675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201200,2829138310,4170,4170,4170,4170,2383
|
|
20230727,201100,2829138310,4170,4170,4170,4170,0
|
|
20230727,201000,2829138310,4170,4170,4170,4170,0
|
|
20230727,200900,2829138310,4170,4170,4170,4170,0
|
|
20230727,200800,2829138310,4170,4170,4170,4170,0
|
|
20230727,200700,2829138310,4170,4170,4170,4170,0
|
|
20230727,200600,2829138310,4170,4170,4170,4170,0
|
|
20230727,200500,2829138310,4170,4170,4170,4170,0
|
|
20230727,200400,2829138310,4170,4170,4170,4170,0
|
|
20230727,200300,2829138310,4170,4170,4170,4170,0
|
|
20230727,200200,2829138310,4170,4170,4170,4170,0
|
|
20230727,200100,2829138310,4170,4170,4170,4170,0
|
|
20230727,200000,2829138310,4170,4170,4170,4170,0
|
|
20230727,195900,2829138310,4170,4170,4170,4170,0
|
|
20230727,195800,2829138310,4170,4170,4170,4170,0
|
|
20230727,195700,2829138310,4170,4170,4170,4170,0
|
|
20230727,195600,2829138310,4170,4170,4170,4170,0
|
|
20230727,195500,2829138310,4170,4170,4170,4170,0
|
|
20230727,195400,2829138310,4170,4170,4170,4170,0
|
|
20230727,195300,2829138310,4170,4170,4170,4170,0
|
|
20230727,195200,2829138310,4170,4170,4170,4170,0
|
|
20230727,195100,2829138310,4170,4170,4170,4170,0
|
|
20230727,195000,2829138310,4170,4170,4170,4170,0
|
|
20230727,194900,2829138310,4170,4170,4170,4170,0
|
|
20230727,194800,2829138310,4170,4170,4170,4170,0
|
|
20230727,194700,2829138310,4170,4170,4170,4170,0
|
|
20230727,194600,2829138310,4170,4170,4170,4170,0
|
|
20230727,194500,2829138310,4170,4170,4170,4170,0
|
|
20230727,194400,2829138310,4170,4170,4170,4170,0
|
|
20230727,194300,2829138310,4170,4170,4170,4170,0
|
|
20230727,194200,2829138310,4170,4170,4170,4170,2383
|
|
20230727,194100,2829138310,4170,4170,4170,4170,0
|
|
20230727,194000,2829138310,4170,4170,4170,4170,0
|
|
20230727,193900,2829138310,4170,4170,4170,4170,0
|
|
20230727,193800,2829138310,4170,4170,4170,4170,0
|
|
20230727,193700,2829138310,4170,4170,4170,4170,0
|
|
20230727,193600,2829138310,4170,4170,4170,4170,0
|
|
20230727,193500,2829138310,4170,4170,4170,4170,0
|
|
20230727,193400,2829138310,4170,4170,4170,4170,0
|
|
20230727,193300,2829138310,4170,4170,4170,4170,0
|
|
20230727,193200,2829138310,4170,4170,4170,4170,0
|
|
20230727,193100,2829138310,4170,4170,4170,4170,0
|
|
20230727,193000,2829138310,4170,4170,4170,4170,0
|
|
20230727,192900,2829138310,4170,4170,4170,4170,0
|
|
20230727,192800,2829138310,4170,4170,4170,4170,0
|
|
20230727,192700,2829138310,4170,4170,4170,4170,0
|
|
20230727,192600,2829138310,4170,4170,4170,4170,0
|
|
20230727,192500,2829138310,4170,4170,4170,4170,0
|
|
20230727,192400,2829138310,4170,4170,4170,4170,0
|
|
20230727,192300,2829138310,4170,4170,4170,4170,0
|
|
20230727,192200,2829138310,4170,4170,4170,4170,0
|
|
20230727,192100,2829138310,4170,4170,4170,4170,0
|
|
20230727,192000,2829138310,4170,4170,4170,4170,0
|
|
20230727,191900,2829138310,4170,4170,4170,4170,0
|
|
20230727,191800,2829138310,4170,4170,4170,4170,0
|
|
20230727,191700,2829138310,4170,4170,4170,4170,0
|
|
20230727,191600,2829138310,4170,4170,4170,4170,0
|
|
20230727,191500,2829138310,4170,4170,4170,4170,0
|
|
20230727,191400,2829138310,4170,4170,4170,4170,0
|
|
20230727,191300,2829138310,4170,4170,4170,4170,0
|
|
20230727,191200,2829138310,4170,4170,4170,4170,2383
|
|
20230727,191100,2829138310,4170,4170,4170,4170,0
|
|
20230727,191000,2829138310,4170,4170,4170,4170,0
|
|
20230727,190900,2829138310,4170,4170,4170,4170,0
|
|
20230727,190800,2829138310,4170,4170,4170,4170,0
|
|
20230727,190700,2829138310,4170,4170,4170,4170,0
|
|
20230727,190600,2829138310,4170,4170,4170,4170,0
|
|
20230727,190500,2829138310,4170,4170,4170,4170,0
|
|
20230727,190400,2829138310,4170,4170,4170,4170,0
|
|
20230727,190300,2829138310,4170,4170,4170,4170,0
|
|
20230727,190200,2829138310,4170,4170,4170,4170,0
|
|
20230727,190100,2829138310,4170,4170,4170,4170,0
|
|
20230727,190000,2829138310,4170,4170,4170,4170,0
|
|
20230727,185900,2829138310,4170,4170,4170,4170,0
|
|
20230727,185800,2829138310,4170,4170,4170,4170,0
|
|
20230727,185700,2829138310,4170,4170,4170,4170,0
|
|
20230727,185600,2829138310,4170,4170,4170,4170,0
|
|
20230727,185500,2829138310,4170,4170,4170,4170,0
|
|
20230727,185400,2829138310,4170,4170,4170,4170,0
|
|
20230727,185300,2829138310,4170,4170,4170,4170,0
|
|
20230727,185200,2829138310,4170,4170,4170,4170,0
|
|
20230727,185100,2829138310,4170,4170,4170,4170,0
|
|
20230727,185000,2829138310,4170,4170,4170,4170,0
|
|
20230727,184900,2829138310,4170,4170,4170,4170,0
|
|
20230727,184800,2829138310,4170,4170,4170,4170,0
|
|
