583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184000,2667397175,4145,4145,4145,4145,10760
|
|
20230727,183900,2667397175,4145,4145,4145,4145,0
|
|
20230727,183800,2667397175,4145,4145,4145,4145,0
|
|
20230727,183700,2667397175,4145,4145,4145,4145,0
|
|
20230727,183600,2667397175,4145,4145,4145,4145,0
|
|
20230727,183500,2667397175,4145,4145,4145,4145,0
|
|
20230727,183400,2667397175,4145,4145,4145,4145,0
|
|
20230727,183300,2667397175,4145,4145,4145,4145,0
|
|
20230727,183200,2667397175,4145,4145,4145,4145,0
|
|
20230727,183100,2667397175,4145,4145,4145,4145,0
|
|
20230727,183000,2667397175,4145,4145,4145,4145,0
|
|
20230727,182900,2667397175,4145,4145,4145,4145,0
|
|
20230727,182800,2667397175,4145,4145,4145,4145,0
|
|
20230727,182700,2667397175,4145,4145,4145,4145,0
|
|
20230727,182600,2667397175,4145,4145,4145,4145,0
|
|
20230727,182500,2667397175,4145,4145,4145,4145,0
|
|
20230727,182400,2667397175,4145,4145,4145,4145,0
|
|
20230727,182300,2667397175,4145,4145,4145,4145,0
|
|
20230727,182200,2667397175,4145,4145,4145,4145,0
|
|
20230727,182100,2667397175,4145,4145,4145,4145,0
|
|
20230727,182000,2667397175,4145,4145,4145,4145,0
|
|
20230727,181900,2667397175,4145,4145,4145,4145,0
|
|
20230727,181800,2667397175,4145,4145,4145,4145,0
|
|
20230727,181700,2667397175,4145,4145,4145,4145,0
|
|
20230727,181600,2667397175,4145,4145,4145,4145,0
|
|
20230727,181500,2667397175,4145,4145,4145,4145,0
|
|
20230727,181400,2667397175,4145,4145,4145,4145,0
|
|
20230727,181300,2667397175,4145,4145,4145,4145,0
|
|
20230727,181200,2667397175,4145,4145,4145,4145,0
|
|
20230727,181100,2667397175,4145,4145,4145,4145,0
|
|
20230727,181000,2667397175,4145,4145,4145,4145,10760
|
|
20230727,180900,2667397175,4145,4145,4145,4145,0
|
|
20230727,180800,2667397175,4145,4145,4145,4145,0
|
|
20230727,180700,2667397175,4145,4145,4145,4145,0
|
|
20230727,180600,2667397175,4145,4145,4145,4145,0
|
|
20230727,180500,2667397175,4145,4145,4145,4145,0
|
|
20230727,180400,2667397175,4145,4145,4145,4145,0
|
|
20230727,180300,2667397175,4145,4145,4145,4145,0
|
|
20230727,180200,2667397175,4145,4145,4145,4145,0
|
|
20230727,180100,2667397175,4145,4145,4145,4145,0
|
|
20230727,180000,2667397175,4145,4145,4145,4145,0
|
|
20230727,175900,2667397175,4145,4145,4145,4145,0
|
|
20230727,175800,2667397175,4145,4145,4145,4145,0
|
|
20230727,175700,2667397175,4145,4145,4145,4145,0
|
|
20230727,175600,2667397175,4145,4145,4145,4145,0
|
|
20230727,175500,2667397175,4145,4145,4145,4145,0
|
|
20230727,175400,2667397175,4145,4145,4145,4145,0
|
|
20230727,175300,2667397175,4145,4145,4145,4145,0
|
|
20230727,175200,2667397175,4145,4145,4145,4145,0
|
|
20230727,175100,2667397175,4145,4145,4145,4145,0
|
|
20230727,175000,2667397175,4145,4145,4145,4145,0
|
|
20230727,174900,2667397175,4145,4145,4145,4145,0
|
|
20230727,174800,2667397175,4145,4145,4145,4145,0
|
|
20230727,174700,2667397175,4145,4145,4145,4145,0
|
|
20230727,174600,2667397175,4145,4145,4145,4145,0
|
|
20230727,174500,2667397175,4145,4145,4145,4145,0
|
|
20230727,174400,2667397175,4145,4145,4145,4145,0
|
|
20230727,174300,2667397175,4145,4145,4145,4145,0
|
|
20230727,174200,2667397175,4145,4145,4145,4145,0
|
|
20230727,174100,2667397175,4145,4145,4145,4145,0
|
|
20230727,174000,2667397175,4145,4145,4145,4145,10760
|
|
20230727,173900,2667397175,4145,4145,4145,4145,0
|
|
20230727,173800,2667397175,4145,4145,4145,4145,0
|
|
20230727,173700,2667397175,4145,4145,4145,4145,0
|
|
20230727,173600,2667397175,4145,4145,4145,4145,0
|
|
20230727,173500,2667397175,4145,4145,4145,4145,0
|
|
20230727,173400,2667397175,4145,4145,4145,4145,0
|
|
20230727,173300,2667397175,4145,4145,4145,4145,0
|
|
20230727,173200,2667397175,4145,4145,4145,4145,0
|
|
20230727,173100,2667397175,4145,4145,4145,4145,0
|
|
20230727,173000,2667397175,4145,4145,4145,4145,0
|
|
20230727,172900,2667397175,4145,4145,4145,4145,0
|
|
20230727,172800,2667397175,4145,4145,4145,4145,0
|
|
