225,3225,3225,0
|
|
20230727,172800,372588355,3225,3225,3225,3225,0
|
|
20230727,172700,372588355,3225,3225,3225,3225,0
|
|
20230727,172600,372588355,3225,3225,3225,3225,0
|
|
20230727,172500,372588355,3225,3225,3225,3225,0
|
|
20230727,172400,372588355,3225,3225,3225,3225,0
|
|
20230727,172300,372588355,3225,3225,3225,3225,0
|
|
20230727,172200,372588355,3225,3225,3225,3225,0
|
|
20230727,172100,372588355,3225,3225,3225,3225,0
|
|
20230727,172000,372588355,3225,3225,3225,3225,0
|
|
20230727,171900,372588355,3225,3225,3225,3225,0
|
|
20230727,171800,372588355,3225,3225,3225,3225,0
|
|
20230727,171700,372588355,3225,3225,3225,3225,568
|
|
20230727,171600,372588355,3225,3225,3225,3225,0
|
|
20230727,171500,372588355,3225,3225,3225,3225,0
|
|
20230727,171400,372588355,3225,3225,3225,3225,0
|
|
20230727,171300,372588355,3225,3225,3225,3225,0
|
|
20230727,171200,372588355,3225,3225,3225,3225,0
|
|
20230727,171100,372588355,3225,3225,3225,3225,0
|
|
20230727,171000,372588355,3225,3225,3225,3225,0
|
|
20230727,170900,372588355,3225,3225,3225,3225,0
|
|
20230727,170800,372588355,3225,3225,3225,3225,0
|
|
20230727,170700,372588355,3225,3225,3225,3225,0
|
|
20230727,170600,372588355,3225,3225,3225,3225,0
|
|
20230727,170500,372588355,3225,3225,3225,3225,0
|
|
20230727,170400,372588355,3225,3225,3225,3225,0
|
|
20230727,170300,372588355,3225,3225,3225,3225,0
|
|
20230727,170200,372588355,3225,3225,3225,3225,0
|
|
20230727,170100,372588355,3225,3225,3225,3225,0
|
|
20230727,170000,372588355,3225,3225,3225,3225,0
|
|
20230727,165900,372588355,3225,3225,3225,3225,0
|
|
20230727,165800,372588355,3225,3225,3225,3225,0
|
|
20230727,165700,372588355,3225,3225,3225,3225,0
|
|
20230727,165600,372588355,3225,3225,3225,3225,0
|
|
20230727,165500,372588355,3225,3225,3225,3225,0
|
|
20230727,165400,372588355,3225,3225,3225,3225,0
|
|
20230727,165300,372588355,3225,3225,3225,3225,0
|
|
20230727,165200,372588355,3225,3225,3225,3225,0
|
|
20230727,165100,372588355,3225,3225,3225,3225,0
|
|
20230727,165000,372588355,3225,3225,3225,3225,0
|
|
20230727,164900,372588355,3225,3225,3225,3225,0
|
|
20230727,164800,372588355,3225,3225,3225,3225,0
|
|
20230727,164700,372588355,3225,3225,3225,3225,568
|
|
20230727,164600,372588355,3225,3225,3225,3225,0
|
|
20230727,164500,372588355,3225,3225,3225,3225,0
|
|
20230727,164400,372588355,3225,3225,3225,3225,0
|
|
20230727,164300,372588355,3225,3225,3225,3225,0
|
|
20230727,164200,372588355,3225,3225,3225,3225,0
|
|
20230727,164100,372588355,3225,3225,3225,3225,0
|
|
20230727,164000,372588355,3225,3225,3225,3225,0
|
|
20230727,163900,372588355,3225,3225,3225,3225,0
|
|
20230727,163800,372588355,3225,3225,3225,3225,0
|
|
20230727,163700,372588355,3225,3225,3225,3225,0
|
|
20230727,163600,372588355,3225,3225,3225,3225,0
|
|
20230727,163500,372588355,3225,3225,3225,3225,0
|
|
20230727,163400,372588355,3225,3225,3225,3225,0
|
|
20230727,163300,372588355,3225,3225,3225,3225,0
|
|
20230727,163200,372588355,3225,3225,3225,3225,0
|
|
20230727,163100,372588355,3225,3225,3225,3225,0
|
|
20230727,163000,372588355,3225,3225,3225,3225,0
|
|
20230727,162900,372588355,3225,3225,3225,3225,0
|
|
20230727,162800,372588355,3225,3225,3225,3225,0
|
|
20230727,162700,372588355,3225,3225,3225,3225,0
|
|
20230727,162600,372588355,3225,3225,3225,3225,0
|
|
20230727,162500,372588355,3225,3225,3225,3225,0