20230727,184700,2829138310,4170,4170,4170,4170,0
|
|
20230727,184600,2829138310,4170,4170,4170,4170,0
|
|
20230727,184500,2829138310,4170,4170,4170,4170,0
|
|
20230727,184400,2829138310,4170,4170,4170,4170,0
|
|
20230727,184300,2829138310,4170,4170,4170,4170,0
|
|
20230727,184200,2829138310,4170,4170,4170,4170,2383
|
|
20230727,184100,2829138310,4170,4170,4170,4170,0
|
|
20230727,184000,2829138310,4170,4170,4170,4170,0
|
|
20230727,183900,2829138310,4170,4170,4170,4170,0
|
|
20230727,183800,2829138310,4170,4170,4170,4170,0
|
|
20230727,183700,2829138310,4170,4170,4170,4170,0
|
|
20230727,183600,2829138310,4170,4170,4170,4170,0
|
|
20230727,183500,2829138310,4170,4170,4170,4170,0
|
|
20230727,183400,2829138310,4170,4170,4170,4170,0
|
|
20230727,183300,2829138310,4170,4170,4170,4170,0
|
|
20230727,183200,2829138310,4170,4170,4170,4170,0
|
|
20230727,183100,2829138310,4170,4170,4170,4170,0
|
|
20230727,183000,2829138310,4170,4170,4170,4170,0
|
|
20230727,182900,2829138310,4170,4170,4170,4170,0
|
|
20230727,182800,2829138310,4170,4170,4170,4170,0
|
|
20230727,182700,2829138310,4170,4170,4170,4170,0
|
|
20230727,182600,2829138310,4170,4170,4170,4170,0
|
|
20230727,182500,2829138310,4170,4170,4170,4170,0
|
|
20230727,182400,2829138310,4170,4170,4170,4170,0
|
|
20230727,182300,2829138310,4170,4170,4170,4170,0
|
|
20230727,182200,2829138310,4170,4170,4170,4170,0
|
|
20230727,182100,2829138310,4170,4170,4170,4170,0
|
|
20230727,182000,2829138310,4170,4170,4170,4170,0
|
|
20230727,181900,2829138310,4170,4170,4170,4170,0
|
|
20230727,181800,2829138310,4170,4170,4170,4170,0
|
|
20230727,181700,2829138310,4170,4170,4170,4170,0
|
|
20230727,181600,2829138310,4170,4170,4170,4170,0
|
|
20230727,181500,2829138310,4170,4170,4170,4170,0
|
|
20230727,181400,2829138310,4170,4170,4170,4170,0
|
|
20230727,181300,2829138310,4170,4170,4170,4170,0
|
|
20230727,181200,2829138310,4170,4170,4170,4170,2383
|
|
20230727,181100,2829138310,4170,4170,4170,4170,0
|
|
20230727,181000,2829138310,4170,4170,4170,4170,0
|
|
20230727,180900,2829138310,4170,4170,4170,4170,0
|
|
20230727,180800,2829138310,4170,4170,4170,4170,0
|
|
20230727,180700,2829138310,4170,4170,4170,4170,0
|
|
20230727,180600,2829138310,4170,4170,4170,4170,0
|
|
20230727,180500,2829138310,4170,4170,4170,4170,0
|
|
20230727,180400,2829138310,4170,4170,4170,4170,0
|
|
20230727,180300,2829138310,4170,4170,4170,4170,0
|
|
20230727,180200,2829138310,4170,4170,4170,4170,0
|
|
20230727,180100,2829138310,4170,4170,4170,4170,0
|
|
20230727,180000,2829138310,4170,4170,4170,4170,0
|
|
20230727,175900,2829138310,4170,4170,4170,4170,0
|
|
20230727,175800,2829138310,4170,4170,4170,4170,0
|
|
20230727,175700,2829138310,4170,4170,4170,4170,0
|
|
20230727,175600,2829138310,4170,4170,4170,4170,0
|
|
20230727,175500,2829138310,4170,4170,4170,4170,0
|
|
20230727,175400,2829138310,4170,4170,4170,4170,0
|
|
20230727,175300,2829138310,4170,4170,4170,4170,0
|
|
20230727,175200,2829138310,4170,4170,4170,4170,0
|
|
20230727,175100,2829138310,4170,4170,4170,4170,0
|
|
20230727,175000,2829138310,4170,4170,4170,4170,0
|
|
20230727,174900,2829138310,4170,4170,4170,4170,0
|
|
20230727,174800,2829138310,4170,4170,4170,4170,0
|
|
20230727,174700,2829138310,4170,4170,4170,4170,0
|
|
20230727,174600,2829138310,4170,4170,4170,4170,0
|
|
20230727,174500,2829138310,4170,4170,4170,4170,0
|
|
20230727,174400,2829138310,4170,4170,4170,4170,0
|
|
20230727,174300,2829138310,4170,4170,4170,4170,0
|
|
20230727,174200,2829138310,4170,4170,4170,4170,2383
|
|
20230727,174100,2829138310,4170,4170,4170,4170,0
|
|
20230727,174000,2829138310,4170,4170,4170,4170,0
|
|
20230727,173900,2829138310,4170,4170,4170,4170,0
|
|
20230727,173800,2829138310,4170,4170,4170,4170,0
|
|
20230727,173700,2829138310,4170,4170,4170,4170,0
|
|
20230727,173600,2829138310,4170,4170,4170,4170,0
|
|
20230727,173500,2829138310,4170,4170,4170,4170,0
|
|
20230727,173400,2829138310,4170,4170,4170,4170,0
|
|
20230727,173300,2829138310,4170,4170,4170,4170,0
|
|
20230727,173200,2829138310,4170,4170,4170,4170,0
|
|
20230727,173100,2829138310,4170,4170,4170,4170,0
|
|
20230727,173000,2829138310,4170,4170,4170,4170,0
|
|
20230727,172900,2829138310,4170,4170,4170,4170,0
|
|
20230727,172800,2829138310,4170,4170,4170,4170,0
|
|
20230727,172700,2829138310,4170,4170,4170,4170,0
|
|
20230727,172600,2829138310,4170,4170,4170,4170,0
|
|
20230727,172500,2829138310,4170,4170,4170,4170,0
|
|
20230727,172400,2829138310,4170,4170,4170,4170,0
|
|
20230727,172300,2829138310,4170,4170,4170,4170,0
|
|
20230727,172200,2829138310,4170,4170,4170,4170,0