20230727,172700,2667397175,4145,4145,4145,4145,0
|
|
20230727,172600,2667397175,4145,4145,4145,4145,0
|
|
20230727,172500,2667397175,4145,4145,4145,4145,0
|
|
20230727,172400,2667397175,4145,4145,4145,4145,0
|
|
20230727,172300,2667397175,4145,4145,4145,4145,0
|
|
20230727,172200,2667397175,4145,4145,4145,4145,0
|
|
20230727,172100,2667397175,4145,4145,4145,4145,0
|
|
20230727,172000,2667397175,4145,4145,4145,4145,0
|
|
20230727,171900,2667397175,4145,4145,4145,4145,0
|
|
20230727,171800,2667397175,4145,4145,4145,4145,0
|
|
20230727,171700,2667397175,4145,4145,4145,4145,0
|
|
20230727,171600,2667397175,4145,4145,4145,4145,0
|
|
20230727,171500,2667397175,4145,4145,4145,4145,0
|
|
20230727,171400,2667397175,4145,4145,4145,4145,0
|
|
20230727,171300,2667397175,4145,4145,4145,4145,0
|
|
20230727,171200,2667397175,4145,4145,4145,4145,0
|
|
20230727,171100,2667397175,4145,4145,4145,4145,0
|
|
20230727,171000,2667397175,4145,4145,4145,4145,10760
|
|
20230727,170900,2667397175,4145,4145,4145,4145,0
|
|
20230727,170800,2667397175,4145,4145,4145,4145,0
|
|
20230727,170700,2667397175,4145,4145,4145,4145,0
|
|
20230727,170600,2667397175,4145,4145,4145,4145,0
|
|
20230727,170500,2667397175,4145,4145,4145,4145,0
|
|
20230727,170400,2667397175,4145,4145,4145,4145,0
|
|
20230727,170300,2667397175,4145,4145,4145,4145,0
|
|
20230727,170200,2667397175,4145,4145,4145,4145,0
|
|
20230727,170100,2667397175,4145,4145,4145,4145,0
|
|
20230727,170000,2667397175,4145,4145,4145,4145,0
|
|
20230727,165900,2667397175,4145,4145,4145,4145,0
|
|
20230727,165800,2667397175,4145,4145,4145,4145,0
|
|
20230727,165700,2667397175,4145,4145,4145,4145,0
|
|
20230727,165600,2667397175,4145,4145,4145,4145,0
|
|
20230727,165500,2667397175,4145,4145,4145,4145,0
|
|
20230727,165400,2667397175,4145,4145,4145,4145,0
|
|
20230727,165300,2667397175,4145,4145,4145,4145,0
|
|
20230727,165200,2667397175,4145,4145,4145,4145,0
|
|
20230727,165100,2667397175,4145,4145,4145,4145,0
|
|
20230727,165000,2667397175,4145,4145,4145,4145,0
|
|
20230727,164900,2667397175,4145,4145,4145,4145,0
|
|
20230727,164800,2667397175,4145,4145,4145,4145,0
|
|
20230727,164700,2667397175,4145,4145,4145,4145,0
|
|
20230727,164600,2667397175,4145,4145,4145,4145,0
|
|
20230727,164500,2667397175,4145,4145,4145,4145,0
|
|
20230727,164400,2667397175,4145,4145,4145,4145,0
|
|
20230727,164300,2667397175,4145,4145,4145,4145,0
|
|
20230727,164200,2667397175,4145,4145,4145,4145,0
|
|
20230727,164100,2667397175,4145,4145,4145,4145,0
|
|
20230727,164000,2667397175,4145,4145,4145,4145,10760
|
|
20230727,163900,2667397175,4145,4145,4145,4145,0
|
|
20230727,163800,2667397175,4145,4145,4145,4145,0
|
|
20230727,163700,2667397175,4145,4145,4145,4145,0
|
|
20230727,163600,2667397175,4145,4145,4145,4145,0
|
|
20230727,163500,2667397175,4145,4145,4145,4145,0
|
|
20230727,163400,2667397175,4145,4145,4145,4145,0
|
|
20230727,163300,2667397175,4145,4145,4145,4145,0
|
|
20230727,163200,2667397175,4145,4145,4145,4145,0
|
|
20230727,163100,2667397175,4145,4145,4145,4145,0
|
|
20230727,163000,2667397175,4145,4145,4145,4145,0
|
|
20230727,162900,2667397175,4145,4145,4145,4145,0
|
|
20230727,162800,2667397175,4145,4145,4145,4145,0
|
|
20230727,162700,2667397175,4145,4145,4145,4145,0
|
|
20230727,162600,2667397175,4145,4145,4145,4145,0
|
|
20230727,162500,2667397175,4145,4145,4145,4145,0
|
|
20230727,162400,2667397175,4145,4145,4145,4145,0
|
|
20230727,162300,2667397175,4145,4145,4145,4145,0
|
|
20230727,162200,2667397175,4145,4145,4145,4145,0
|
|
20230727,162100,2667397175,4145,4145,4145,4145,0
|
|
20230727,162000,2667397175,4145,4145,4145,4145,0
|
|
20230727,161900,2667397175,4145,4145,4145,4145,0
|
|
20230727,161800,2667397175,4145,4145,4145,4145,0
|
|
20230727,161700,2667397175,4145,4145,4145,4145,0
|
|
20230727,161600,2667397175,4145,4145,4145,4145,0
|
|
20230727,161500,2667397175,4145,4145,4145,4145,0
|
|
20230727,161400,2667397175,4145,4145,4145,4145,0
|
|
20230727,161300,2667397175,4145,4145,4145,4145,0