|
|
20230727,162400,372588355,3225,3225,3225,3225,0
|
|
20230727,162300,372588355,3225,3225,3225,3225,0
|
|
20230727,162200,372588355,3225,3225,3225,3225,0
|
|
20230727,162100,372588355,3225,3225,3225,3225,0
|
|
20230727,162000,372588355,3225,3225,3225,3225,0
|
|
20230727,161900,372588355,3225,3225,3225,3225,0
|
|
20230727,161800,372588355,3225,3225,3225,3225,0
|
|
20230727,161700,372588355,3225,3225,3225,3225,568
|
|
20230727,161600,372588355,3225,3225,3225,3225,0
|
|
20230727,161500,372588355,3225,3225,3225,3225,0
|
|
20230727,161400,372588355,3225,3225,3225,3225,0
|
|
20230727,161300,372588355,3225,3225,3225,3225,0
|
|
20230727,161200,372588355,3225,3225,3225,3225,0
|
|
20230727,161100,372588355,3225,3225,3225,3225,0
|
|
20230727,161000,372588355,3225,3225,3225,3225,0
|
|
20230727,160900,372588355,3225,3225,3225,3225,0
|
|
20230727,160800,372588355,3225,3225,3225,3225,0
|
|
20230727,160700,372588355,3225,3225,3225,3225,0
|
|
20230727,160600,372588355,3225,3225,3225,3225,0
|
|
20230727,160500,372588355,3225,3225,3225,3225,0
|
|
20230727,160400,372588355,3225,3225,3225,3225,0
|
|
20230727,160300,372588355,3225,3225,3225,3225,0
|
|
20230727,160200,372588355,3225,3225,3225,3225,0
|
|
20230727,160100,372588355,3225,3225,3225,3225,0
|
|
20230727,160000,372588355,3225,3225,3225,3225,0
|
|
20230727,155900,372588355,3225,3225,3225,3225,0
|
|
20230727,155800,372588355,3225,3225,3225,3225,0
|
|
20230727,155700,372588355,3225,3225,3225,3225,0
|
|
20230727,155600,372588355,3225,3225,3225,3225,0
|
|
20230727,155500,372588355,3225,3225,3225,3225,0
|
|
20230727,155400,372588355,3225,3225,3225,3225,0
|
|
20230727,155300,372588355,3225,3225,3225,3225,0
|
|
20230727,155200,372588355,3225,3225,3225,3225,0
|
|
20230727,155100,372588355,3225,3225,3225,3225,0
|
|
20230727,155000,372588355,3225,3225,3225,3225,0
|
|
20230727,154900,372588355,3225,3225,3225,3225,0
|
|
20230727,154800,372588355,3225,3225,3225,3225,0
|
|
20230727,154700,372588355,3225,3225,3225,3225,568
|
|
20230727,154600,372588355,3225,3225,3225,3225,0
|
|
20230727,154500,372588355,3225,3225,3225,3225,0
|
|
20230727,154400,372588355,3225,3225,3225,3225,0
|
|
20230727,154300,372588355,3225,3225,3225,3225,0
|
|
20230727,154200,372588355,3225,3225,3225,3225,0
|
|
20230727,154100,372588355,3225,3225,3225,3225,0
|
|
20230727,154000,372588355,3225,3225,3225,3225,0
|
|
20230727,153900,372588355,3225,3225,3225,3225,0
|
|
20230727,153800,372588355,3225,3225,3225,3225,0
|
|
20230727,153700,372588355,3225,3225,3225,3225,0
|
|
20230727,153600,372588355,3225,3225,3225,3225,0
|
|
20230727,153500,372588355,3225,3225,3225,3225,0
|
|
20230727,153400,372588355,3225,3225,3225,3225,0
|
|
20230727,153300,372588355,3225,3225,3225,3225,0
|
|
20230727,153200,372588355,3225,3225,3225,3225,0
|
|
20230727,153100,372588355,3225,3225,3225,3225,0
|
|
20230727,153000,372588355,3225,3225,3225,3225,568
|
|
20230727,152900,370756555,3230,3230,3230,3230,0
|
|
20230727,152800,370756555,3230,3230,3230,3230,0
|
|
20230727,152700,370756555,3230,3230,3230,3230,0
|
|
20230727,152600,370756555,3230,3230,3230,3230,0
|
|
20230727,152500,370756555,3230,3230,3230,3230,0
|
|
20230727,152400,370756555,3230,3230,3230,3230,0
|
|
20230727,152300,370756555,3230,3230,3230,3230,0
|
|
20230727,152200,370756555,3230,3230,3230,3230,0
|
|
20230727,152100,370756555,3230,3230,3230,3230,0