|
|
20230727,172100,2829138310,4170,4170,4170,4170,0
|
|
20230727,172000,2829138310,4170,4170,4170,4170,0
|
|
20230727,171900,2829138310,4170,4170,4170,4170,0
|
|
20230727,171800,2829138310,4170,4170,4170,4170,0
|
|
20230727,171700,2829138310,4170,4170,4170,4170,0
|
|
20230727,171600,2829138310,4170,4170,4170,4170,0
|
|
20230727,171500,2829138310,4170,4170,4170,4170,0
|
|
20230727,171400,2829138310,4170,4170,4170,4170,0
|
|
20230727,171300,2829138310,4170,4170,4170,4170,0
|
|
20230727,171200,2829138310,4170,4170,4170,4170,2383
|
|
20230727,171100,2829138310,4170,4170,4170,4170,0
|
|
20230727,171000,2829138310,4170,4170,4170,4170,0
|
|
20230727,170900,2829138310,4170,4170,4170,4170,0
|
|
20230727,170800,2829138310,4170,4170,4170,4170,0
|
|
20230727,170700,2829138310,4170,4170,4170,4170,0
|
|
20230727,170600,2829138310,4170,4170,4170,4170,0
|
|
20230727,170500,2829138310,4170,4170,4170,4170,0
|
|
20230727,170400,2829138310,4170,4170,4170,4170,0
|
|
20230727,170300,2829138310,4170,4170,4170,4170,0
|
|
20230727,170200,2829138310,4170,4170,4170,4170,0
|
|
20230727,170100,2829138310,4170,4170,4170,4170,0
|
|
20230727,170000,2829138310,4170,4170,4170,4170,0
|
|
20230727,165900,2829138310,4170,4170,4170,4170,0
|
|
20230727,165800,2829138310,4170,4170,4170,4170,0
|
|
20230727,165700,2829138310,4170,4170,4170,4170,0
|
|
20230727,165600,2829138310,4170,4170,4170,4170,0
|
|
20230727,165500,2829138310,4170,4170,4170,4170,0
|
|
20230727,165400,2829138310,4170,4170,4170,4170,0
|
|
20230727,165300,2829138310,4170,4170,4170,4170,0
|
|
20230727,165200,2829138310,4170,4170,4170,4170,0
|
|
20230727,165100,2829138310,4170,4170,4170,4170,0
|
|
20230727,165000,2829138310,4170,4170,4170,4170,0
|
|
20230727,164900,2829138310,4170,4170,4170,4170,0
|
|
20230727,164800,2829138310,4170,4170,4170,4170,0
|
|
20230727,164700,2829138310,4170,4170,4170,4170,0
|
|
20230727,164600,2829138310,4170,4170,4170,4170,0
|
|
20230727,164500,2829138310,4170,4170,4170,4170,0
|
|
20230727,164400,2829138310,4170,4170,4170,4170,0
|
|
20230727,164300,2829138310,4170,4170,4170,4170,0
|
|
20230727,164200,2829138310,4170,4170,4170,4170,2383
|
|
20230727,164100,2829138310,4170,4170,4170,4170,0
|
|
20230727,164000,2829138310,4170,4170,4170,4170,0
|
|
20230727,163900,2829138310,4170,4170,4170,4170,0
|
|
20230727,163800,2829138310,4170,4170,4170,4170,0
|
|
20230727,163700,2829138310,4170,4170,4170,4170,0
|
|
20230727,163600,2829138310,4170,4170,4170,4170,0
|
|
20230727,163500,2829138310,4170,4170,4170,4170,0
|
|
20230727,163400,2829138310,4170,4170,4170,4170,0
|
|
20230727,163300,2829138310,4170,4170,4170,4170,0
|
|
20230727,163200,2829138310,4170,4170,4170,4170,0
|
|
20230727,163100,2829138310,4170,4170,4170,4170,0
|
|
20230727,163000,2829138310,4170,4170,4170,4170,0
|
|
20230727,162900,2829138310,4170,4170,4170,4170,0
|
|
20230727,162800,2829138310,4170,4170,4170,4170,0
|
|
20230727,162700,2829138310,4170,4170,4170,4170,0
|
|
20230727,162600,2829138310,4170,4170,4170,4170,0
|
|
20230727,162500,2829138310,4170,4170,4170,4170,0
|
|
20230727,162400,2829138310,4170,4170,4170,4170,0
|
|
20230727,162300,2829138310,4170,4170,4170,4170,0
|
|
20230727,162200,2829138310,4170,4170,4170,4170,0
|
|
20230727,162100,2829138310,4170,4170,4170,4170,0
|
|
20230727,162000,2829138310,4170,4170,4170,4170,0
|
|
20230727,161900,2829138310,4170,4170,4170,4170,0
|
|
20230727,161800,2829138310,4170,4170,4170,4170,0
|
|
20230727,161700,2829138310,4170,4170,4170,4170,0
|
|
20230727,161600,2829138310,4170,4170,4170,4170,0
|
|
20230727,161500,2829138310,4170,4170,4170,4170,0
|
|
20230727,161400,2829138310,4170,4170,4170,4170,0
|
|
20230727,161300,2829138310,4170,4170,4170,4170,0
|
|
20230727,161200,2829138310,4170,4170,4170,4170,2383
|
|
20230727,161100,2829138310,4170,4170,4170,4170,0
|
|
20230727,161000,2829138310,4170,4170,4170,4170,0
|
|
20230727,160900,2829138310,4170,4170,4170,4170,0
|
|
20230727,160800,2829138310,4170,4170,4170,4170,0
|
|
20230727,160700,2829138310,4170,4170,4170,4170,0
|
|
20230727,160600,2829138310,4170,4170,4170,4170,0
|
|
20230727,160500,2829138310,4170,4170,4170,4170,0
|
|
20230727,160400,2829138310,4170,4170,4170,4170,0
|
|
20230727,160300,2829138310,4170,4170,4170,4170,0
|
|
20230727,160200,2829138310,4170,4170,4170,4170,0
|
|
20230727,160100,2829138310,4170,4170,4170,4170,0
|
|
20230727,160000,2829138310,4170,4170,4170,4170,0
|
|
20230727,155900,2829138310,4170,4170,4170,4170,0
|
|
20230727,155800,2829138310,4170,4170,4170,4170,0
|
|
20230727,155700,2829138310,4170,4170,4170,4170,0
|
|
20230727,155600,2829138310,4170,4170,4170,4170,0
