644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194100,276775080,4000,4000,4000,4000,958
|
|
20230727,194000,276775080,4000,4000,4000,4000,0
|
|
20230727,193900,276775080,4000,4000,4000,4000,0
|
|
20230727,193800,276775080,4000,4000,4000,4000,0
|
|
20230727,193700,276775080,4000,4000,4000,4000,0
|
|
20230727,193600,276775080,4000,4000,4000,4000,0
|
|
20230727,193500,276775080,4000,4000,4000,4000,0
|
|
20230727,193400,276775080,4000,4000,4000,4000,0
|
|
20230727,193300,276775080,4000,4000,4000,4000,0
|
|
20230727,193200,276775080,4000,4000,4000,4000,0
|
|
20230727,193100,276775080,4000,4000,4000,4000,0
|
|
20230727,193000,276775080,4000,4000,4000,4000,0
|
|
20230727,192900,276775080,4000,4000,4000,4000,0
|
|
20230727,192800,276775080,4000,4000,4000,4000,0
|
|
20230727,192700,276775080,4000,4000,4000,4000,0
|
|
20230727,192600,276775080,4000,4000,4000,4000,0
|
|
20230727,192500,276775080,4000,4000,4000,4000,0
|
|
20230727,192400,276775080,4000,4000,4000,4000,0
|
|
20230727,192300,276775080,4000,4000,4000,4000,0
|
|
20230727,192200,276775080,4000,4000,4000,4000,0
|
|
20230727,192100,276775080,4000,4000,4000,4000,0
|
|
20230727,192000,276775080,4000,4000,4000,4000,0
|
|
20230727,191900,276775080,4000,4000,4000,4000,0
|
|
20230727,191800,276775080,4000,4000,4000,4000,0
|
|
20230727,191700,276775080,4000,4000,4000,4000,0
|
|
20230727,191600,276775080,4000,4000,4000,4000,0
|
|
20230727,191500,276775080,4000,4000,4000,4000,0
|
|
20230727,191400,276775080,4000,4000,4000,4000,0
|
|
20230727,191300,276775080,4000,4000,4000,4000,0
|
|
20230727,191200,276775080,4000,4000,4000,4000,0
|
|
20230727,191100,276775080,4000,4000,4000,4000,958
|
|
20230727,191000,276775080,4000,4000,4000,4000,0
|
|
20230727,190900,276775080,4000,4000,4000,4000,0
|
|
20230727,190800,276775080,4000,4000,4000,4000,0
|
|
20230727,190700,276775080,4000,4000,4000,4000,0
|
|
20230727,190600,276775080,4000,4000,4000,4000,0
|
|
20230727,190500,276775080,4000,4000,4000,4000,0
|
|
20230727,190400,276775080,4000,4000,4000,4000,0
|
|
20230727,190300,276775080,4000,4000,4000,4000,0
|
|
20230727,190200,276775080,4000,4000,4000,4000,0
|
|
20230727,190100,276775080,4000,4000,4000,4000,0
|
|
20230727,190000,276775080,4000,4000,4000,4000,0
|
|
20230727,185900,276775080,4000,4000,4000,4000,0
|
|
20230727,185800,276775080,4000,4000,4000,4000,0
|
|
20230727,185700,276775080,4000,4000,4000,4000,0
|
|
20230727,185600,276775080,4000,4000,4000,4000,0
|
|
20230727,185500,276775080,4000,4000,4000,4000,0
|
|
20230727,185400,276775080,4000,4000,4000,4000,0
|
|
20230727,185300,276775080,4000,4000,4000,4000,0
|
|
20230727,185200,276775080,4000,4000,4000,4000,0
|
|
20230727,185100,276775080,4000,4000,4000,4000,0
|
|
20230727,185000,276775080,4000,4000,4000,4000,0
|
|
20230727,184900,276775080,4000,4000,4000,4000,0
|
|
20230727,184800,276775080,4000,4000,4000,4000,0
|
|
20230727,184700,276775080,4000,4000,4000,4000,0
|
|
20230727,184600,276775080,4000,4000,4000,4000,0
|
|
20230727,184500,276775080,4000,4000,4000,4000,0
|
|
20230727,184400,276775080,4000,4000,4000,4000,0
|
|
20230727,184300,276775080,4000,4000,4000,4000,0
|
|
20230727,184200,276775080,4000,4000,4000,4000,0
|
|
20230727,184100,276775080,4000,4000,4000,4000,958
|
|
20230727,184000,276775080,4000,4000,4000,4000,0
|
|
20230727,183900,276775080,4000,4000,4000,4000,0
|
|
20230727,183800,276775080,4000,4000,4000,4000,0
|
|
20230727,183700,276775080,4000,4000,4000,4000,0
|
|
20230727,183600,276775080,4000,4000,4000,4000,0
|
|
20230727,183500,276775080,4000,4000,4000,4000,0
|
|
20230727,183400,276775080,4000,4000,4000,4000,0
|
|
20230727,183300,276775080,4000,4000,4000,4000,0
|
|
20230727,183200,276775080,4000,4000,4000,4000,0
|
|
20230727,183100,276775080,4000,4000,4000,4000,0
|
|
20230727,183000,276775080,4000,4000,4000,4000,0
|
|
20230727,182900,276775080,4000,4000,4000,4000,0
|
|
20230727,182800,276775080,4000,4000,4000,4000,0
|
|
20230727,182700,276775080,4000,4000,4000,4000,0
|
|
20230727,182600,276775080,4000,4000,4000,4000,0
|
|
20230727,182500,276775080,4000,4000,4000,4000,0
|
|
20230727,182400,276775080,4000,4000,4000,4000,0
|
|
20230727,182300,276775080,4000,4000,4000,4000,0
|
|
20230727,182200,276775080,4000,4000,4000,4000,0