|
|
20230727,152000,370756555,3230,3230,3230,3230,0
|
|
20230727,151900,370756555,3230,3200,3230,3200,1007
|
|
20230727,151800,367523845,3210,3210,3210,3210,0
|
|
20230727,151700,367523845,3210,3210,3210,3210,0
|
|
20230727,151600,367523845,3210,3210,3210,3210,0
|
|
20230727,151500,367523845,3210,3210,3210,3210,0
|
|
20230727,151400,367523845,3210,3210,3210,3210,0
|
|
20230727,151300,367523845,3210,3210,3210,3210,0
|
|
20230727,151200,367523845,3210,3210,3210,3210,0
|
|
20230727,151100,367523845,3210,3200,3210,3200,100
|
|
20230727,151000,367202855,3190,3190,3190,3190,203
|
|
20230727,150900,366555285,3200,3200,3200,3200,0
|
|
20230727,150800,366555285,3200,3200,3200,3200,0
|
|
20230727,150700,366555285,3200,3200,3200,3200,3
|
|
20230727,150600,366545685,3205,3205,3205,3205,0
|
|
20230727,150500,366545685,3205,3205,3205,3205,0
|
|
20230727,150400,366545685,3205,3205,3205,3205,0
|
|
20230727,150300,366545685,3205,3205,3205,3205,0
|
|
20230727,150200,366545685,3205,3205,3205,3205,0
|
|
20230727,150100,366545685,3205,3205,3205,3205,0
|
|
20230727,150000,366545685,3205,3205,3205,3205,1
|
|
20230727,145900,366542480,3205,3205,3205,3205,1
|
|
20230727,145800,366539275,3205,3205,3205,3205,1
|
|
20230727,145700,366536070,3205,3205,3205,3205,2
|
|
20230727,145600,366529660,3205,3205,3205,3205,1
|
|
20230727,145500,366526455,3210,3210,3210,3210,2
|
|
20230727,145400,366520035,3210,3210,3210,3210,1
|
|
20230727,145300,366516825,3210,3210,3210,3210,1
|
|
20230727,145200,366513615,3210,3210,3210,3185,654
|
|
20230727,145100,364427110,3210,3210,3210,3210,1
|
|
20230727,145000,364423900,3210,3210,3210,3210,2
|
|
20230727,144900,364417480,3210,3210,3210,3210,1
|
|
20230727,144800,364414270,3210,3210,3210,3210,1
|
|
20230727,144700,364411060,3210,3210,3210,3210,2
|
|
20230727,144600,364404640,3210,3210,3210,3210,1
|
|
20230727,144500,364401430,3210,3210,3210,3210,2
|
|
20230727,144400,364395010,3210,3210,3210,3210,1
|
|
20230727,144300,364391800,3210,3210,3210,3210,1
|
|
20230727,144200,364388590,3210,3210,3210,3210,2
|
|
20230727,144100,364382170,3210,3210,3210,3210,1
|
|
20230727,144000,364378960,3210,3210,3210,3210,2
|
|
20230727,143900,364372540,3210,3210,3210,3210,1
|
|
20230727,143800,364369330,3210,3210,3210,3210,2
|
|
20230727,143700,364362910,3210,3210,3210,3210,1
|
|
20230727,143600,364359700,3210,3210,3210,3210,1
|
|
20230727,143500,364356490,3210,3210,3210,3210,2
|
|
20230727,143400,364350070,3210,3210,3210,3210,1
|
|
20230727,143300,364346860,3210,3210,3210,3210,2
|
|
20230727,143200,364340440,3210,3205,3210,3195,511
|
|
20230727,143100,362707705,3210,3210,3210,3210,1
|
|
20230727,143000,362704495,3210,3210,3210,3210,2
|
|
20230727,142900,362698075,3210,3210,3210,3210,1
|
|
20230727,142800,362694865,3210,3210,3210,3210,2
|
|
20230727,142700,362688445,3210,3210,3210,3210,1
|
|
20230727,142600,362685235,3210,3210,3210,3210,1
|
|
20230727,142500,362682025,3210,3210,3210,3210,2
|
|
20230727,142400,362675605,3210,3210,3210,3210,1
|
|
20230727,142300,362672395,3210,3210,3210,3210,2
|
|
20230727,142200,362665975,3210,3210,3210,3210,1
|
|
20230727,142100,362662765,3210,3210,3210,3210,1
|
|
20230727,142000,362659555,3210,3210,3210,3210,2
|
|
20230727,141900,362653135,3210,3210,3210,3210,1
|
|
20230727,141800,362649925,3210,3210,3210,3210,2
|
|