|
|
20230727,155500,2829138310,4170,4170,4170,4170,0
|
|
20230727,155400,2829138310,4170,4170,4170,4170,0
|
|
20230727,155300,2829138310,4170,4170,4170,4170,0
|
|
20230727,155200,2829138310,4170,4170,4170,4170,0
|
|
20230727,155100,2829138310,4170,4170,4170,4170,0
|
|
20230727,155000,2829138310,4170,4170,4170,4170,0
|
|
20230727,154900,2829138310,4170,4170,4170,4170,0
|
|
20230727,154800,2829138310,4170,4170,4170,4170,0
|
|
20230727,154700,2829138310,4170,4170,4170,4170,0
|
|
20230727,154600,2829138310,4170,4170,4170,4170,0
|
|
20230727,154500,2829138310,4170,4170,4170,4170,0
|
|
20230727,154400,2829138310,4170,4170,4170,4170,0
|
|
20230727,154300,2829138310,4170,4170,4170,4170,0
|
|
20230727,154200,2829138310,4170,4170,4170,4170,2383
|
|
20230727,154100,2829138310,4170,4170,4170,4170,0
|
|
20230727,154000,2829138310,4170,4170,4170,4170,0
|
|
20230727,153900,2829138310,4170,4170,4170,4170,0
|
|
20230727,153800,2829138310,4170,4170,4170,4170,0
|
|
20230727,153700,2829138310,4170,4170,4170,4170,0
|
|
20230727,153600,2829138310,4170,4170,4170,4170,0
|
|
20230727,153500,2829138310,4170,4170,4170,4170,0
|
|
20230727,153400,2829138310,4170,4170,4170,4170,0
|
|
20230727,153300,2829138310,4170,4170,4170,4170,0
|
|
20230727,153200,2829138310,4170,4170,4170,4170,0
|
|
20230727,153100,2829138310,4170,4170,4170,4170,0
|
|
20230727,153000,2829138310,4170,4170,4170,4170,2383
|
|
20230727,152900,2819201200,4175,4175,4175,4175,0
|
|
20230727,152800,2819201200,4175,4175,4175,4175,0
|
|
20230727,152700,2819201200,4175,4175,4175,4175,0
|
|
20230727,152600,2819201200,4175,4175,4175,4175,0
|
|
20230727,152500,2819201200,4175,4175,4175,4175,0
|
|
20230727,152400,2819201200,4175,4175,4175,4175,0
|
|
20230727,152300,2819201200,4175,4175,4175,4175,0
|
|
20230727,152200,2819201200,4175,4175,4175,4175,0
|
|
20230727,152100,2819201200,4175,4175,4175,4175,0
|
|
20230727,152000,2819201200,4175,4175,4175,4175,0
|
|
20230727,151900,2819201200,4175,4200,4200,4175,8450
|
|
20230727,151800,2783825990,4200,4195,4200,4190,1066
|
|
20230727,151700,2779356000,4190,4200,4200,4190,228
|
|
20230727,151600,2778398590,4190,4190,4190,4190,1
|
|
20230727,151500,2778394400,4200,4195,4200,4190,1193
|
|
20230727,151400,2773384160,4195,4190,4195,4190,41
|
|
20230727,151300,2773212175,4195,4195,4195,4195,186
|
|
20230727,151200,2772431905,4185,4195,4195,4185,865
|
|
20230727,151100,2768808540,4190,4185,4195,4185,952
|
|
20230727,151000,2764820970,4200,4200,4205,4185,1611
|
|
20230727,150900,2758066125,4205,4190,4205,4185,1768
|
|
20230727,150800,2750658990,4190,4190,4190,4180,2129
|
|
20230727,150700,2741743605,4190,4195,4215,4190,2766
|
|
20230727,150600,2730128585,4190,4180,4195,4180,208
|
|
20230727,150500,2729257630,4180,4190,4190,4175,57
|
|
20230727,150400,2729019390,4190,4190,4195,4170,188
|
|
20230727,150300,2728231330,4180,4175,4190,4165,154
|
|
20230727,150200,2727589815,4195,4180,4195,4175,293
|
|
20230727,150100,2726364115,4180,4190,4190,4180,195
|
|
20230727,150000,2725547110,4190,4180,4190,4160,2550
|
|
20230727,145900,2714928250,4180,4160,4180,4160,1194
|
|
20230727,145800,2709944910,4160,4160,4190,4160,663
|
|
20230727,145700,2707176915,4160,4185,4185,4160,7793
|
|
20230727,145600,2674680680,4185,4185,4185,4185,280
|
|
20230727,145500,2673508880,4175,4185,4190,4175,7004
|
|
20230727,145400,2644253055,4180,4175,4180,4175,2156
|
|
20230727,145300,2635251745,4170,4170,4170,4165,2992
|
|
20230727,145200,2622775135,4170,4175,4175,4170,209
|
|
20230727,145100,2621902770,4175,4185,4185,4175,1109
|
|
20230727,145000,2617261635,4180,4165,4190,4165,820
|
|
20230727,144900,2613838905,4165,4170,4170,4165,2666
|
|
20230727,144800,2602734515,4170,4170,4170,4170,1188
|
|
20230727,144700,2597780555,4165,4165,4165,4165,402
|
|
20230727,144600,2596106225,4165,4150,4165,4150,5283
|
|
20230727,144500,2574160255,4160,4170,4170,4150,489
|
|
20230727,144400,2572126035,4170,4160,4180,4160,223
|
|
20230727,144300,2571195185,4150,4150,4150,4150,7533
|
|
20230727,144200,2539933235,4145,4160,4160,4145,372
|
|
20230727,144100,2538388600,4160,4160,4160,4150,1702
|
|
20230727,144000,2531316280,4165,4160,4165,4160,195
|
|
20230727,143900,2530504110,4165,4170,4170,4165,559
|
|
20230727,143800,2528174425,4170,4165,4175,4165,986
|
|
20230727,143700,2524063440,4170,4180,4180,4170,1452
|
|
20230727,143600,2518002635,4180,4190,4190,4180,690
|
|
20230727,143500,2515115940,4185,4175,4185,4175,1209
|
|
20230727,143400,2510068230,4175,4175,4175,4175,968
|
|
20230727,143300,2506026830,4180,4165,4180,4165,2226
|
|
20230727,143200,2496755510,4170,4170,4170,4170,1045