|
|
20230727,182100,276775080,4000,4000,4000,4000,0
|
|
20230727,182000,276775080,4000,4000,4000,4000,0
|
|
20230727,181900,276775080,4000,4000,4000,4000,0
|
|
20230727,181800,276775080,4000,4000,4000,4000,0
|
|
20230727,181700,276775080,4000,4000,4000,4000,0
|
|
20230727,181600,276775080,4000,4000,4000,4000,0
|
|
20230727,181500,276775080,4000,4000,4000,4000,0
|
|
20230727,181400,276775080,4000,4000,4000,4000,0
|
|
20230727,181300,276775080,4000,4000,4000,4000,0
|
|
20230727,181200,276775080,4000,4000,4000,4000,0
|
|
20230727,181100,276775080,4000,4000,4000,4000,958
|
|
20230727,181000,276775080,4000,4000,4000,4000,0
|
|
20230727,180900,276775080,4000,4000,4000,4000,0
|
|
20230727,180800,276775080,4000,4000,4000,4000,0
|
|
20230727,180700,276775080,4000,4000,4000,4000,0
|
|
20230727,180600,276775080,4000,4000,4000,4000,0
|
|
20230727,180500,276775080,4000,4000,4000,4000,0
|
|
20230727,180400,276775080,4000,4000,4000,4000,0
|
|
20230727,180300,276775080,4000,4000,4000,4000,0
|
|
20230727,180200,276775080,4000,4000,4000,4000,0
|
|
20230727,180100,276775080,4000,4000,4000,4000,0
|
|
20230727,180000,276775080,4000,4000,4000,4000,0
|
|
20230727,175900,276775080,4000,4000,4000,4000,0
|
|
20230727,175800,276775080,4000,4000,4000,4000,0
|
|
20230727,175700,276775080,4000,4000,4000,4000,0
|
|
20230727,175600,276775080,4000,4000,4000,4000,0
|
|
20230727,175500,276775080,4000,4000,4000,4000,0
|
|
20230727,175400,276775080,4000,4000,4000,4000,0
|
|
20230727,175300,276775080,4000,4000,4000,4000,0
|
|
20230727,175200,276775080,4000,4000,4000,4000,0
|
|
20230727,175100,276775080,4000,4000,4000,4000,0
|
|
20230727,175000,276775080,4000,4000,4000,4000,0
|
|
20230727,174900,276775080,4000,4000,4000,4000,0
|
|
20230727,174800,276775080,4000,4000,4000,4000,0
|
|
20230727,174700,276775080,4000,4000,4000,4000,0
|
|
20230727,174600,276775080,4000,4000,4000,4000,0
|
|
20230727,174500,276775080,4000,4000,4000,4000,0
|
|
20230727,174400,276775080,4000,4000,4000,4000,0
|
|
20230727,174300,276775080,4000,4000,4000,4000,0
|
|
20230727,174200,276775080,4000,4000,4000,4000,0
|
|
20230727,174100,276775080,4000,4000,4000,4000,958
|
|
20230727,174000,276775080,4000,4000,4000,4000,0
|
|
20230727,173900,276775080,4000,4000,4000,4000,0
|
|
20230727,173800,276775080,4000,4000,4000,4000,0
|
|
20230727,173700,276775080,4000,4000,4000,4000,0
|
|
20230727,173600,276775080,4000,4000,4000,4000,0
|
|
20230727,173500,276775080,4000,4000,4000,4000,0
|
|
20230727,173400,276775080,4000,4000,4000,4000,0
|
|
20230727,173300,276775080,4000,4000,4000,4000,0
|
|
20230727,173200,276775080,4000,4000,4000,4000,0
|
|
20230727,173100,276775080,4000,4000,4000,4000,0
|
|
20230727,173000,276775080,4000,4000,4000,4000,0
|
|
20230727,172900,276775080,4000,4000,4000,4000,0
|
|
20230727,172800,276775080,4000,4000,4000,4000,0
|
|
20230727,172700,276775080,4000,4000,4000,4000,0
|
|
20230727,172600,276775080,4000,4000,4000,4000,0
|
|
20230727,172500,276775080,4000,4000,4000,4000,0
|
|
20230727,172400,276775080,4000,4000,4000,4000,0
|
|
20230727,172300,276775080,4000,4000,4000,4000,0
|
|
20230727,172200,276775080,4000,4000,4000,4000,0
|
|
20230727,172100,276775080,4000,4000,4000,4000,0
|
|
20230727,172000,276775080,4000,4000,4000,4000,0
|
|
20230727,171900,276775080,4000,4000,4000,4000,0
|
|
20230727,171800,276775080,4000,4000,4000,4000,0
|
|
20230727,171700,276775080,4000,4000,4000,4000,0
|
|
20230727,171600,276775080,4000,4000,4000,4000,0
|
|
20230727,171500,276775080,4000,4000,4000,4000,0
|
|
20230727,171400,276775080,4000,4000,4000,4000,0
|
|
20230727,171300,276775080,4000,4000,4000,4000,0
|
|
20230727,171200,276775080,4000,4000,4000,4000,0
|
|
20230727,171100,276775080,4000,4000,4000,4000,958
|
|
20230727,171000,276775080,4000,4000,4000,4000,0
|
|
20230727,170900,276775080,4000,4000,4000,4000,0
|
|
20230727,170800,276775080,4000,4000,4000,4000,0
|
|
20230727,170700,276775080,4000,4000,4000,4000,0
|
|
20230727,170600,276775080,4000,4000,4000,4000,0
|
|
20230727,170500,276775080,4000,4000,4000,4000,0
|
|
20230727,170400,276775080,4000,4000,4000,4000,0
|
|
20230727,170300,276775080,4000,4000,4000,4000,0
|
|
20230727,170200,276775080,4000,4000,4000,4000,0
|
|
20230727,170100,276775080,4000,4000,4000,4000,0