20230727,141700,362643505,3210,3210,3210,3210,1
|
|
20230727,141600,362640295,3210,3210,3210,3210,1
|
|
20230727,141500,362637085,3210,3210,3210,3210,2
|
|
20230727,141400,362630665,3210,3210,3210,3210,1
|
|
20230727,141300,362627455,3210,3210,3210,3210,2
|
|
20230727,141200,362621035,3210,3210,3210,3210,1
|
|
20230727,141100,362617825,3210,3210,3210,3210,2
|
|
20230727,141000,362611405,3210,3210,3210,3210,1
|
|
20230727,140900,362608195,3210,3210,3210,3210,51
|
|
20230727,140800,362444485,3210,3210,3210,3210,2
|
|
20230727,140700,362438065,3210,3210,3210,3210,51
|
|
20230727,140600,362274355,3210,3210,3210,3210,2
|
|
20230727,140500,362267935,3210,3210,3210,3210,1
|
|
20230727,140400,362264725,3210,3210,3210,3210,1
|
|
20230727,140300,362261515,3210,3210,3210,3210,2
|
|
20230727,140200,362255095,3210,3210,3210,3210,1
|
|
20230727,140100,362251885,3210,3210,3210,3210,2
|
|
20230727,140000,362245465,3210,3210,3210,3210,1
|
|
20230727,135900,362242255,3210,3210,3210,3210,1
|
|
20230727,135800,362239045,3210,3210,3210,3210,5
|
|
20230727,135700,362222995,3210,3210,3210,3210,1
|
|
20230727,135600,362219785,3210,3210,3210,3210,2
|
|
20230727,135500,362213365,3210,3210,3210,3210,1
|
|
20230727,135400,362210155,3210,3210,3210,3210,1
|
|
20230727,135300,362206945,3210,3210,3210,3210,2
|
|
20230727,135200,362200525,3210,3210,3210,3210,1
|
|
20230727,135100,362197315,3210,3210,3210,3210,4
|
|
20230727,135000,362184475,3210,3210,3210,3210,1
|
|
20230727,134900,362181265,3210,3210,3210,3210,4
|
|
20230727,134800,362168425,3210,3210,3210,3210,1
|
|
20230727,134700,362165215,3210,3210,3210,3210,1
|
|
20230727,134600,362162005,3210,3210,3210,3210,18
|
|
20230727,134500,362104225,3210,3210,3210,3210,1
|
|
20230727,134400,362101015,3210,3210,3210,3210,2
|
|
20230727,134300,362094595,3210,3210,3210,3210,1
|
|
20230727,134200,362091385,3210,3210,3210,3210,1
|
|
20230727,134100,362088175,3210,3210,3210,3210,2
|
|
20230727,134000,362081755,3210,3210,3210,3210,1
|
|
20230727,133900,362078545,3210,3210,3210,3210,2
|
|
20230727,133800,362072125,3190,3210,3210,3185,1693
|
|
20230727,133700,356672300,3210,3210,3210,3210,1
|
|
20230727,133600,356669090,3210,3210,3210,3190,2052
|
|
20230727,133500,350121025,3210,3210,3210,3210,1
|
|
20230727,133400,350117815,3210,3210,3210,3190,7002
|
|
20230727,133300,327777710,3195,3220,3220,3195,6982
|
|
20230727,133200,305462470,3220,3220,3220,3220,141
|
|
20230727,133100,305008450,3220,3220,3220,3220,2
|
|
20230727,133000,305002010,3220,3220,3220,3220,1
|
|
20230727,132900,304998790,3220,3220,3220,3220,2
|
|
20230727,132800,304992350,3220,3220,3220,3220,1
|
|
20230727,132700,304989130,3220,3220,3220,3220,2
|
|
20230727,132600,304982690,3220,3220,3220,3220,1
|
|
20230727,132500,304979470,3220,3220,3220,3220,1
|
|
20230727,132400,304976250,3220,3220,3220,3220,2
|
|
20230727,132300,304969810,3220,3220,3220,3220,1
|
|
20230727,132200,304966590,3220,3220,3220,3220,4
|
|
20230727,132100,304953710,3220,3220,3220,3220,1
|
|
20230727,132000,304950490,3220,3220,3220,3220,2
|
|
20230727,131900,304944050,3220,3220,3220,3220,1
|
|
20230727,131800,304940830,3220,3220,3220,3220,0
|
|
20230727,131700,304940830,3220,3220,3220,3220,0
|
|
20230727,131600,304940830,3220,3220,3220,3220,0
|
|
20230727,131500,304940830,3220,3220,3220,3220,8
|
|
20230727,131400,304915070,3225,3225,3225,3225,0
|
|