|
|
20230727,143100,2492397860,4170,4170,4180,4155,2804
|
|
20230727,143000,2480727820,4160,4165,4165,4160,1906
|
|
20230727,142900,2472790635,4165,4170,4170,4165,2691
|
|
20230727,142800,2461572210,4160,4200,4200,4160,780
|
|
20230727,142700,2458317395,4200,4175,4225,4175,743
|
|
20230727,142600,2455186140,4155,4160,4160,4155,6734
|
|
20230727,142500,2427201640,4165,4165,4165,4165,390
|
|
20230727,142400,2425577290,4165,4175,4175,4165,1918
|
|
20230727,142300,2417583925,4175,4175,4175,4175,49
|
|
20230727,142200,2417379350,4180,4145,4180,4145,848
|
|
20230727,142100,2413834990,4190,4195,4195,4185,1931
|
|
20230727,142000,2405745885,4190,4155,4190,4155,3330
|
|
20230727,141900,2391900025,4150,4140,4150,4140,7989
|
|
20230727,141800,2358775560,4140,4135,4140,4135,4120
|
|
20230727,141700,2341737305,4135,4130,4135,4130,2107
|
|
20230727,141600,2333035390,4130,4130,4135,4130,765
|
|
20230727,141500,2329873730,4130,4120,4130,4120,3847
|
|
20230727,141400,2314024080,4125,4125,4125,4125,387
|
|
20230727,141300,2312427705,4125,4130,4130,4125,1587
|
|
20230727,141200,2305874745,4130,4125,4130,4125,21
|
|
20230727,141100,2305788115,4120,4125,4125,4120,4075
|
|
20230727,141000,2288991255,4125,4125,4130,4125,437
|
|
20230727,140900,2287187665,4125,4120,4125,4120,1961
|
|
20230727,140800,2279108335,4115,4120,4120,4115,1790
|
|
20230727,140700,2271733590,4120,4120,4120,4120,637
|
|
20230727,140600,2269109150,4125,4125,4125,4120,2393
|
|
20230727,140500,2259247525,4125,4125,4125,4120,3910
|
|
20230727,140400,2243132380,4125,4120,4125,4120,298
|
|
20230727,140300,2241903630,4125,4120,4125,4120,4536
|
|
20230727,140200,2223214315,4120,4120,4120,4120,596
|
|
20230727,140100,2220758795,4125,4125,4125,4125,255
|
|
20230727,140000,2219706920,4125,4120,4125,4120,1404
|
|
20230727,135900,2213921395,4120,4125,4125,4120,783
|
|
20230727,135800,2210692520,4125,4130,4130,4125,887
|
|
20230727,135700,2207031075,4125,4110,4125,4105,5200
|
|
20230727,135600,2185668130,4110,4110,4110,4100,1532
|
|
20230727,135500,2179372010,4110,4115,4115,4110,199
|
|
20230727,135400,2178553215,4115,4115,4115,4110,655
|
|
20230727,135300,2175858890,4120,4115,4120,4110,1057
|
|
20230727,135200,2171509705,4115,4115,4115,4115,3309
|
|
20230727,135100,2157893170,4115,4115,4115,4115,212
|
|
20230727,135000,2157020790,4120,4120,4120,4115,241
|
|
20230727,134900,2156028010,4120,4105,4120,4105,5934
|
|
20230727,134800,2131665910,4110,4105,4110,4105,450
|
|
20230727,134700,2129816415,4105,4110,4110,4105,47
|
|
20230727,134600,2129623300,4115,4110,4115,4110,495
|
|
20230727,134500,2127586425,4115,4115,4120,4115,559
|
|
20230727,134400,2125284195,4115,4100,4115,4090,6275
|
|
20230727,134300,2099615650,4100,4100,4100,4100,290
|
|
20230727,134200,2098426650,4100,4105,4105,4100,427
|
|
20230727,134100,2096674905,4105,4105,4105,4100,573
|
|
20230727,134000,2094324645,4110,4100,4115,4100,2795
|
|
20230727,133900,2082858290,4100,4100,4100,4100,2944
|
|
20230727,133800,2070787890,4095,4095,4100,4095,1162
|
|
20230727,133700,2066025335,4100,4100,4105,4100,865
|
|
20230727,133600,2062476940,4105,4105,4105,4105,140
|
|
20230727,133500,2061902240,4110,4095,4110,4095,68
|
|
20230727,133400,2061623105,4090,4090,4105,4085,6051
|
|
20230727,133300,2036874310,4090,4090,4090,4090,651
|
|
20230727,133200,2034211720,4090,4095,4095,4090,740
|
|
20230727,133100,2031183920,4095,4100,4100,4095,1172
|
|
20230727,133000,2026379765,4100,4100,4100,4095,404
|
|
20230727,132900,2024723585,4100,4090,4100,4090,65
|
|
20230727,132800,2024457715,4085,4080,4085,4080,2295
|
|
20230727,132700,2015093900,4080,4080,4080,4075,1561
|
|
20230727,132600,2008726000,4080,4085,4085,4080,2876
|
|
20230727,132500,1996989905,4080,4090,4090,4080,511
|
|
20230727,132400,1994904525,4095,4105,4105,4095,708
|
|
20230727,132300,1992002165,4110,4080,4110,4075,4053
|
|
20230727,132200,1975476240,4080,4085,4085,4080,439
|
|
20230727,132100,1973685040,4085,4080,4085,4080,2160
|
|
20230727,132000,1964870425,4080,4085,4085,4080,2680
|
|
20230727,131900,1953928995,4090,4090,4090,4085,1644
|
|
20230727,131800,1947207345,4095,4095,4110,4090,626
|
|
20230727,131700,1944644095,4110,4085,4110,4085,3245
|
|
20230727,131600,1931388125,4085,4090,4090,4085,4767
|
|
20230727,131500,1911901325,4090,4090,4090,4090,1736
|
|
20230727,131400,1904801085,4090,4090,4090,4090,207
|
|
20230727,131300,1903954455,4100,4100,4100,4095,3347
|
|
20230727,131200,1890238775,4105,4105,4105,4105,179
|
|
20230727,131100,1889503980,4105,4105,4105,4105,38
|
|
20230727,131000,1889347990,4110,4110,4110,4105,536