|
|
20230727,170000,276775080,4000,4000,4000,4000,0
|
|
20230727,165900,276775080,4000,4000,4000,4000,0
|
|
20230727,165800,276775080,4000,4000,4000,4000,0
|
|
20230727,165700,276775080,4000,4000,4000,4000,0
|
|
20230727,165600,276775080,4000,4000,4000,4000,0
|
|
20230727,165500,276775080,4000,4000,4000,4000,0
|
|
20230727,165400,276775080,4000,4000,4000,4000,0
|
|
20230727,165300,276775080,4000,4000,4000,4000,0
|
|
20230727,165200,276775080,4000,4000,4000,4000,0
|
|
20230727,165100,276775080,4000,4000,4000,4000,0
|
|
20230727,165000,276775080,4000,4000,4000,4000,0
|
|
20230727,164900,276775080,4000,4000,4000,4000,0
|
|
20230727,164800,276775080,4000,4000,4000,4000,0
|
|
20230727,164700,276775080,4000,4000,4000,4000,0
|
|
20230727,164600,276775080,4000,4000,4000,4000,0
|
|
20230727,164500,276775080,4000,4000,4000,4000,0
|
|
20230727,164400,276775080,4000,4000,4000,4000,0
|
|
20230727,164300,276775080,4000,4000,4000,4000,0
|
|
20230727,164200,276775080,4000,4000,4000,4000,0
|
|
20230727,164100,276775080,4000,4000,4000,4000,958
|
|
20230727,164000,276775080,4000,4000,4000,4000,0
|
|
20230727,163900,276775080,4000,4000,4000,4000,0
|
|
20230727,163800,276775080,4000,4000,4000,4000,0
|
|
20230727,163700,276775080,4000,4000,4000,4000,0
|
|
20230727,163600,276775080,4000,4000,4000,4000,0
|
|
20230727,163500,276775080,4000,4000,4000,4000,0
|
|
20230727,163400,276775080,4000,4000,4000,4000,0
|
|
20230727,163300,276775080,4000,4000,4000,4000,0
|
|
20230727,163200,276775080,4000,4000,4000,4000,0
|
|
20230727,163100,276775080,4000,4000,4000,4000,0
|
|
20230727,163000,276775080,4000,4000,4000,4000,0
|
|
20230727,162900,276775080,4000,4000,4000,4000,0
|
|
20230727,162800,276775080,4000,4000,4000,4000,0
|
|
20230727,162700,276775080,4000,4000,4000,4000,0
|
|
20230727,162600,276775080,4000,4000,4000,4000,0
|
|
20230727,162500,276775080,4000,4000,4000,4000,0
|
|
20230727,162400,276775080,4000,4000,4000,4000,0
|
|
20230727,162300,276775080,4000,4000,4000,4000,0
|
|
20230727,162200,276775080,4000,4000,4000,4000,0
|
|
20230727,162100,276775080,4000,4000,4000,4000,0
|
|
20230727,162000,276775080,4000,4000,4000,4000,0
|
|
20230727,161900,276775080,4000,4000,4000,4000,0
|
|
20230727,161800,276775080,4000,4000,4000,4000,0
|
|
20230727,161700,276775080,4000,4000,4000,4000,0
|
|
20230727,161600,276775080,4000,4000,4000,4000,0
|
|
20230727,161500,276775080,4000,4000,4000,4000,0
|
|
20230727,161400,276775080,4000,4000,4000,4000,0
|
|
20230727,161300,276775080,4000,4000,4000,4000,0
|
|
20230727,161200,276775080,4000,4000,4000,4000,0
|
|
20230727,161100,276775080,4000,4000,4000,4000,958
|
|
20230727,161000,276775080,4000,4000,4000,4000,0
|
|
20230727,160900,276775080,4000,4000,4000,4000,0
|
|
20230727,160800,276775080,4000,4000,4000,4000,0
|
|
20230727,160700,276775080,4000,4000,4000,4000,0
|
|
20230727,160600,276775080,4000,4000,4000,4000,0
|
|
20230727,160500,276775080,4000,4000,4000,4000,0
|
|
20230727,160400,276775080,4000,4000,4000,4000,0
|
|
20230727,160300,276775080,4000,4000,4000,4000,0
|
|
20230727,160200,276775080,4000,4000,4000,4000,0
|
|
20230727,160100,276775080,4000,4000,4000,4000,0
|
|
20230727,160000,276775080,4000,4000,4000,4000,0
|
|
20230727,155900,276775080,4000,4000,4000,4000,0
|
|
20230727,155800,276775080,4000,4000,4000,4000,0
|
|
20230727,155700,276775080,4000,4000,4000,4000,0
|
|
20230727,155600,276775080,4000,4000,4000,4000,0
|
|
20230727,155500,276775080,4000,4000,4000,4000,0
|
|
20230727,155400,276775080,4000,4000,4000,4000,0
|
|
20230727,155300,276775080,4000,4000,4000,4000,0
|
|
20230727,155200,276775080,4000,4000,4000,4000,0
|
|
20230727,155100,276775080,4000,4000,4000,4000,0
|
|
20230727,155000,276775080,4000,4000,4000,4000,0
|
|
20230727,154900,276775080,4000,4000,4000,4000,0
|
|
20230727,154800,276775080,4000,4000,4000,4000,0
|
|
20230727,154700,276775080,4000,4000,4000,4000,0
|
|
20230727,154600,276775080,4000,4000,4000,4000,0
|
|
20230727,154500,276775080,4000,4000,4000,4000,0
|
|
20230727,154400,276775080,4000,4000,4000,4000,0
|
|
20230727,154300,276775080,4000,4000,4000,4000,0
|
|
20230727,154200,276775080,4000,4000,4000,4000,0
|
|
20230727,154100,276775080,4000,4000,4000,4000,958
|
|
20230727,154000,276775080,4000,4000,4000,4000,0