|
|
20230727,161200,2667397175,4145,4145,4145,4145,0
|
|
20230727,161100,2667397175,4145,4145,4145,4145,0
|
|
20230727,161000,2667397175,4145,4145,4145,4145,10760
|
|
20230727,160900,2667397175,4145,4145,4145,4145,0
|
|
20230727,160800,2667397175,4145,4145,4145,4145,0
|
|
20230727,160700,2667397175,4145,4145,4145,4145,0
|
|
20230727,160600,2667397175,4145,4145,4145,4145,0
|
|
20230727,160500,2667397175,4145,4145,4145,4145,0
|
|
20230727,160400,2667397175,4145,4145,4145,4145,0
|
|
20230727,160300,2667397175,4145,4145,4145,4145,0
|
|
20230727,160200,2667397175,4145,4145,4145,4145,0
|
|
20230727,160100,2667397175,4145,4145,4145,4145,0
|
|
20230727,160000,2667397175,4145,4145,4145,4145,0
|
|
20230727,155900,2667397175,4145,4145,4145,4145,0
|
|
20230727,155800,2667397175,4145,4145,4145,4145,0
|
|
20230727,155700,2667397175,4145,4145,4145,4145,0
|
|
20230727,155600,2667397175,4145,4145,4145,4145,0
|
|
20230727,155500,2667397175,4145,4145,4145,4145,0
|
|
20230727,155400,2667397175,4145,4145,4145,4145,0
|
|
20230727,155300,2667397175,4145,4145,4145,4145,0
|
|
20230727,155200,2667397175,4145,4145,4145,4145,0
|
|
20230727,155100,2667397175,4145,4145,4145,4145,0
|
|
20230727,155000,2667397175,4145,4145,4145,4145,0
|
|
20230727,154900,2667397175,4145,4145,4145,4145,0
|
|
20230727,154800,2667397175,4145,4145,4145,4145,0
|
|
20230727,154700,2667397175,4145,4145,4145,4145,0
|
|
20230727,154600,2667397175,4145,4145,4145,4145,0
|
|
20230727,154500,2667397175,4145,4145,4145,4145,0
|
|
20230727,154400,2667397175,4145,4145,4145,4145,0
|
|
20230727,154300,2667397175,4145,4145,4145,4145,0
|
|
20230727,154200,2667397175,4145,4145,4145,4145,0
|
|
20230727,154100,2667397175,4145,4145,4145,4145,0
|
|
20230727,154000,2667397175,4145,4145,4145,4145,10760
|
|
20230727,153900,2667397175,4145,4145,4145,4145,0
|
|
20230727,153800,2667397175,4145,4145,4145,4145,0
|
|
20230727,153700,2667397175,4145,4145,4145,4145,0
|
|
20230727,153600,2667397175,4145,4145,4145,4145,0
|
|
20230727,153500,2667397175,4145,4145,4145,4145,0
|
|
20230727,153400,2667397175,4145,4145,4145,4145,0
|
|
20230727,153300,2667397175,4145,4145,4145,4145,0
|
|
20230727,153200,2667397175,4145,4145,4145,4145,0
|
|
20230727,153100,2667397175,4145,4145,4145,4145,0
|
|
20230727,153000,2667397175,4145,4145,4145,4145,10760
|
|
20230727,152900,2622796975,4155,4155,4155,4155,0
|
|
20230727,152800,2622796975,4155,4155,4155,4155,0
|
|
20230727,152700,2622796975,4155,4155,4155,4155,0
|
|
20230727,152600,2622796975,4155,4155,4155,4155,0
|
|
20230727,152500,2622796975,4155,4155,4155,4155,0
|
|
20230727,152400,2622796975,4155,4155,4155,4155,0
|
|
20230727,152300,2622796975,4155,4155,4155,4155,0
|
|
20230727,152200,2622796975,4155,4155,4155,4155,0
|
|
20230727,152100,2622796975,4155,4155,4155,4155,0
|
|
20230727,152000,2622796975,4155,4155,4155,4155,0
|
|
20230727,151900,2622796975,4155,4155,4155,4155,80
|
|
20230727,151800,2622464575,4150,4160,4160,4150,2580
|
|
20230727,151700,2611756775,4150,4160,4160,4150,1493
|
|
20230727,151600,2605560295,4160,4160,4160,4160,411
|
|
20230727,151500,2603850535,4160,4145,4160,4145,80
|
|
20230727,151400,2603518630,4140,4165,4165,4140,573
|
|
20230727,151300,2601146385,4165,4165,4165,4165,11
|
|
20230727,151200,2601100570,4165,4165,4165,4165,10
|
|
20230727,151100,2601058920,4165,4165,4165,4165,22
|
|
20230727,151000,2600967290,4165,4140,4165,4140,75
|
|
20230727,150900,2600655290,4140,4140,4140,4135,5078
|
|
20230727,150800,2579642320,4140,4145,4160,4140,1998
|
|
20230727,150700,2571367950,4145,4145,4145,4145,145
|
|
20230727,150600,2570766925,4165,4160,4165,4160,80
|
|
20230727,150500,2570433845,4145,4145,4145,4145,242
|
|
20230727,150400,2569430755,4145,4145,4145,4145,0
|
|
20230727,150300,2569430755,4145,4155,4160,4140,690
|
|
20230727,150200,2566562410,4155,4160,4160,4140,10001
|
|
20230727,150100,2525098810,4160,4170,4170,4160,1276
|
|
20230727,150000,2519779320,4170,4175,4175,4150,1796
|
|