|
|
20230727,130900,1887145045,4115,4105,4115,4105,2184
|
|
20230727,130800,1878179690,4100,4110,4120,4100,392
|
|
20230727,130700,1876571570,4105,4100,4105,4100,5219
|
|
20230727,130600,1855172775,4125,4125,4125,4125,183
|
|
20230727,130500,1854417900,4100,4130,4130,4100,601
|
|
20230727,130400,1851946935,4120,4115,4130,4115,2755
|
|
20230727,130300,1840605525,4115,4115,4120,4115,2948
|
|
20230727,130200,1828473835,4115,4115,4115,4110,286
|
|
20230727,130100,1827296965,4120,4115,4120,4115,1093
|
|
20230727,130000,1822799265,4115,4120,4120,4115,1211
|
|
20230727,125900,1817815235,4115,4110,4115,4110,3622
|
|
20230727,125800,1802926405,4110,4115,4115,4110,711
|
|
20230727,125700,1800003050,4115,4115,4115,4115,453
|
|
20230727,125600,1798138955,4120,4105,4120,4105,2469
|
|
20230727,125500,1787999995,4105,4115,4115,4105,265
|
|
20230727,125400,1786910065,4110,4095,4110,4095,5610
|
|
20230727,125300,1763935525,4095,4100,4100,4095,572
|
|
20230727,125200,1761592245,4100,4105,4105,4100,259
|
|
20230727,125100,1760529125,4105,4105,4105,4105,15
|
|
20230727,125000,1760467550,4105,4095,4105,4095,2729
|
|
20230727,124900,1749290570,4095,4100,4100,4095,2114
|
|
20230727,124800,1740632575,4100,4100,4100,4100,564
|
|
20230727,124700,1738320175,4100,4105,4105,4100,380
|
|
20230727,124600,1736761330,4105,4105,4105,4105,503
|
|
20230727,124500,1734696515,4105,4110,4110,4105,342
|
|
20230727,124400,1733292595,4095,4105,4105,4095,5920
|
|
20230727,124300,1709031655,4110,4110,4110,4110,100
|
|
20230727,124200,1708620655,4110,4105,4115,4105,3493
|
|
20230727,124100,1694263980,4110,4095,4115,4095,2827
|
|
20230727,124000,1682675020,4100,4100,4105,4100,2210
|
|
20230727,123900,1673613520,4100,4100,4100,4100,948
|
|
20230727,123800,1669726720,4105,4100,4105,4100,1673
|
|
20230727,123700,1662867265,4100,4100,4105,4095,2145
|
|
20230727,123600,1654072070,4095,4090,4100,4090,2350
|
|
20230727,123500,1644458605,4095,4085,4095,4085,2920
|
|
20230727,123400,1632515410,4085,4090,4090,4080,2216
|
|
20230727,123300,1623458435,4090,4085,4090,4085,2414
|
|
20230727,123200,1613595090,4080,4085,4090,4080,757
|
|
20230727,123100,1610501000,4090,4085,4100,4080,5287
|
|
20230727,123000,1588922470,4090,4090,4090,4090,1279
|
|
20230727,122900,1583691360,4110,4110,4110,4110,1
|
|
20230727,122800,1583687250,4085,4085,4100,4085,2983
|
|
20230727,122700,1571498475,4085,4085,4090,4085,2466
|
|
20230727,122600,1561424860,4085,4085,4090,4080,1072
|
|
20230727,122500,1557042785,4080,4070,4080,4065,3572
|
|
20230727,122400,1542507015,4075,4090,4090,4075,1340
|
|
20230727,122300,1537037620,4090,4080,4090,4080,4
|
|
20230727,122200,1537021290,4095,4070,4095,4070,2647
|
|
20230727,122100,1526240510,4065,4100,4100,4065,173
|
|
20230727,122000,1525531850,4080,4070,4080,4060,6264
|
|
20230727,121900,1500057555,4070,4095,4095,4070,854
|
|
20230727,121800,1496572535,4095,4095,4095,4085,4600
|
|
20230727,121700,1477750665,4100,4095,4100,4095,302
|
|
20230727,121600,1476513020,4100,4100,4105,4095,3256
|
|
20230727,121500,1463163440,4100,4105,4105,4100,1700
|
|
20230727,121400,1456188140,4110,4115,4115,4110,1199
|
|
20230727,121300,1451259165,4125,4150,4150,4120,1419
|
|
20230727,121200,1445405535,4150,4140,4155,4120,504
|
|
20230727,121100,1443324455,4110,4110,4110,4105,4322
|
|
20230727,121000,1425571390,4100,4105,4115,4100,660
|
|
20230727,120900,1422856590,4110,4100,4110,4100,1316
|
|
20230727,120800,1417460980,4095,4110,4110,4095,997
|
|
20230727,120700,1413371300,4095,4095,4100,4090,2065
|
|
20230727,120600,1404915455,4100,4100,4110,4100,2050
|
|
20230727,120500,1396502750,4100,4115,4115,4100,1304
|
|
20230727,120400,1391149015,4115,4095,4115,4095,3194
|
|
20230727,120300,1378062730,4100,4105,4105,4100,2483
|
|
20230727,120200,1367878300,4110,4110,4115,4105,1023
|
|
20230727,120100,1363675335,4115,4110,4130,4110,3981
|
|
20230727,120000,1347313385,4110,4120,4120,4110,1467
|
|
20230727,115900,1341283070,4120,4130,4130,4115,8392
|
|
20230727,115800,1306706855,4125,4135,4135,4125,2088
|
|
20230727,115700,1298090215,4130,4140,4140,4130,2775
|
|
20230727,115600,1286627420,4140,4140,4140,4140,196
|
|
20230727,115500,1285815980,4140,4140,4140,4135,930
|
|
20230727,115400,1281968980,4140,4140,4145,4140,585
|
|
20230727,115300,1279546200,4150,4145,4150,4145,2271
|
|
20230727,115200,1270132890,4145,4145,4145,4145,1673
|
|
20230727,115100,1263198305,4145,4145,4145,4145,602
|
|
20230727,115000,1260703015,4145,4155,4155,4140,700
|
|
20230727,114900,1257801130,4155,4140,4155,4140,2461
|
|
20230727,114800,1247588085,4155,4150,4155,4150,1425
|