|
|
20230727,153900,276775080,4000,4000,4000,4000,0
|
|
20230727,153800,276775080,4000,4000,4000,4000,0
|
|
20230727,153700,276775080,4000,4000,4000,4000,0
|
|
20230727,153600,276775080,4000,4000,4000,4000,0
|
|
20230727,153500,276775080,4000,4000,4000,4000,0
|
|
20230727,153400,276775080,4000,4000,4000,4000,0
|
|
20230727,153300,276775080,4000,4000,4000,4000,0
|
|
20230727,153200,276775080,4000,4000,4000,4000,0
|
|
20230727,153100,276775080,4000,4000,4000,4000,0
|
|
20230727,153000,276775080,4000,4000,4000,4000,958
|
|
20230727,152900,272943080,4000,4000,4000,4000,0
|
|
20230727,152800,272943080,4000,4000,4000,4000,0
|
|
20230727,152700,272943080,4000,4000,4000,4000,0
|
|
20230727,152600,272943080,4000,4000,4000,4000,0
|
|
20230727,152500,272943080,4000,4000,4000,4000,0
|
|
20230727,152400,272943080,4000,4000,4000,4000,0
|
|
20230727,152300,272943080,4000,4000,4000,4000,0
|
|
20230727,152200,272943080,4000,4000,4000,4000,0
|
|
20230727,152100,272943080,4000,4000,4000,4000,0
|
|
20230727,152000,272943080,4000,4000,4000,4000,0
|
|
20230727,151900,272943080,4000,3995,4000,3995,216
|
|
20230727,151800,272079210,3995,3990,3995,3990,955
|
|
20230727,151700,268265845,3980,3990,3990,3980,823
|
|
20230727,151600,264986110,3985,3985,3985,3985,0
|
|
20230727,151500,264986110,3985,3985,3985,3985,0
|
|
20230727,151400,264986110,3985,3985,3985,3985,654
|
|
20230727,151300,262379920,3985,3995,3995,3985,399
|
|
20230727,151200,260786415,4000,4000,4000,4000,0
|
|
20230727,151100,260786415,4000,4000,4000,4000,0
|
|
20230727,151000,260786415,4000,3990,4000,3990,1649
|
|
20230727,150900,254200885,3995,3995,3995,3995,61
|
|
20230727,150800,253957190,3995,3995,3995,3995,60
|
|
20230727,150700,253717490,3990,3990,3990,3990,27
|
|
20230727,150600,253609760,3995,3995,3995,3995,169
|
|
20230727,150500,252934605,3995,3995,3995,3995,4
|
|
20230727,150400,252918625,3995,3995,3995,3995,71
|
|
20230727,150300,252634980,3995,3995,3995,3995,5
|
|
20230727,150200,252615005,3995,3995,3995,3995,65
|
|
20230727,150100,252355330,3990,3990,3990,3990,5
|
|
20230727,150000,252335380,3990,3995,3995,3990,2
|
|
20230727,145900,252327395,3995,3995,3995,3995,0
|
|
20230727,145800,252327395,3995,3990,3995,3990,215
|
|
20230727,145700,251468540,3995,3995,3995,3995,101
|
|
20230727,145600,251065045,3995,3995,3995,3995,251
|
|
20230727,145500,250062300,3985,3995,3995,3985,15
|
|
20230727,145400,250002515,3995,3995,3995,3995,25
|
|
20230727,145300,249902640,3995,3985,3995,3985,90
|
|
20230727,145200,249543980,3995,3985,3995,3985,15
|
|
20230727,145100,249484195,3995,3995,3995,3995,1
|
|
20230727,145000,249480200,3985,3990,4000,3985,3090
|
|
20230727,144900,237132785,3995,3990,3995,3990,15
|
|
20230727,144800,237072930,3995,3995,3995,3995,101
|
|
20230727,144700,236669435,3995,3990,3995,3990,51
|
|
20230727,144600,236465940,3990,3990,3995,3990,118
|
|
20230727,144500,235995115,3990,3995,3995,3990,164
|
|
20230727,144400,235340055,4000,3995,4000,3995,1002
|
|
20230727,144300,231337060,3995,3985,3995,3985,16
|
|
20230727,144200,231273290,3995,3995,3995,3995,1
|
|
20230727,144100,231269295,3995,3995,3995,3995,1
|
|
20230727,144000,231265300,3995,3985,4000,3985,248
|
|
20230727,143900,230274175,3985,3985,3995,3975,1781
|
|
20230727,143800,223168925,3990,3985,3990,3985,329
|
|
20230727,143700,221856855,3985,3985,3985,3975,608
|
|
20230727,143600,219434810,3990,3990,3990,3990,62
|
|
20230727,143500,219187430,3990,3990,3990,3990,0
|
|
20230727,143400,219187430,3990,3985,3990,3985,16
|
|
20230727,143300,219123665,3990,3990,3990,3990,1
|
|
20230727,143200,219119675,3990,3990,3990,3990,1
|
|
20230727,143100,219115685,3985,3990,3990,3985,16
|
|
20230727,143000,219051920,3985,3985,3985,3985,24
|
|
20230727,142900,218956280,3990,3990,3990,3990,1
|
|
20230727,142800,218952290,3990,3990,3990,3990,1362
|
|
20230727,142700,213517910,3990,3985,3990,3985,624
|
|
20230727,142600,211031265,3985,3985,3985,3985,65
|
|
20230727,142500,210772240,3985,3980,3985,3980,16
|
|
20230727,142400,210708555,3985,3985,3985,3985,62
|
|
20230727,142300,210461485,3985,3985,3985,3985,26
|
|
20230727,142200,210357875,3985,3980,3985,3980,16
|
|
20230727,142100,210294190,3985,3985,3985,3985,1
|
|