20230727,131300,304915070,3225,3225,3225,3225,0
|
|
20230727,131200,304915070,3225,3225,3225,3225,0
|
|
20230727,131100,304915070,3225,3225,3225,3225,0
|
|
20230727,131000,304915070,3225,3225,3225,3225,0
|
|
20230727,130900,304915070,3225,3225,3225,3225,0
|
|
20230727,130800,304915070,3225,3220,3225,3220,25
|
|
20230727,130700,304834495,3220,3220,3220,3220,0
|
|
20230727,130600,304834495,3220,3220,3220,3220,7
|
|
20230727,130500,304811955,3220,3220,3220,3220,0
|
|
20230727,130400,304811955,3220,3220,3220,3220,0
|
|
20230727,130300,304811955,3220,3220,3220,3220,0
|
|
20230727,130200,304811955,3220,3220,3220,3220,0
|
|
20230727,130100,304811955,3220,3220,3220,3220,0
|
|
20230727,130000,304811955,3220,3220,3220,3220,0
|
|
20230727,125900,304811955,3220,3220,3220,3220,0
|
|
20230727,125800,304811955,3220,3220,3220,3220,200
|
|
20230727,125700,304167955,3220,3220,3220,3220,0
|
|
20230727,125600,304167955,3220,3220,3220,3220,0
|
|
20230727,125500,304167955,3220,3220,3220,3220,0
|
|
20230727,125400,304167955,3220,3220,3220,3220,0
|
|
20230727,125300,304167955,3220,3220,3220,3220,0
|
|
20230727,125200,304167955,3220,3220,3220,3220,0
|
|
20230727,125100,304167955,3220,3220,3220,3220,0
|
|
20230727,125000,304167955,3220,3215,3220,3210,23
|
|
20230727,124900,304094085,3220,3220,3220,3220,0
|
|
20230727,124800,304094085,3220,3220,3220,3220,1
|
|
20230727,124700,304090865,3225,3225,3225,3225,0
|
|
20230727,124600,304090865,3225,3225,3225,3225,0
|
|
20230727,124500,304090865,3225,3225,3225,3225,0
|
|
20230727,124400,304090865,3225,3225,3225,3225,0
|
|
20230727,124300,304090865,3225,3225,3225,3225,0
|
|
20230727,124200,304090865,3225,3225,3225,3225,0
|
|
20230727,124100,304090865,3225,3225,3225,3225,0
|
|
20230727,124000,304090865,3225,3225,3225,3225,0
|
|
20230727,123900,304090865,3225,3225,3225,3225,0
|
|
20230727,123800,304090865,3225,3225,3225,3225,0
|
|
20230727,123700,304090865,3225,3225,3225,3225,0
|
|
20230727,123600,304090865,3225,3225,3225,3225,0
|
|
20230727,123500,304090865,3225,3225,3225,3225,24
|
|
20230727,123400,304013465,3225,3225,3225,3225,0
|
|
20230727,123300,304013465,3225,3225,3225,3225,0
|
|
20230727,123200,304013465,3225,3225,3225,3225,0
|
|
20230727,123100,304013465,3225,3225,3225,3225,103
|
|
20230727,123000,303681290,3230,3230,3230,3230,610
|
|
20230727,122900,301710990,3230,3230,3230,3230,0
|
|
20230727,122800,301710990,3230,3230,3230,3230,1
|
|
20230727,122700,301707760,3210,3210,3210,3210,4577
|
|
20230727,122600,287015590,3210,3210,3210,3210,6499
|
|
20230727,122500,266153800,3230,3210,3230,3210,3693
|
|
20230727,122400,254299250,3210,3215,3215,3210,3692
|
|
20230727,122300,242445705,3225,3225,3225,3225,0
|
|
20230727,122200,242445705,3225,3225,3225,3225,0
|
|
20230727,122100,242445705,3225,3225,3225,3225,0
|
|
20230727,122000,242445705,3225,3225,3225,3225,44
|
|
20230727,121900,242303805,3215,3215,3215,3215,0
|
|
20230727,121800,242303805,3215,3215,3215,3215,0
|
|
20230727,121700,242303805,3215,3215,3215,3215,0
|
|
20230727,121600,242303805,3215,3215,3215,3215,0
|
|
20230727,121500,242303805,3215,3215,3215,3215,0
|
|
20230727,121400,242303805,3215,3215,3215,3215,0
|
|
20230727,121300,242303805,3215,3215,3215,3215,300
|
|
20230727,121200,241339305,3220,3220,3220,3220,0
|
|
20230727,121100,241339305,3220,3220,3220,3220,0
|
|
20230727,121000,241339305,3220,3220,3220,3220,0