|
20230727,114700,1241673500,4150,4130,4150,4125,4968
|
|
20230727,114600,1221178290,4130,4125,4130,4125,871
|
|
20230727,114500,1217583835,4125,4130,4130,4125,3134
|
|
20230727,114400,1204652930,4130,4130,4130,4125,256
|
|
20230727,114300,1203596400,4125,4145,4145,4125,646
|
|
20230727,114200,1200923285,4145,4150,4150,4140,1623
|
|
20230727,114100,1194199080,4150,4155,4155,4150,6217
|
|
20230727,114000,1168396530,4160,4170,4170,4160,1530
|
|
20230727,113900,1162027405,4170,4170,4170,4165,575
|
|
20230727,113800,1159631125,4180,4180,4180,4180,191
|
|
20230727,113700,1158832745,4170,4170,4180,4170,2830
|
|
20230727,113600,1147026635,4170,4190,4190,4170,679
|
|
20230727,113500,1144195025,4165,4185,4205,4165,2000
|
|
20230727,113400,1135850525,4190,4150,4195,4150,3638
|
|
20230727,113300,1120718735,4150,4165,4170,4150,1153
|
|
20230727,113200,1115928035,4170,4170,4200,4165,2808
|
|
20230727,113100,1104226105,4175,4210,4215,4175,4603
|
|
20230727,113000,1084930115,4215,4215,4215,4210,435
|
|
20230727,112900,1083096600,4215,4195,4215,4195,3353
|
|
20230727,112800,1069027305,4200,4220,4220,4190,6692
|
|
20230727,112700,1040910280,4210,4220,4220,4210,1477
|
|
20230727,112600,1034689455,4215,4225,4230,4215,2141
|
|
20230727,112500,1025656120,4225,4225,4230,4225,732
|
|
20230727,112400,1022563415,4230,4245,4245,4230,288
|
|
20230727,112300,1021342355,4255,4225,4255,4220,3902
|
|
20230727,112200,1004855875,4260,4215,4260,4215,3348
|
|
20230727,112100,990743910,4215,4220,4220,4215,3924
|
|
20230727,112000,974201560,4220,4225,4225,4220,579
|
|
20230727,111900,971757290,4220,4230,4230,4220,1183
|
|
20230727,111800,966758790,4230,4230,4230,4230,419
|
|
20230727,111700,964986420,4235,4235,4235,4235,180
|
|
20230727,111600,964224120,4240,4240,4240,4240,200
|
|
20230727,111500,963376120,4235,4240,4240,4235,201
|
|
20230727,111400,962523885,4240,4245,4245,4240,1782
|
|
20230727,111300,954968160,4245,4250,4250,4245,5872
|
|
20230727,111200,930031310,4255,4255,4255,4255,630
|
|
20230727,111100,927350660,4255,4260,4260,4255,122
|
|
20230727,111000,926831490,4260,4260,4260,4255,1118
|
|
20230727,110900,922073320,4275,4260,4275,4260,2611
|
|
20230727,110800,910950175,4260,4270,4270,4260,3230
|
|
20230727,110700,897187125,4270,4270,4270,4270,183
|
|
20230727,110600,896405715,4260,4280,4280,4260,3148
|
|
20230727,110500,882974030,4275,4290,4290,4275,208
|
|
20230727,110400,882084065,4295,4275,4295,4275,221
|
|
20230727,110300,881139270,4275,4280,4280,4275,4865
|
|
20230727,110200,860339600,4285,4290,4290,4285,2
|
|
20230727,110100,860331025,4275,4295,4295,4275,3880
|
|
20230727,110000,843701670,4295,4300,4300,4295,4
|
|
20230727,105900,843684485,4300,4290,4300,4290,5364
|
|
20230727,105800,820670945,4290,4295,4295,4290,2772
|
|
20230727,105700,808770280,4295,4295,4295,4295,1120
|
|
20230727,105600,803959880,4300,4300,4300,4300,186
|
|
20230727,105500,803160080,4300,4305,4305,4300,182
|
|
20230727,105400,802376575,4310,4320,4320,4290,116
|
|
20230727,105300,801878885,4330,4285,4330,4285,6183
|
|
20230727,105200,775376005,4280,4285,4285,4280,2263
|
|
20230727,105100,765679475,4290,4280,4290,4280,301
|
|
20230727,105000,764391185,4280,4290,4295,4280,1498
|
|
20230727,104900,757969290,4305,4310,4310,4290,1553
|
|
20230727,104800,751301025,4310,4300,4315,4290,1075
|
|
20230727,104700,746688945,4325,4305,4335,4305,638
|
|
20230727,104600,743937835,4335,4285,4340,4285,6303
|
|
20230727,104500,716922920,4285,4290,4290,4280,4781
|
|
20230727,104400,696436335,4290,4290,4290,4290,961
|
|
20230727,104300,692313645,4295,4295,4295,4295,100
|
|
20230727,104200,691884145,4295,4300,4300,4290,2010
|
|
20230727,104100,683257750,4300,4300,4300,4300,308
|
|
20230727,104000,681933350,4305,4305,4305,4305,0
|
|
20230727,103900,681933350,4305,4305,4305,4290,1265
|
|
20230727,103800,676497375,4305,4310,4320,4305,1255
|
|
20230727,103700,671089250,4320,4320,4320,4315,2630
|
|
20230727,103600,659730150,4320,4320,4320,4320,5481
|
|
20230727,103500,636052230,4320,4325,4325,4315,451
|
|
20230727,103400,634103655,4310,4330,4330,4310,1077
|
|
20230727,103300,629458895,4330,4335,4335,4320,911
|
|
20230727,103200,625519670,4335,4345,4345,4330,1872
|
|
20230727,103100,617407535,4345,4345,4345,4335,243
|
|
20230727,103000,616352160,4340,4330,4340,4330,2463
|
|
20230727,102900,605687170,4330,4355,4355,4330,2597
|
|
20230727,102800,594423465,4355,4340,4355,4340,2101
|
|
20230727,102700,585304640,4340,4355,4355,4340,434
|
|
20230727,102600,583418485,4355,4350,4355,4350,3152
|
|
20230727,102500,569707280,4360,4305,4360,4300,6430
|
|