20230727,142000,210290205,3985,3985,3985,3985,0
|
|
20230727,141900,210290205,3985,3980,3985,3980,16
|
|
20230727,141800,210226520,3985,3985,3985,3985,1
|
|
20230727,141700,210222535,3985,3985,3985,3985,1
|
|
20230727,141600,210218550,3980,3985,3985,3980,16
|
|
20230727,141500,210154865,3985,3985,3985,3985,1
|
|
20230727,141400,210150880,3985,3985,3985,3985,1
|
|
20230727,141300,210146895,3985,3980,3985,3980,16
|
|
20230727,141200,210083210,3985,3985,3990,3985,173
|
|
20230727,141100,209393800,3985,3985,3985,3985,75
|
|
20230727,141000,209094925,3980,3980,3980,3980,15
|
|
20230727,140900,209035225,3985,3985,3985,3985,66
|
|
20230727,140800,208772215,3985,3980,3985,3980,171
|
|
20230727,140700,208091630,3980,3975,3980,3975,16
|
|
20230727,140600,208028025,3980,3980,3980,3980,1
|
|
20230727,140500,208024045,3980,3980,3980,3980,0
|
|
20230727,140400,208024045,3980,3975,3980,3975,16
|
|
20230727,140300,207960440,3980,3980,3980,3980,1
|
|
20230727,140200,207956460,3980,3980,3980,3980,12
|
|
20230727,140100,207908700,3980,3970,3980,3970,16
|
|
20230727,140000,207845170,3970,3970,3970,3970,26
|
|
20230727,135900,207741950,3980,3980,3980,3980,3
|
|
20230727,135800,207730010,3980,3980,3995,3970,2305
|
|
20230727,135700,198540920,3980,3980,3980,3980,11
|
|
20230727,135600,198497140,3980,3980,3980,3980,62
|
|
20230727,135500,198250380,3970,3970,3970,3970,15
|
|
20230727,135400,198190830,3980,3980,3980,3980,64
|
|
20230727,135300,197936110,3980,3975,3980,3975,201
|
|
20230727,135200,197137130,3975,3970,3975,3970,16
|
|
20230727,135100,197073605,3975,3975,3975,3975,1
|
|
20230727,135000,197069630,3975,3975,3975,3975,60
|
|
20230727,134900,196831130,3975,3975,3975,3970,81
|
|
20230727,134800,196509230,3975,3975,3975,3975,1
|
|
20230727,134700,196505255,3975,3975,3975,3975,1
|
|
20230727,134600,196501280,3975,3970,3975,3970,16
|
|
20230727,134500,196437755,3975,3975,3975,3975,0
|
|
20230727,134400,196437755,3975,3975,3975,3975,1
|
|
20230727,134300,196433780,3975,3970,3975,3970,16
|
|
20230727,134200,196370255,3975,3975,3975,3975,1
|
|
20230727,134100,196366280,3975,3975,3975,3975,228
|
|
20230727,134000,195459980,3970,3970,3970,3970,15
|
|
20230727,133900,195400430,3975,3975,3975,3975,1
|
|
20230727,133800,195396455,3975,3975,3975,3975,1
|
|
20230727,133700,195392480,3975,3975,3975,3970,88
|
|
20230727,133600,195042755,3970,3970,3970,3970,177
|
|
20230727,133500,194340065,3970,3970,3970,3970,0
|
|
20230727,133400,194340065,3970,3970,3970,3960,21
|
|
20230727,133300,194256845,3970,3970,3970,3970,1
|
|
20230727,133200,194252875,3970,3970,3970,3970,67
|
|
20230727,133100,193986885,3970,3970,3970,3970,1
|
|
20230727,133000,193982915,3960,3965,3975,3960,31
|
|
20230727,132900,193860135,3965,3965,3965,3965,34
|
|
20230727,132800,193725325,3965,3965,3965,3965,208
|
|
20230727,132700,192900605,3970,3965,3970,3965,23
|
|
20230727,132600,192809310,3965,3965,3965,3965,14
|
|
20230727,132500,192753800,3955,3955,3955,3955,100
|
|
20230727,132400,192358300,3955,3960,3960,3945,4142
|
|
20230727,132300,175995040,3945,3965,3965,3945,2359
|
|
20230727,132200,166666695,3965,3965,3965,3965,51
|
|
20230727,132100,166464480,3965,3970,3970,3965,211
|
|
20230727,132000,165627485,3970,3970,3970,3970,18
|
|
20230727,131900,165556025,3970,3970,3970,3970,11
|
|
20230727,131800,165512355,3970,3970,3970,3970,0
|
|
20230727,131700,165512355,3970,3970,3970,3970,0
|
|
20230727,131600,165512355,3970,3970,3970,3970,0
|
|
20230727,131500,165512355,3970,3970,3970,3970,0
|
|
20230727,131400,165512355,3970,3970,3970,3970,0
|
|
20230727,131300,165512355,3970,3970,3970,3960,1077
|
|
20230727,131200,161245635,3970,3970,3970,3970,51
|
|
20230727,131100,161043165,3970,3970,3970,3970,6
|
|
20230727,131000,161019345,3970,3970,3970,3970,0
|
|
20230727,130900,161019345,3970,3970,3970,3970,0
|
|
20230727,130800,161019345,3970,3970,3970,3970,0
|
|
20230727,130700,161019345,3970,3970,3970,3970,93
|
|
20230727,130600,160650135,3970,3970,3970,3970,0
|
|
20230727,130500,160650135,3970,3970,3970,3970,0
|
|
20230727,130400,160650135,3970,3970,3970,3970,0
|
|
20230727,130300,160650135,3970,3970,3970,3970,0
|
|
20230727,130200,160650135,3970,3970,3970,3970,1082
|
|
20230727,130100,156354595,3965,3965,3965,3965,0
|