20230727,145900,2512316610,4155,4165,4165,4155,1764
|
|
20230727,145800,2504979870,4165,4170,4190,4160,1400
|
|
20230727,145700,2499147800,4180,4190,4190,4180,620
|
|
20230727,145600,2496556190,4190,4180,4190,4180,903
|
|
20230727,145500,2492776820,4190,4190,4190,4190,12
|
|
20230727,145400,2492726540,4180,4180,4180,4180,854
|
|
20230727,145300,2489156820,4175,4170,4175,4170,655
|
|
20230727,145200,2486423720,4175,4170,4175,4165,418
|
|
20230727,145100,2484680515,4170,4175,4175,4165,362
|
|
20230727,145000,2483172620,4180,4180,4180,4180,4
|
|
20230727,144900,2483155900,4165,4165,4165,4165,255
|
|
20230727,144800,2482093825,4160,4180,4180,4160,16
|
|
20230727,144700,2482027245,4160,4180,4180,4155,10
|
|
20230727,144600,2481985630,4180,4180,4180,4155,385
|
|
20230727,144500,2480383410,4165,4165,4165,4165,712
|
|
20230727,144400,2477417930,4185,4190,4190,4165,236
|
|
20230727,144300,2476434395,4190,4190,4195,4190,38
|
|
20230727,144200,2476275170,4190,4190,4190,4190,14
|
|
20230727,144100,2476216510,4180,4195,4195,4180,154
|
|
20230727,144000,2475572665,4195,4195,4195,4195,1
|
|
20230727,143900,2475568470,4195,4195,4195,4195,243
|
|
20230727,143800,2474549085,4190,4180,4190,4180,398
|
|
20230727,143700,2472883685,4190,4190,4190,4190,101
|
|
20230727,143600,2472460495,4190,4190,4195,4180,317
|
|
20230727,143500,2471133360,4180,4180,4190,4180,44
|
|
20230727,143400,2470949040,4200,4180,4200,4180,49
|
|
20230727,143300,2470743280,4200,4190,4205,4180,1046
|
|
20230727,143200,2466347905,4190,4195,4195,4170,468
|
|
20230727,143100,2464392150,4155,4200,4205,4155,5190
|
|
20230727,143000,2442738630,4180,4180,4180,4180,125
|
|
20230727,142900,2442216130,4195,4200,4200,4195,1139
|
|
20230727,142800,2437432335,4205,4200,4205,4200,3704
|
|
20230727,142700,2421860845,4200,4200,4200,4200,704
|
|
20230727,142600,2418904045,4200,4200,4200,4200,316
|
|
20230727,142500,2417576845,4200,4200,4200,4200,0
|
|
20230727,142400,2417576845,4200,4195,4200,4180,538
|
|
20230727,142300,2415322190,4195,4205,4205,4195,11
|
|
20230727,142200,2415275995,4205,4195,4205,4195,27
|
|
20230727,142100,2415162690,4205,4200,4205,4195,167
|
|
20230727,142000,2414461945,4200,4200,4200,4200,5
|
|
20230727,141900,2414440945,4205,4195,4205,4190,159
|
|
20230727,141800,2413774470,4205,4210,4215,4205,150
|
|
20230727,141700,2413143460,4210,4210,4210,4210,2
|
|
20230727,141600,2413135040,4215,4210,4220,4210,339
|
|
20230727,141500,2411707815,4215,4205,4220,4205,4979
|
|
20230727,141400,2390755495,4200,4195,4200,4190,1530
|
|
20230727,141300,2384335730,4200,4195,4200,4195,26
|
|
20230727,141200,2384226655,4200,4200,4200,4200,1
|
|
20230727,141100,2384222455,4200,4190,4200,4190,183
|
|
20230727,141000,2383454545,4190,4200,4200,4190,111
|
|
20230727,140900,2382988405,4200,4190,4200,4190,188
|
|
20230727,140800,2382200675,4200,4190,4200,4190,7
|
|
20230727,140700,2382171335,4200,4200,4200,4200,1
|
|
20230727,140600,2382167135,4185,4200,4200,4185,9
|
|
20230727,140500,2382129395,4200,4200,4200,4200,0
|
|
20230727,140400,2382129395,4200,4200,4200,4195,6
|
|
20230727,140300,2382104200,4200,4200,4200,4200,1
|
|
20230727,140200,2382100000,4205,4205,4205,4205,11
|
|
20230727,140100,2382053745,4185,4200,4200,4185,254
|
|
20230727,140000,2380986960,4190,4190,4190,4190,216
|
|
20230727,135900,2380081920,4190,4175,4190,4175,3
|
|
20230727,135800,2380069380,4190,4200,4200,4190,100
|
|
20230727,135700,2379649480,4200,4200,4205,4200,160
|
|
20230727,135600,2378977475,4200,4200,4205,4200,248
|
|
20230727,135500,2377935870,4200,4195,4200,4195,496
|
|
20230727,135400,2375852875,4200,4200,4200,4200,31
|
|
20230727,135300,2375722675,4195,4180,4195,4160,4023
|
|
20230727,135200,2358923860,4180,4180,4180,4180,1
|
|
20230727,135100,2358919680,4185,4185,4185,4185,1
|
|
20230727,135000,2358915495,4170,4170,4170,4170,9
|
|
20230727,134900,2358877965,4190,4170,4190,4170,85
|
|
20230727,134800,2358523495,4190,4190,4190,4190,81
|
|