20230727,102400,542029180,4305,4320,4320,4300,7229
|
|
20230727,102300,510905350,4320,4320,4320,4320,2
|
|
20230727,102200,510896710,4320,4310,4325,4310,2681
|
|
20230727,102100,499323885,4335,4345,4345,4305,169
|
|
20230727,102000,498589665,4345,4345,4345,4345,562
|
|
20230727,101900,496147775,4345,4305,4350,4305,2624
|
|
20230727,101800,484841700,4305,4295,4305,4285,5429
|
|
20230727,101700,461523740,4295,4300,4300,4295,2878
|
|
20230727,101600,449149730,4300,4320,4330,4300,2689
|
|
20230727,101500,437557255,4330,4320,4330,4320,225
|
|
20230727,101400,436585235,4335,4335,4335,4335,171
|
|
20230727,101300,435843950,4340,4345,4345,4325,1103
|
|
20230727,101200,431070470,4325,4330,4330,4325,403
|
|
20230727,101100,429325485,4355,4350,4360,4350,769
|
|
20230727,101000,425976025,4360,4325,4360,4325,2587
|
|
20230727,100900,414775140,4320,4315,4330,4315,1721
|
|
20230727,100800,407346650,4315,4320,4320,4315,934
|
|
20230727,100700,403316165,4325,4305,4325,4305,298
|
|
20230727,100600,402031430,4295,4295,4300,4295,2425
|
|
20230727,100500,391614105,4290,4290,4290,4290,2200
|
|
20230727,100400,382176105,4295,4285,4295,4285,4263
|
|
20230727,100300,363907130,4285,4290,4290,4285,241
|
|
20230727,100200,362874440,4290,4290,4290,4290,1
|
|
20230727,100100,362870150,4295,4280,4295,4280,460
|
|
20230727,100000,360901335,4265,4275,4280,4265,4730
|
|
20230727,095900,340702060,4280,4280,4280,4280,1
|
|
20230727,095800,340697780,4265,4285,4285,4265,3049
|
|
20230727,095700,327693595,4285,4285,4285,4275,9456
|
|
20230727,095600,287197985,4290,4295,4295,4290,574
|
|
20230727,095500,284733020,4295,4310,4310,4290,3364
|
|
20230727,095400,270294455,4320,4320,4320,4320,79
|
|
20230727,095300,269953175,4325,4325,4325,4325,2
|
|
20230727,095200,269944525,4325,4310,4325,4310,2271
|
|
20230727,095100,260145285,4310,4305,4310,4305,467
|
|
20230727,095000,258132550,4305,4295,4305,4295,4848
|
|
20230727,094900,237298230,4295,4285,4295,4285,80
|
|
20230727,094800,236954695,4285,4295,4295,4285,519
|
|
20230727,094700,234728250,4300,4295,4300,4295,3348
|
|
20230727,094600,220347670,4295,4290,4295,4285,5377
|
|
20230727,094500,197293975,4285,4300,4300,4285,522
|
|
20230727,094400,195052755,4305,4300,4305,4300,5029
|
|
20230727,094300,173426835,4305,4310,4310,4300,2631
|
|
20230727,094200,162102235,4315,4320,4320,4310,407
|
|
20230727,094100,160347405,4320,4325,4325,4320,116
|
|
20230727,094000,159846070,4330,4335,4335,4330,2006
|
|
20230727,093900,151159550,4340,4335,4345,4335,1062
|
|
20230727,093800,146551235,4350,4350,4355,4345,992
|
|
20230727,093700,142236365,4350,4350,4350,4330,2380
|
|
20230727,093600,131907055,4350,4350,4350,4350,68
|
|
20230727,093500,131611255,4335,4355,4355,4330,2154
|
|
20230727,093400,122277675,4355,4350,4355,4350,7
|
|
20230727,093300,122247220,4345,4355,4355,4345,12
|
|
20230727,093200,122194980,4330,4335,4335,4330,4
|
|
20230727,093100,122177650,4355,4355,4355,4355,150
|
|
20230727,093000,121524400,4355,4360,4360,4330,3
|
|
20230727,092900,121511355,4365,4335,4365,4335,1785
|
|
20230727,092800,113745830,4335,4350,4350,4335,509
|
|
20230727,092700,111539180,4350,4355,4355,4350,14
|
|
20230727,092600,111478215,4355,4355,4360,4355,25
|
|
20230727,092500,111369330,4360,4365,4370,4360,571
|
|
20230727,092400,108877930,4365,4370,4370,4365,49
|
|
20230727,092300,108663845,4370,4370,4370,4370,1
|
|
20230727,092200,108659475,4330,4360,4370,4330,859
|
|
20230727,092100,104935680,4370,4360,4370,4360,224
|
|
20230727,092000,103956990,4360,4340,4360,4330,750
|
|
20230727,091900,100701945,4370,4375,4375,4340,714
|
|
20230727,091800,97597280,4395,4315,4395,4315,1972
|
|
20230727,091700,89043415,4315,4315,4315,4315,57
|
|
20230727,091600,88797460,4315,4285,4320,4285,936
|
|
20230727,091500,84766725,4285,4280,4285,4275,325
|
|
20230727,091400,83376175,4280,4275,4280,4275,108
|
|
20230727,091300,82914385,4275,4275,4285,4275,2832
|
|
20230727,091200,70801510,4275,4280,4280,4275,122
|
|
20230727,091100,70279455,4280,4230,4280,4225,9003
|
|
20230727,091000,32092035,4250,4225,4250,4220,495
|
|
20230727,090900,29989440,4245,4250,4250,4245,1031
|
|
20230727,090800,25609310,4250,4240,4250,4220,1470
|
|
20230727,090700,19385670,4260,4260,4260,4235,1085
|
|
20230727,090600,14782230,4260,4280,4280,4255,235
|
|
20230727,090500,13781945,4290,4245,4290,4235,918
|
|
20230727,090400,9871430,4235,4220,4245,4220,502
|
|
20230727,090300,7749135,4220,4220,4220,4220,479
|
|
20230727,090200,5727755,4220,4240,4240,4220,6
|
|
20230727,090100,5702335,4245,4215,4245,4210,192
|
|
20230727,090000,4893830,4260,4200,4265,4200,633
|