|
20230727,130000,156354595,3965,3965,3965,3965,9
|
|
20230727,125900,156318910,3970,3970,3970,3970,0
|
|
20230727,125800,156318910,3970,3970,3970,3970,61
|
|
20230727,125700,156076740,3970,3970,3970,3970,0
|
|
20230727,125600,156076740,3970,3970,3970,3970,0
|
|
20230727,125500,156076740,3970,3965,3970,3965,69
|
|
20230727,125400,155802830,3960,3960,3960,3960,476
|
|
20230727,125300,153917870,3960,3960,3960,3960,0
|
|
20230727,125200,153917870,3960,3960,3960,3960,0
|
|
20230727,125100,153917870,3960,3960,3960,3960,0
|
|
20230727,125000,153917870,3960,3960,3960,3960,9
|
|
20230727,124900,153882230,3960,3950,3960,3950,301
|
|
20230727,124800,152693270,3960,3960,3960,3960,0
|
|
20230727,124700,152693270,3960,3960,3960,3960,3
|
|
20230727,124600,152681390,3960,3960,3960,3960,0
|
|
20230727,124500,152681390,3960,3960,3960,3960,21
|
|
20230727,124400,152598230,3960,3965,3965,3960,165
|
|
20230727,124300,151944505,3960,3960,3960,3960,0
|
|
20230727,124200,151944505,3960,3960,3960,3960,64
|
|
20230727,124100,151691065,3960,3960,3960,3960,0
|
|
20230727,124000,151691065,3960,3960,3960,3960,65
|
|
20230727,123900,151433665,3960,3960,3960,3960,104
|
|
20230727,123800,151021825,3960,3955,3960,3955,267
|
|
20230727,123700,149965825,3955,3955,3955,3955,56
|
|
20230727,123600,149744345,3955,3955,3955,3955,110
|
|
20230727,123500,149309295,3950,3950,3950,3950,0
|
|
20230727,123400,149309295,3950,3950,3950,3950,0
|
|
20230727,123300,149309295,3950,3950,3950,3950,0
|
|
20230727,123200,149309295,3950,3955,3955,3950,31
|
|
20230727,123100,149186840,3955,3955,3955,3950,1043
|
|
20230727,123000,145066855,3950,3950,3950,3950,0
|
|
20230727,122900,145066855,3950,3950,3950,3950,0
|
|
20230727,122800,145066855,3950,3950,3950,3950,0
|
|
20230727,122700,145066855,3950,3950,3950,3950,0
|
|
20230727,122600,145066855,3950,3950,3950,3950,0
|
|
20230727,122500,145066855,3950,3950,3950,3950,151
|
|
20230727,122400,144470405,3955,3955,3955,3955,0
|
|
20230727,122300,144470405,3955,3955,3955,3955,301
|
|
20230727,122200,143279950,3945,3945,3945,3945,0
|
|
20230727,122100,143279950,3945,3945,3945,3945,15
|
|
20230727,122000,143220775,3950,3950,3950,3950,5
|
|
20230727,121900,143201025,3950,3950,3950,3950,297
|
|
20230727,121800,142027875,3950,3955,3955,3950,81
|
|
20230727,121700,141707610,3960,3960,3960,3955,356
|
|
20230727,121600,140299135,3960,3960,3960,3960,126
|
|
20230727,121500,139800175,3955,3955,3955,3955,7
|
|
20230727,121400,139772490,3960,3960,3960,3960,0
|
|
20230727,121300,139772490,3960,3960,3960,3960,0
|
|
20230727,121200,139772490,3960,3960,3960,3960,505
|
|
20230727,121100,137772690,3955,3955,3955,3955,73
|
|
20230727,121000,137483975,3950,3950,3950,3950,0
|
|
20230727,120900,137483975,3950,3950,3950,3950,1
|
|
20230727,120800,137480025,3955,3955,3955,3955,359
|
|
20230727,120700,136060180,3955,3955,3955,3955,300
|
|
20230727,120600,134873680,3955,3955,3955,3955,800
|
|
20230727,120500,131709680,3945,3945,3945,3945,0
|
|
20230727,120400,131709680,3945,3945,3945,3945,0
|
|
20230727,120300,131709680,3945,3945,3945,3945,0
|
|
20230727,120200,131709680,3945,3945,3945,3945,0
|
|
20230727,120100,131709680,3945,3945,3945,3945,31
|
|
20230727,120000,131587385,3945,3945,3945,3945,21
|
|
20230727,115900,131504540,3955,3955,3955,3945,2675
|
|
20230727,115800,120938220,3950,3960,3960,3950,202
|
|
20230727,115700,120139720,3960,3960,3960,3960,28
|
|
20230727,115600,120028840,3960,3955,3960,3955,22
|
|
20230727,115500,119941820,3960,3960,3960,3960,4
|
|
20230727,115400,119925980,3960,3960,3960,3960,1
|
|
20230727,115300,119922020,3955,3955,3955,3955,150
|
|
20230727,115200,119328770,3955,3955,3955,3955,0
|
|
20230727,115100,119328770,3955,3955,3955,3955,0
|
|
20230727,115000,119328770,3955,3960,3960,3955,16
|
|
20230727,114900,119265485,3955,3955,3955,3955,0
|
|
20230727,114800,119265485,3955,3960,3960,3955,211
|
|
20230727,114700,118430510,3960,3960,3960,3960,0
|
|
20230727,114600,118430510,3960,3960,3960,3960,102
|
|
20230727,114500,118026590,3960,3960,3960,3960,0
|
|
20230727,114400,118026590,3960,3960,3960,3960,0
|
|
20230727,114300,118026590,3960,3960,3960,3960,0
|
|
20230727,114200,118026590,3960,3960,3960,3960,1
|
|
20230727,114100,118022630,3960,3960,3960,3960,5