20230727,134700,2358184105,4190,4170,4190,4170,101
|
|
20230727,134600,2357762915,4185,4190,4190,4165,5
|
|
20230727,134500,2357742035,4190,4190,4190,4190,5
|
|
20230727,134400,2357721085,4190,4190,4190,4190,194
|
|
20230727,134300,2356908225,4190,4190,4190,4190,78
|
|
20230727,134200,2356581405,4165,4195,4195,4165,89
|
|
20230727,134100,2356210240,4195,4195,4195,4195,1
|
|
20230727,134000,2356206045,4190,4190,4190,4190,19
|
|
20230727,133900,2356126435,4195,4195,4195,4195,1
|
|
20230727,133800,2356122240,4195,4190,4195,4190,446
|
|
20230727,133700,2354253495,4190,4190,4190,4190,221
|
|
20230727,133600,2353327505,4190,4200,4200,4190,529
|
|
20230727,133500,2351110980,4195,4210,4210,4195,48
|
|
20230727,133400,2350909145,4210,4210,4210,4195,2264
|
|
20230727,133300,2341403835,4210,4210,4210,4210,162
|
|
20230727,133200,2340721815,4210,4200,4210,4200,112
|
|
20230727,133100,2340250305,4205,4205,4210,4200,612
|
|
20230727,133000,2337677435,4205,4190,4205,4190,2728
|
|
20230727,132900,2326223100,4190,4190,4195,4190,352
|
|
20230727,132800,2324746545,4190,4190,4190,4190,51
|
|
20230727,132700,2324532855,4190,4190,4190,4160,726
|
|
20230727,132600,2321500535,4190,4170,4195,4150,2020
|
|
20230727,132500,2313060015,4150,4150,4150,4150,324
|
|
20230727,132400,2311715415,4170,4170,4170,4170,1
|
|
20230727,132300,2311711245,4170,4145,4170,4145,25
|
|
20230727,132200,2311607595,4145,4180,4180,4145,4501
|
|
20230727,132100,2292950450,4170,4165,4175,4165,2874
|
|
20230727,132000,2280975670,4165,4165,4165,4165,783
|
|
20230727,131900,2277714475,4165,4145,4165,4145,6
|
|
20230727,131800,2277689585,4165,4140,4165,4140,12
|
|
20230727,131700,2277639680,4160,4160,4160,4160,295
|
|
20230727,131600,2276412480,4140,4140,4140,4140,0
|
|
20230727,131500,2276412480,4140,4140,4140,4140,3
|
|
20230727,131400,2276400060,4140,4140,4140,4140,30
|
|
20230727,131300,2276275860,4140,4140,4140,4140,589
|
|
20230727,131200,2273837400,4140,4140,4140,4140,10
|
|
20230727,131100,2273796000,4140,4140,4140,4140,713
|
|
20230727,131000,2270844180,4140,4140,4140,4140,38
|
|
20230727,130900,2270686860,4140,4140,4140,4140,8
|
|
20230727,130800,2270653740,4140,4140,4140,4140,1500
|
|
20230727,130700,2264443740,4140,4150,4150,4140,1813
|
|
20230727,130600,2256929980,4150,4150,4170,4150,26
|
|
20230727,130500,2256821600,4150,4150,4150,4150,296
|
|
20230727,130400,2255593200,4150,4170,4170,4150,6
|
|
20230727,130300,2255568280,4150,4150,4150,4150,200
|
|
20230727,130200,2254738280,4175,4155,4175,4155,16
|
|
20230727,130100,2254671700,4150,4150,4150,4150,0
|
|
20230727,130000,2254671700,4150,4150,4150,4150,510
|
|
20230727,125900,2252555200,4150,4150,4150,4150,0
|
|
20230727,125800,2252555200,4150,4150,4150,4150,0
|
|
20230727,125700,2252555200,4150,4150,4150,4150,0
|
|
20230727,125600,2252555200,4150,4150,4150,4150,0
|
|
20230727,125500,2252555200,4150,4180,4180,4145,2562
|
|
20230727,125400,2241852495,4180,4180,4180,4180,100
|
|
20230727,125300,2241434495,4165,4185,4185,4165,21
|
|
20230727,125200,2241346730,4180,4165,4180,4165,320
|
|
20230727,125100,2240009160,4165,4165,4165,4165,0
|
|
20230727,125000,2240009160,4165,4145,4165,4145,272
|
|
20230727,124900,2238876720,4140,4155,4155,4140,787
|
|
20230727,124800,2235610705,4155,4160,4160,4155,41
|
|
20230727,124700,2235440265,4160,4160,4160,4160,45
|
|
20230727,124600,2235253065,4160,4160,4160,4160,36
|
|
20230727,124500,2235103305,4165,4165,4165,4160,34
|
|
20230727,124400,2234961750,4165,4150,4165,4150,301
|
|
20230727,124300,2233712585,4165,4150,4165,4150,120
|
|
20230727,124200,2233213170,4150,4155,4155,4150,36
|
|
20230727,124100,2233063710,4155,4155,4155,4155,0
|
|
20230727,124000,2233063710,4155,4155,4155,4155,0
|
|
20230727,123900,2233063710,4155,4155,4155,4155,3
|
|
20230727,123800,2233051245,4155,4155,4155,4155,0
|
|
20230727,123700,2233051245,4155,4150,4155,4150,76
|
|
20230727,123600,2232735840,4150,4140,4150,4140,16
|
|
20230727,123500,2232669540,4140,4150,4150,4140,10
|
|