|
|
20230727,120900,241339305,3220,3220,3220,3220,1
|
|
20230727,120800,241336085,3225,3225,3225,3225,0
|
|
20230727,120700,241336085,3225,3220,3225,3220,13
|
|
20230727,120600,241294165,3215,3215,3215,3215,0
|
|
20230727,120500,241294165,3215,3215,3215,3215,14
|
|
20230727,120400,241249155,3205,3205,3205,3205,1074
|
|
20230727,120300,237806985,3225,3200,3225,3200,982
|
|
20230727,120200,234646925,3200,3200,3200,3200,35
|
|
20230727,120100,234534925,3200,3200,3200,3200,13
|
|
20230727,120000,234493325,3200,3200,3200,3200,807
|
|
20230727,115900,231910925,3200,3200,3200,3200,51
|
|
20230727,115800,231747725,3200,3200,3200,3200,26
|
|
20230727,115700,231664525,3200,3200,3200,3200,100
|
|
20230727,115600,231344525,3195,3200,3205,3195,1208
|
|
20230727,115500,227479055,3195,3200,3200,3195,28
|
|
20230727,115400,227389465,3200,3200,3200,3200,3938
|
|
20230727,115300,214787865,3200,3205,3205,3200,3384
|
|
20230727,115200,203958975,3205,3200,3220,3200,27
|
|
20230727,115100,203872085,3200,3200,3200,3200,28
|
|
20230727,115000,203782485,3200,3200,3200,3200,26
|
|
20230727,114900,203699285,3200,3200,3200,3200,0
|
|
20230727,114800,203699285,3200,3220,3220,3200,72
|
|
20230727,114700,203468105,3200,3200,3200,3200,26
|
|
20230727,114600,203384905,3220,3200,3220,3200,36
|
|
20230727,114500,203269685,3200,3200,3200,3200,0
|
|
20230727,114400,203269685,3200,3220,3220,3200,27
|
|
20230727,114300,203183265,3200,3200,3200,3200,45
|
|
20230727,114200,203039265,3200,3205,3205,3200,1718
|
|
20230727,114100,197533205,3205,3205,3205,3205,1692
|
|
20230727,114000,192110345,3205,3205,3205,3205,27
|
|
20230727,113900,192023810,3205,3205,3205,3205,26
|
|
20230727,113800,191940480,3225,3205,3225,3205,55
|
|
20230727,113700,191764185,3205,3225,3225,3205,1871
|
|
20230727,113600,185767610,3205,3205,3205,3205,2320
|
|
20230727,113500,178332010,3205,3205,3205,3205,1709
|
|
20230727,113400,172854665,3210,3195,3210,3195,878
|
|
20230727,113300,170036675,3195,3195,3195,3195,0
|
|
20230727,113200,170036675,3195,3195,3195,3195,27
|
|
20230727,113100,169950410,3195,3210,3210,3195,30
|
|
20230727,113000,169854500,3195,3195,3195,3195,27
|
|
20230727,112900,169768235,3195,3195,3195,3195,0
|
|
20230727,112800,169768235,3195,3210,3210,3195,30
|
|
20230727,112700,169672325,3195,3195,3195,3195,27
|
|
20230727,112600,169586060,3210,3210,3210,3210,26
|
|
20230727,112500,169502600,3210,3210,3210,3210,0
|
|
20230727,112400,169502600,3210,3215,3215,3210,2694
|
|
20230727,112300,160852705,3215,3215,3215,3215,26
|
|
20230727,112200,160769115,3215,3215,3215,3215,27
|
|
20230727,112100,160682310,3215,3215,3215,3215,0
|
|
20230727,112000,160682310,3215,3215,3215,3215,16
|
|
20230727,111900,160630870,3215,3210,3215,3210,62
|
|
20230727,111800,160431675,3215,3235,3235,3215,58
|
|
20230727,111700,160244585,3215,3235,3235,3215,1226
|
|
20230727,111600,156302795,3235,3220,3235,3220,147
|
|
20230727,111500,155827445,3220,3210,3220,3210,46
|
|
20230727,111400,155679585,3210,3210,3210,3210,27
|
|
20230727,111300,155592915,3220,3220,3220,3220,1
|
|
20230727,111200,155589695,3210,3210,3210,3210,26
|
|
20230727,111100,155506235,3210,3220,3220,3210,28
|
|
20230727,111000,155416345,3210,3210,3210,3210,0
|
|
20230727,110900,155416345,3210,3210,3210,3210,26
|
|
20230727,110800,155332885,3205,3205,3205,3205,49
|
|