|
|
20230727,114000,118002830,3960,3960,3960,3960,0
|
|
20230727,113900,118002830,3960,3960,3960,3960,0
|
|
20230727,113800,118002830,3960,3960,3960,3960,1
|
|
20230727,113700,117998870,3955,3955,3955,3955,549
|
|
20230727,113600,115827575,3955,3955,3955,3955,158
|
|
20230727,113500,115202685,3960,3960,3960,3960,1
|
|
20230727,113400,115198725,3960,3960,3960,3960,18
|
|
20230727,113300,115127445,3960,3960,3960,3960,1
|
|
20230727,113200,115123485,3960,3955,3960,3955,5
|
|
20230727,113100,115103705,3955,3955,3955,3955,0
|
|
20230727,113000,115103705,3955,3960,3960,3955,7
|
|
20230727,112900,115076015,3960,3960,3960,3960,0
|
|
20230727,112800,115076015,3960,3960,3960,3960,0
|
|
20230727,112700,115076015,3960,3960,3960,3960,0
|
|
20230727,112600,115076015,3960,3960,3960,3960,0
|
|
20230727,112500,115076015,3960,3960,3960,3960,0
|
|
20230727,112400,115076015,3960,3960,3960,3960,0
|
|
20230727,112300,115076015,3960,3960,3960,3960,3
|
|
20230727,112200,115064135,3955,3955,3955,3955,135
|
|
20230727,112100,114530210,3955,3955,3955,3955,0
|
|
20230727,112000,114530210,3955,3955,3955,3955,0
|
|
20230727,111900,114530210,3955,3955,3955,3955,590
|
|
20230727,111800,112196760,3960,3960,3960,3960,34
|
|
20230727,111700,112062120,3965,3965,3965,3965,1000
|
|
20230727,111600,108097120,3965,3965,3965,3965,1
|
|
20230727,111500,108093155,3955,3955,3955,3955,22
|
|
20230727,111400,108006145,3960,3960,3960,3960,133
|
|
20230727,111300,107479465,3965,3965,3965,3965,0
|
|
20230727,111200,107479465,3965,3965,3965,3965,2
|
|
20230727,111100,107471535,3960,3960,3960,3960,0
|
|
20230727,111000,107471535,3960,3960,3960,3960,34
|
|
20230727,110900,107336895,3965,3955,3965,3955,53
|
|
20230727,110800,107127265,3955,3955,3955,3955,1
|
|
20230727,110700,107123310,3955,3955,3955,3955,1
|
|
20230727,110600,107119355,3955,3955,3955,3955,305
|
|
20230727,110500,105913080,3955,3955,3955,3955,0
|
|
20230727,110400,105913080,3955,3955,3955,3955,3
|
|
20230727,110300,105901215,3955,3955,3955,3955,0
|
|
20230727,110200,105901215,3955,3955,3955,3955,0
|
|
20230727,110100,105901215,3955,3955,3955,3955,0
|
|
20230727,110000,105901215,3955,3955,3955,3955,1
|
|
20230727,105900,105897260,3955,3955,3955,3955,0
|
|
20230727,105800,105897260,3955,3970,3970,3955,129
|
|
20230727,105700,105386765,3965,3965,3965,3965,1
|
|
20230727,105600,105382800,3965,3970,3970,3965,265
|
|
20230727,105500,104332070,3965,3965,3965,3965,63
|
|
20230727,105400,104082275,3965,3955,3965,3945,363
|
|
20230727,105300,102647905,3960,3960,3960,3960,66
|
|
20230727,105200,102386545,3960,3960,3960,3960,66
|
|
20230727,105100,102125185,3960,3960,3960,3960,112
|
|
20230727,105000,101681665,3960,3960,3960,3960,90
|
|
20230727,104900,101325265,3960,3960,3960,3960,63
|
|
20230727,104800,101075785,3960,3960,3960,3960,0
|
|
20230727,104700,101075785,3960,3960,3960,3960,0
|
|
20230727,104600,101075785,3960,3955,3960,3955,7
|
|
20230727,104500,101048095,3960,3955,3960,3955,378
|
|
20230727,104400,99553090,3955,3950,3955,3950,663
|
|
20230727,104300,96930975,3950,3950,3950,3950,35
|
|
20230727,104200,96792725,3955,3950,3955,3950,101
|
|
20230727,104100,96393435,3950,3945,3950,3945,129
|
|
20230727,104000,95884525,3945,3945,3945,3945,64
|
|
20230727,103900,95632045,3940,3940,3940,3940,93
|
|
20230727,103800,95265625,3945,3945,3945,3945,96
|
|
20230727,103700,94886905,3950,3950,3950,3950,98
|
|
20230727,103600,94499805,3955,3955,3955,3955,0
|
|
20230727,103500,94499805,3955,3955,3955,3955,0
|
|
20230727,103400,94499805,3955,3950,3955,3950,1059
|
|
20230727,103300,90316745,3950,3950,3950,3950,60
|
|
20230727,103200,90079745,3950,3950,3950,3950,200
|
|
20230727,103100,89289745,3950,3945,3950,3945,1047
|
|
20230727,103000,85155910,3945,3940,3945,3940,53
|
|
20230727,102900,84947075,3940,3940,3940,3940,0
|
|
20230727,102800,84947075,3940,3940,3940,3940,50
|
|
20230727,102700,84750075,3945,3945,3945,3945,0
|
|
20230727,102600,84750075,3945,3940,3945,3940,51
|
|
20230727,102500,84549130,3940,3940,3940,3940,32
|
|
20230727,102400,84423050,3940,3940,3940,3940,127
|
|
20230727,102300,83922670,3945,3945,3945,3945,0
|
|
20230727,102200,83922670,3945,3940,3945,3940,67
|
|
20230727,102100,83658685,3940,3940,3945,3935,1248