20230727,123400,2232628050,4140,4140,4140,4140,1
|
|
20230727,123300,2232623910,4150,4150,4150,4150,26
|
|
20230727,123200,2232516010,4145,4145,4145,4145,0
|
|
20230727,123100,2232516010,4145,4140,4150,4140,446
|
|
20230727,123000,2230667840,4135,4125,4135,4125,486
|
|
20230727,122900,2228658410,4125,4125,4125,4125,3
|
|
20230727,122800,2228646035,4120,4120,4120,4115,1105
|
|
20230727,122700,2224097745,4120,4120,4120,4120,0
|
|
20230727,122600,2224097745,4120,4120,4120,4120,3
|
|
20230727,122500,2224085385,4135,4125,4135,4125,102
|
|
20230727,122400,2223664615,4125,4115,4125,4115,913
|
|
20230727,122300,2219907420,4115,4125,4125,4115,287
|
|
20230727,122200,2218725535,4125,4120,4125,4120,11
|
|
20230727,122100,2218680165,4135,4120,4135,4120,18
|
|
20230727,122000,2218605990,4120,4130,4130,4120,2154
|
|
20230727,121900,2209725340,4140,4135,4140,4135,2
|
|
20230727,121800,2209717065,4145,4145,4145,4145,0
|
|
20230727,121700,2209717065,4145,4125,4145,4125,34
|
|
20230727,121600,2209576795,4125,4115,4135,4115,4339
|
|
20230727,121500,2191673700,4115,4115,4115,4115,220
|
|
20230727,121400,2190768400,4115,4130,4130,4115,5526
|
|
20230727,121300,2167989910,4135,4135,4135,4130,231
|
|
20230727,121200,2167035460,4130,4135,4135,4130,3274
|
|
20230727,121100,2153501410,4135,4140,4140,4135,672
|
|
20230727,121000,2150721155,4145,4145,4145,4145,0
|
|
20230727,120900,2150721155,4145,4145,4150,4145,329
|
|
20230727,120800,2149356895,4150,4150,4150,4150,2
|
|
20230727,120700,2149348595,4130,4130,4160,4130,2170
|
|
20230727,120600,2140357635,4140,4140,4140,4140,5
|
|
20230727,120500,2140336935,4140,4140,4140,4140,350
|
|
20230727,120400,2138887935,4130,4130,4130,4130,645
|
|
20230727,120300,2136224085,4130,4140,4140,4130,1449
|
|
20230727,120200,2130231340,4140,4140,4140,4135,270
|
|
20230727,120100,2129113610,4140,4140,4140,4140,270
|
|
20230727,120000,2127995810,4140,4145,4145,4140,432
|
|
20230727,115900,2126205235,4165,4150,4165,4145,689
|
|
20230727,115800,2123349040,4150,4165,4165,4150,288
|
|
20230727,115700,2122153315,4160,4165,4165,4160,502
|
|
20230727,115600,2120062495,4160,4160,4160,4150,95
|
|
20230727,115500,2119667775,4150,4150,4150,4150,84
|
|
20230727,115400,2119319175,4155,4155,4155,4155,3
|
|
20230727,115300,2119306710,4150,4150,4150,4150,0
|
|
20230727,115200,2119306710,4150,4155,4155,4150,1000
|
|
20230727,115100,2115156705,4165,4165,4165,4165,200
|
|
20230727,115000,2114323705,4155,4165,4165,4155,31
|
|
20230727,114900,2114194890,4170,4170,4170,4170,0
|
|
20230727,114800,2114194890,4170,4145,4170,4145,240
|
|
20230727,114700,2113199605,4145,4145,4145,4145,2
|
|
20230727,114600,2113191315,4160,4160,4160,4160,44
|
|
20230727,114500,2113008275,4145,4145,4145,4145,40
|
|
20230727,114400,2112842475,4145,4150,4150,4145,74
|
|
20230727,114300,2112535625,4150,4150,4150,4150,106
|
|
20230727,114200,2112095725,4150,4160,4160,4150,41
|
|
20230727,114100,2111925555,4150,4160,4160,4150,205
|
|
20230727,114000,2111074785,4160,4160,4160,4155,726
|
|
20230727,113900,2108058075,4165,4155,4165,4155,1281
|
|
20230727,113800,2102734280,4155,4155,4155,4155,9
|
|
20230727,113700,2102696885,4155,4155,4155,4155,579
|
|
20230727,113600,2100291140,4155,4155,4155,4155,0
|
|
20230727,113500,2100291140,4155,4155,4155,4155,1583
|
|
20230727,113400,2093713775,4160,4180,4180,4160,502
|
|
20230727,113300,2091625430,4155,4185,4185,4155,71
|
|
20230727,113200,2091328385,4185,4180,4185,4180,16
|
|
20230727,113100,2091261440,4160,4185,4185,4160,135
|
|
20230727,113000,2090699040,4185,4170,4185,4160,220
|
|
20230727,112900,2089778830,4155,4160,4160,4155,457
|
|
20230727,112800,2087879840,4150,4150,4150,4150,2403
|
|
20230727,112700,2077907390,4150,4165,4165,4150,135
|
|
20230727,112600,2077345775,4165,4200,4210,4165,2326
|
|
20230727,112500,2067575430,4200,4190,4200,4190,1152
|
|
20230727,112400,2062739610,4190,4185,4190,4185,516
|
|
20230727,112300,2060579150,4185,4160,4185,4160,802
|
|