20230727,110700,155175840,3210,3215,3215,3210,4
|
|
20230727,110600,155162995,3205,3205,3205,3205,24
|
|
20230727,110500,155086075,3215,3215,3215,3215,3
|
|
20230727,110400,155076430,3205,3205,3205,3205,26
|
|
20230727,110300,154993100,3205,3205,3205,3205,17
|
|
20230727,110200,154938615,3215,3205,3215,3205,35
|
|
20230727,110100,154826340,3215,3215,3215,3215,0
|
|
20230727,110000,154826340,3215,3215,3215,3195,28
|
|
20230727,105900,154736840,3210,3195,3210,3195,591
|
|
20230727,105800,152840120,3215,3195,3215,3195,37
|
|
20230727,105700,152721705,3215,3215,3215,3215,3
|
|
20230727,105600,152712060,3215,3215,3215,3215,24
|
|
20230727,105500,152634900,3210,3195,3210,3195,53
|
|
20230727,105400,152465175,3190,3190,3190,3190,26
|
|
20230727,105300,152382235,3200,3200,3200,3200,0
|
|
20230727,105200,152382235,3200,3200,3200,3200,1400
|
|
20230727,105100,147902235,3215,3190,3235,3190,827
|
|
20230727,105000,145241435,3210,3190,3210,3190,55
|
|
20230727,104900,145065965,3190,3200,3200,3190,6980
|
|
20230727,104800,122797510,3200,3210,3210,3200,48
|
|
20230727,104700,122643900,3210,3210,3210,3210,5
|
|
20230727,104600,122627850,3215,3215,3215,3215,26
|
|
20230727,104500,122544260,3235,3235,3235,3235,0
|
|
20230727,104400,122544260,3235,3235,3235,3235,1
|
|
20230727,104300,122541025,3215,3215,3215,3200,2445
|
|
20230727,104200,114680740,3215,3215,3215,3215,54
|
|
20230727,104100,114507130,3230,3230,3230,3230,0
|
|
20230727,104000,114507130,3230,3210,3230,3210,1112
|
|
20230727,103900,110920520,3195,3195,3195,3195,27
|
|
20230727,103800,110834255,3195,3195,3195,3195,26
|
|
20230727,103700,110751185,3195,3195,3195,3195,0
|
|
20230727,103600,110751185,3195,3210,3210,3195,1449
|
|
20230727,103500,106100300,3210,3210,3210,3210,97
|
|
20230727,103400,105788930,3190,3190,3190,3190,27
|
|
20230727,103300,105702800,3195,3200,3200,3195,3300
|
|
20230727,103200,95157560,3200,3210,3210,3200,27
|
|
20230727,103100,95071150,3200,3210,3210,3200,45
|
|
20230727,103000,94926970,3210,3200,3210,3200,27
|
|
20230727,102900,94840560,3210,3210,3210,3210,10
|
|
20230727,102800,94808460,3200,3200,3200,3200,27
|
|
20230727,102700,94722060,3200,3200,3200,3200,0
|
|
20230727,102600,94722060,3200,3190,3200,3190,73
|
|
20230727,102500,94488730,3190,3190,3190,3190,0
|
|
20230727,102400,94488730,3190,3200,3200,3190,41
|
|
20230727,102300,94357790,3190,3190,3190,3190,27
|
|
20230727,102200,94271660,3185,3185,3185,3185,26
|
|
20230727,102100,94188850,3185,3185,3185,3185,0
|
|
20230727,102000,94188850,3185,3185,3185,3185,27
|
|
20230727,101900,94102855,3185,3185,3185,3185,26
|
|
20230727,101800,94020045,3185,3185,3185,3185,27
|
|
20230727,101700,93934050,3185,3185,3185,3185,0
|
|
20230727,101600,93934050,3185,3185,3185,3185,32
|
|
20230727,101500,93832130,3185,3180,3185,3180,37
|
|
20230727,101400,93714420,3180,3180,3180,3180,26
|
|
20230727,101300,93631740,3200,3200,3200,3200,1
|
|
20230727,101200,93628540,3180,3180,3180,3180,45
|
|
20230727,101100,93485440,3180,3180,3180,3180,32
|
|
20230727,101000,93383680,3180,3180,3180,3180,27
|
|
20230727,100900,93297820,3180,3180,3180,3180,0
|
|
20230727,100800,93297820,3180,3180,3180,3180,26
|
|
20230727,100700,93215140,3180,3205,3205,3180,1465
|
|
20230727,100600,88527120,3205,3205,3205,3205,26
|
|
20230727,100500,88443790,3200,3200,3200,3200,0
|
|
20230727,100400,88443790,3200,3200,3200,3200,27