|
|
20230727,102000,78737765,3940,3940,3940,3940,0
|
|
20230727,101900,78737765,3940,3940,3940,3940,1
|
|
20230727,101800,78733825,3935,3935,3940,3935,230
|
|
20230727,101700,77828765,3925,3925,3925,3925,68
|
|
20230727,101600,77561865,3925,3925,3925,3925,0
|
|
20230727,101500,77561865,3925,3925,3935,3925,197
|
|
20230727,101400,76788625,3925,3920,3925,3920,744
|
|
20230727,101300,73870505,3920,3920,3920,3920,0
|
|
20230727,101200,73870505,3920,3920,3920,3920,0
|
|
20230727,101100,73870505,3920,3920,3920,3920,0
|
|
20230727,101000,73870505,3920,3920,3920,3920,277
|
|
20230727,100900,72784665,3920,3935,3935,3920,1757
|
|
20230727,100800,65882145,3935,3935,3935,3935,0
|
|
20230727,100700,65882145,3935,3925,3935,3925,44
|
|
20230727,100600,65709425,3925,3915,3925,3915,331
|
|
20230727,100500,64412370,3915,3915,3915,3915,0
|
|
20230727,100400,64412370,3915,3915,3915,3915,0
|
|
20230727,100300,64412370,3915,3915,3915,3915,0
|
|
20230727,100200,64412370,3915,3915,3915,3915,66
|
|
20230727,100100,64153980,3915,3915,3915,3915,1
|
|
20230727,100000,64150065,3910,3915,3915,3910,37
|
|
20230727,095900,64005390,3915,3915,3915,3915,0
|
|
20230727,095800,64005390,3915,3910,3915,3910,1277
|
|
20230727,095700,59010730,3905,3905,3905,3905,0
|
|
20230727,095600,59010730,3905,3905,3905,3905,68
|
|
20230727,095500,58745190,3910,3910,3910,3910,1
|
|
20230727,095400,58741280,3910,3915,3915,3910,126
|
|
20230727,095300,58248605,3915,3915,3915,3915,65
|
|
20230727,095200,57994130,3915,3915,3915,3915,3
|
|
20230727,095100,57982385,3915,3915,3915,3915,65
|
|
20230727,095000,57727910,3915,3915,3915,3915,1
|
|
20230727,094900,57723995,3915,3915,3915,3915,0
|
|
20230727,094800,57723995,3915,3915,3915,3915,280
|
|
20230727,094700,56627795,3920,3920,3920,3920,0
|
|
20230727,094600,56627795,3920,3920,3920,3920,65
|
|
20230727,094500,56372995,3920,3915,3920,3915,6
|
|
20230727,094400,56349500,3920,3920,3920,3920,0
|
|
20230727,094300,56349500,3920,3920,3920,3920,0
|
|
20230727,094200,56349500,3920,3920,3920,3920,129
|
|
20230727,094100,55843820,3940,3940,3940,3940,0
|
|
20230727,094000,55843820,3940,3940,3940,3940,0
|
|
20230727,093900,55843820,3940,3915,3940,3915,100
|
|
20230727,093800,55452215,3915,3915,3950,3915,1001
|
|
20230727,093700,51506480,3925,3915,3925,3915,65
|
|
20230727,093600,51251995,3915,3915,3915,3915,37
|
|
20230727,093500,51107140,3915,3910,3925,3910,565
|
|
20230727,093400,48892445,3915,3915,3915,3915,3
|
|
20230727,093300,48880700,3925,3915,3925,3915,560
|
|
20230727,093200,46684710,3915,3915,3915,3915,0
|
|
20230727,093100,46684710,3915,3915,3915,3915,1
|
|
20230727,093000,46680795,3905,3915,3915,3905,3
|
|
20230727,092900,46669060,3915,3915,3915,3915,0
|
|
20230727,092800,46669060,3915,3915,3915,3915,34
|
|
20230727,092700,46535950,3915,3910,3915,3910,616
|
|
20230727,092600,44126885,3905,3910,3910,3905,462
|
|
20230727,092500,42321215,3910,3900,3910,3900,435
|
|
20230727,092400,40621995,3900,3900,3900,3900,61
|
|
20230727,092300,40384095,3905,3910,3910,3905,807
|
|
20230727,092200,37229515,3915,3920,3920,3915,614
|
|
20230727,092100,34824480,3905,3905,3905,3905,0
|
|
20230727,092000,34824480,3905,3905,3915,3905,2616
|
|
20230727,091900,24600075,3890,3905,3905,3890,260
|
|
20230727,091800,23585630,3910,3910,3910,3910,40
|
|
20230727,091700,23429230,3895,3900,3900,3895,170
|
|
20230727,091600,22766435,3900,3900,3900,3900,0
|
|
20230727,091500,22766435,3900,3905,3905,3900,424
|
|
20230727,091400,21112185,3905,3905,3905,3905,700
|
|
20230727,091300,18378685,3905,3905,3905,3905,170
|
|
20230727,091200,17714835,3910,3910,3910,3910,0
|
|
20230727,091100,17714835,3910,3915,3915,3910,162
|
|
20230727,091000,17081260,3915,3915,3915,3915,2
|
|
20230727,090900,17073430,3920,3920,3920,3920,0
|
|
20230727,090800,17073430,3920,3920,3920,3920,0
|
|
20230727,090700,17073430,3920,3920,3920,3920,10
|
|
20230727,090600,17034230,3920,3920,3920,3920,148
|
|
20230727,090500,16454070,3920,3920,3920,3920,2
|
|
20230727,090400,16446230,3920,3920,3920,3920,416
|
|
20230727,090300,14815510,3865,3865,3865,3865,0
|
|
20230727,090200,14815510,3865,3865,3865,3865,0
|
|
20230727,090100,14815510,3865,3885,3885,3865,3127
|
|
20230727,090000,2674310,3890,3885,3890,3880,688
|