20230727,112200,2057228910,4155,4155,4155,4155,501
|
|
20230727,112100,2055147255,4150,4150,4150,4150,15
|
|
20230727,112000,2055085005,4150,4135,4150,4135,1506
|
|
20230727,111900,2048835775,4135,4135,4135,4135,4750
|
|
20230727,111800,2029194525,4135,4150,4150,4135,165
|
|
20230727,111700,2028510745,4135,4165,4165,4135,551
|
|
20230727,111600,2026225250,4170,4140,4170,4140,2351
|
|
20230727,111500,2016443400,4130,4150,4160,4130,3936
|
|
20230727,111400,2000133610,4140,4135,4140,4135,697
|
|
20230727,111300,1997248865,4130,4150,4150,4125,8319
|
|
20230727,111200,1962815775,4150,4155,4155,4150,2746
|
|
20230727,111100,1951413225,4155,4160,4160,4155,26
|
|
20230727,111000,1951305110,4160,4170,4170,4160,214
|
|
20230727,110900,1950414860,4165,4160,4165,4160,24
|
|
20230727,110800,1950314960,4160,4160,4160,4160,16
|
|
20230727,110700,1950248400,4160,4155,4160,4150,641
|
|
20230727,110600,1947582485,4155,4155,4160,4155,385
|
|
20230727,110500,1945982805,4155,4165,4165,4155,1265
|
|
20230727,110400,1940717470,4170,4170,4170,4170,0
|
|
20230727,110300,1940717470,4170,4165,4170,4160,447
|
|
20230727,110200,1938855715,4170,4170,4175,4170,311
|
|
20230727,110100,1937558675,4175,4175,4180,4170,62
|
|
20230727,110000,1937299740,4180,4170,4180,4170,65
|
|
20230727,105900,1937028240,4170,4170,4170,4170,50
|
|
20230727,105800,1936819740,4170,4175,4175,4170,90
|
|
20230727,105700,1936444435,4170,4155,4170,4155,1752
|
|
20230727,105600,1929155905,4160,4155,4160,4155,131
|
|
20230727,105500,1928610950,4160,4160,4160,4155,105
|
|
20230727,105400,1928174155,4160,4160,4160,4160,57
|
|
20230727,105300,1927937035,4155,4160,4160,4155,2841
|
|
20230727,105200,1916129900,4155,4155,4155,4155,50
|
|
20230727,105100,1915922150,4170,4155,4170,4155,52
|
|
20230727,105000,1915706075,4155,4155,4165,4155,319
|
|
20230727,104900,1914380570,4170,4170,4170,4170,8
|
|
20230727,104800,1914347210,4160,4160,4165,4155,276
|
|
20230727,104700,1913197895,4155,4155,4155,4155,0
|
|
20230727,104600,1913197895,4155,4160,4160,4155,123
|
|
20230727,104500,1912686765,4165,4165,4165,4165,12
|
|
20230727,104400,1912636785,4150,4150,4150,4150,427
|
|
20230727,104300,1910864735,4150,4155,4155,4150,139
|
|
20230727,104200,1910287570,4155,4150,4155,4145,2395
|
|
20230727,104100,1900345640,4150,4150,4150,4150,20
|
|
20230727,104000,1900262640,4150,4150,4150,4150,346
|
|
20230727,103900,1898826740,4150,4150,4150,4150,2194
|
|
20230727,103800,1889721640,4170,4150,4170,4150,599
|
|
20230727,103700,1887233770,4150,4175,4175,4145,7135
|
|
20230727,103600,1857562565,4175,4180,4180,4175,500
|
|
20230727,103500,1855473385,4180,4185,4185,4180,1155
|
|
20230727,103400,1850643720,4190,4185,4190,4185,1122
|
|
20230727,103300,1845948145,4190,4190,4190,4190,12
|
|
20230727,103200,1845897865,4185,4195,4195,4185,302
|
|
20230727,103100,1844633460,4185,4200,4200,4185,1088
|
|
20230727,103000,1840070465,4200,4190,4210,4190,223
|
|
20230727,102900,1839133425,4190,4195,4200,4190,425
|
|
20230727,102800,1837351340,4195,4190,4195,4190,306
|
|
20230727,102700,1836068265,4200,4190,4200,4190,120
|
|
20230727,102600,1835565265,4190,4190,4200,4190,1604
|
|
20230727,102500,1828844000,4190,4200,4200,4190,2084
|
|
20230727,102400,1820098470,4200,4200,4205,4200,216
|
|
20230727,102300,1819191265,4210,4205,4210,4200,723
|
|
20230727,102200,1816151680,4210,4210,4210,4210,46
|
|
20230727,102100,1815958020,4210,4195,4210,4195,1532
|
|
20230727,102000,1809524795,4195,4200,4200,4195,1251
|
|
20230727,101900,1804275595,4210,4205,4210,4200,7
|
|
20230727,101800,1804246160,4200,4210,4210,4200,1051
|
|
20230727,101700,1799823255,4210,4210,4210,4210,252
|
|
20230727,101600,1798762335,4215,4220,4220,4215,1065
|
|
20230727,101500,1794268225,4230,4230,4230,4230,743
|
|
20230727,101400,1791125335,4230,4230,4235,4230,183
|
|
20230727,101300,1790351195,4230,4225,4230,4225,1611
|
|
20230727,101200,1783537295,4205,4205,4220,4205,2936
|
|
20230727,101100,1771153925,4210,4220,4220,4210,638
|
|