|
|
20230727,100300,88357390,3200,3200,3200,3200,47
|
|
20230727,100200,88206990,3200,3200,3200,3200,6
|
|
20230727,100100,88187790,3210,3210,3210,3210,1031
|
|
20230727,100000,84878280,3200,3200,3200,3200,43
|
|
20230727,095900,84740680,3200,3215,3215,3200,14
|
|
20230727,095800,84695820,3215,3195,3215,3195,2018
|
|
20230727,095700,78238740,3180,3180,3180,3180,1181
|
|
20230727,095600,74483160,3170,3170,3170,3170,27
|
|
20230727,095500,74397570,3180,3170,3180,3170,27
|
|
20230727,095400,74311970,3180,3180,3180,3180,30
|
|
20230727,095300,74216570,3180,3170,3180,3170,151
|
|
20230727,095200,73737190,3170,3170,3170,3170,16
|
|
20230727,095100,73686470,3165,3165,3165,3165,27
|
|
20230727,095000,73601015,3175,3165,3175,3165,27
|
|
20230727,094900,73515550,3175,3175,3175,3175,4
|
|
20230727,094800,73502850,3165,3175,3175,3165,28
|
|
20230727,094700,73414220,3165,3165,3165,3165,26
|
|
20230727,094600,73331930,3175,3175,3175,3170,1271
|
|
20230727,094500,69299880,3180,3185,3185,3180,1672
|
|
20230727,094400,63981355,3180,3200,3200,3180,36
|
|
20230727,094300,63866675,3200,3200,3200,3200,3
|
|
20230727,094200,63857075,3200,3180,3200,3180,912
|
|
20230727,094100,60942155,3185,3190,3195,3185,179
|
|
20230727,094000,60372015,3190,3190,3190,3190,26
|
|
20230727,093900,60289075,3190,3190,3190,3190,26
|
|
20230727,093800,60206135,3190,3190,3190,3190,52
|
|
20230727,093700,60040255,3195,3195,3195,3195,0
|
|
20230727,093600,60040255,3195,3195,3195,3195,1
|
|
20230727,093500,60037060,3190,3190,3190,3190,27
|
|
20230727,093400,59950930,3210,3210,3210,3210,40
|
|
20230727,093300,59822530,3215,3215,3215,3215,24
|
|
20230727,093200,59745370,3215,3215,3215,3215,5
|
|
20230727,093100,59729295,3215,3215,3215,3215,59
|
|
20230727,093000,59539610,3215,3215,3215,3215,211
|
|
20230727,092900,58861245,3215,3200,3235,3200,2164
|
|
20230727,092800,51910775,3195,3190,3195,3190,519
|
|
20230727,092700,50252810,3185,3185,3185,3185,15
|
|
20230727,092600,50205035,3185,3185,3185,3185,0
|
|
20230727,092500,50205035,3185,3185,3185,3185,15
|
|
20230727,092400,50157260,3185,3185,3185,3185,15
|
|
20230727,092300,50109485,3180,3180,3180,3180,0
|
|
20230727,092200,50109485,3180,3180,3180,3180,0
|
|
20230727,092100,50109485,3180,3180,3180,3180,0
|
|
20230727,092000,50109485,3180,3195,3195,3170,12198
|
|
20230727,091900,11318950,3200,3200,3200,3200,0
|
|
20230727,091800,11318950,3200,3200,3200,3200,26
|
|
20230727,091700,11235750,3200,3200,3200,3200,1
|
|
20230727,091600,11232550,3205,3205,3205,3205,778
|
|
20230727,091500,8739060,3210,3210,3210,3210,33
|
|
20230727,091400,8633130,3240,3240,3240,3240,0
|
|
20230727,091300,8633130,3240,3240,3240,3240,26
|
|
20230727,091200,8548890,3240,3230,3240,3225,192
|
|
20230727,091100,7927680,3230,3190,3230,3190,298
|
|
20230727,091000,6974395,3180,3180,3180,3180,34
|
|
20230727,090900,6866275,3190,3190,3190,3190,0
|
|
20230727,090800,6866275,3190,3190,3190,3190,806
|
|
20230727,090700,4295135,3190,3190,3190,3190,68
|
|
20230727,090600,4078215,3190,3190,3190,3190,33
|
|
20230727,090500,3972945,3190,3170,3190,3170,1000
|
|
20230727,090400,784000,3170,3170,3170,3170,5
|
|
20230727,090300,768150,3160,3160,3160,3160,234
|
|
20230727,090200,28710,3190,3190,3190,3190,0
|
|
20230727,090100,28710,3190,3190,3190,3190,0
|
|
20230727,090000,28710,3190,3190,3190,3190,9
|