20230727,101000,1768467065,4220,4220,4220,4220,414
|
|
20230727,100900,1766719985,4220,4195,4220,4195,1720
|
|
20230727,100800,1759478325,4205,4205,4205,4195,413
|
|
20230727,100700,1757742775,4200,4200,4210,4200,892
|
|
20230727,100600,1753996025,4195,4195,4200,4195,853
|
|
20230727,100500,1750417685,4200,4200,4200,4195,291
|
|
20230727,100400,1749195735,4200,4205,4205,4200,117
|
|
20230727,100300,1748704230,4210,4210,4220,4210,1865
|
|
20230727,100200,1740851540,4220,4210,4220,4210,449
|
|
20230727,100100,1738960770,4210,4220,4220,4210,1204
|
|
20230727,100000,1733890105,4215,4215,4225,4215,329
|
|
20230727,095900,1732500820,4210,4225,4230,4210,520
|
|
20230727,095800,1730302615,4225,4220,4225,4220,995
|
|
20230727,095700,1726103515,4220,4205,4220,4205,114
|
|
20230727,095600,1725622895,4205,4205,4205,4205,5588
|
|
20230727,095500,1702125355,4220,4220,4220,4205,1105
|
|
20230727,095400,1697472320,4220,4210,4220,4210,127
|
|
20230727,095300,1696937250,4210,4210,4215,4210,2793
|
|
20230727,095200,1685170750,4205,4205,4215,4205,2701
|
|
20230727,095100,1673812855,4205,4210,4215,4195,4581
|
|
20230727,095000,1654540780,4210,4220,4220,4210,2570
|
|
20230727,094900,1643705015,4220,4225,4230,4220,478
|
|
20230727,094800,1641685355,4225,4220,4230,4220,1352
|
|
20230727,094700,1635973465,4225,4235,4235,4225,1679
|
|
20230727,094600,1628874265,4230,4225,4235,4225,2944
|
|
20230727,094500,1616430225,4220,4210,4225,4205,4265
|
|
20230727,094400,1598454270,4210,4215,4215,4210,533
|
|
20230727,094300,1596209970,4220,4210,4220,4210,542
|
|
20230727,094200,1593922990,4220,4225,4225,4210,496
|
|
20230727,094100,1591830770,4225,4180,4225,4180,5402
|
|
20230727,094000,1569149960,4180,4190,4190,4180,923
|
|
20230727,093900,1565288075,4190,4195,4195,4190,84
|
|
20230727,093800,1564935920,4195,4200,4200,4195,106
|
|
20230727,093700,1564491150,4200,4180,4200,4180,34
|
|
20230727,093600,1564348550,4200,4200,4200,4175,316
|
|
20230727,093500,1563028040,4175,4175,4205,4175,3473
|
|
20230727,093400,1548445365,4175,4205,4205,4175,2487
|
|
20230727,093300,1538036050,4205,4205,4205,4190,201
|
|
20230727,093200,1537192475,4205,4185,4205,4185,1636
|
|
20230727,093100,1530315155,4185,4185,4200,4170,4290
|
|
20230727,093000,1512359580,4180,4175,4180,4170,6365
|
|
20230727,092900,1485773105,4180,4195,4195,4180,1630
|
|
20230727,092800,1478959420,4195,4200,4200,4180,4836
|
|
20230727,092700,1458665905,4200,4185,4200,4185,3176
|
|
20230727,092600,1445335805,4185,4180,4195,4180,650
|
|
20230727,092500,1442616145,4200,4200,4200,4180,1349
|
|
20230727,092400,1436972045,4200,4200,4200,4180,4452
|
|
20230727,092300,1418311095,4180,4200,4200,4180,3794
|
|
20230727,092200,1402451045,4185,4200,4205,4185,1422
|
|
20230727,092100,1396487910,4205,4215,4215,4180,1826
|
|
20230727,092000,1388829225,4225,4205,4245,4205,2022
|
|
20230727,091900,1380294755,4205,4190,4205,4185,4320
|
|
20230727,091800,1362190175,4190,4210,4220,4155,2873
|
|
20230727,091700,1350173180,4210,4185,4215,4160,7439
|
|
20230727,091600,1319157870,4170,4225,4260,4170,19435
|
|
20230727,091500,1237508450,4225,4280,4290,4215,20770
|
|
20230727,091400,1149189100,4280,4225,4285,4220,38822
|
|
20230727,091300,984295150,4215,4195,4225,4170,13017
|
|
20230727,091200,929590730,4185,4200,4200,4185,4835
|
|
20230727,091100,909309590,4200,4195,4200,4140,15465
|
|
20230727,091000,844743795,4185,4205,4205,4180,6462
|
|
20230727,090900,817635560,4180,4220,4230,4175,24646
|
|
20230727,090800,714027990,4230,4195,4230,4190,17116
|
|
20230727,090700,641916335,4190,4195,4205,4175,17649
|
|
20230727,090600,567955735,4195,4120,4235,4120,47856
|
|
20230727,090500,368546845,4120,4090,4120,4085,9639
|
|
20230727,090400,328981575,4105,4090,4120,4075,20876
|
|
20230727,090300,243555895,4070,4075,4085,4060,9441
|
|
20230727,090200,205041565,4060,4000,4080,4000,18984
|
|
20230727,090100,128308975,3995,3965,4010,3955,5026
|
|
20230727,090000,108283075,3955,3955,3980,3935,26640
|