608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190500,1232255660,3475,3475,3475,3475,9556
|
|
20230727,190400,1232255660,3475,3475,3475,3475,0
|
|
20230727,190300,1232255660,3475,3475,3475,3475,0
|
|
20230727,190200,1232255660,3475,3475,3475,3475,0
|
|
20230727,190100,1232255660,3475,3475,3475,3475,0
|
|
20230727,190000,1232255660,3475,3475,3475,3475,0
|
|
20230727,185900,1232255660,3475,3475,3475,3475,0
|
|
20230727,185800,1232255660,3475,3475,3475,3475,0
|
|
20230727,185700,1232255660,3475,3475,3475,3475,0
|
|
20230727,185600,1232255660,3475,3475,3475,3475,0
|
|
20230727,185500,1232255660,3475,3475,3475,3475,0
|
|
20230727,185400,1232255660,3475,3475,3475,3475,0
|
|
20230727,185300,1232255660,3475,3475,3475,3475,0
|
|
20230727,185200,1232255660,3475,3475,3475,3475,0
|
|
20230727,185100,1232255660,3475,3475,3475,3475,0
|
|
20230727,185000,1232255660,3475,3475,3475,3475,0
|
|
20230727,184900,1232255660,3475,3475,3475,3475,0
|
|
20230727,184800,1232255660,3475,3475,3475,3475,0
|
|
20230727,184700,1232255660,3475,3475,3475,3475,0
|
|
20230727,184600,1232255660,3475,3475,3475,3475,0
|
|
20230727,184500,1232255660,3475,3475,3475,3475,0
|
|
20230727,184400,1232255660,3475,3475,3475,3475,0
|
|
20230727,184300,1232255660,3475,3475,3475,3475,0
|
|
20230727,184200,1232255660,3475,3475,3475,3475,0
|
|
20230727,184100,1232255660,3475,3475,3475,3475,0
|
|
20230727,184000,1232255660,3475,3475,3475,3475,0
|
|
20230727,183900,1232255660,3475,3475,3475,3475,0
|
|
20230727,183800,1232255660,3475,3475,3475,3475,0
|
|
20230727,183700,1232255660,3475,3475,3475,3475,0
|
|
20230727,183600,1232255660,3475,3475,3475,3475,0
|
|
20230727,183500,1232255660,3475,3475,3475,3475,9556
|
|
20230727,183400,1232255660,3475,3475,3475,3475,0
|
|
20230727,183300,1232255660,3475,3475,3475,3475,0
|
|
20230727,183200,1232255660,3475,3475,3475,3475,0
|
|
20230727,183100,1232255660,3475,3475,3475,3475,0
|
|
20230727,183000,1232255660,3475,3475,3475,3475,0
|
|
20230727,182900,1232255660,3475,3475,3475,3475,0
|
|
20230727,182800,1232255660,3475,3475,3475,3475,0
|
|
20230727,182700,1232255660,3475,3475,3475,3475,0
|
|
20230727,182600,1232255660,3475,3475,3475,3475,0
|
|
20230727,182500,1232255660,3475,3475,3475,3475,0
|
|
20230727,182400,1232255660,3475,3475,3475,3475,0
|
|
20230727,182300,1232255660,3475,3475,3475,3475,0
|
|
20230727,182200,1232255660,3475,3475,3475,3475,0
|
|
20230727,182100,1232255660,3475,3475,3475,3475,0
|
|
20230727,182000,1232255660,3475,3475,3475,3475,0
|
|
20230727,181900,1232255660,3475,3475,3475,3475,0
|
|
20230727,181800,1232255660,3475,3475,3475,3475,0
|
|
20230727,181700,1232255660,3475,3475,3475,3475,0
|
|
20230727,181600,1232255660,3475,3475,3475,3475,0
|
|
20230727,181500,1232255660,3475,3475,3475,3475,0
|
|
20230727,181400,1232255660,3475,3475,3475,3475,0
|
|
20230727,181300,1232255660,3475,3475,3475,3475,0
|
|
20230727,181200,1232255660,3475,3475,3475,3475,0
|
|
20230727,181100,1232255660,3475,3475,3475,3475,0
|
|
20230727,181000,1232255660,3475,3475,3475,3475,0
|
|
20230727,180900,1232255660,3475,3475,3475,3475,0
|
|
20230727,180800,1232255660,3475,3475,3475,3475,0
|
|
20230727,180700,1232255660,3475,3475,3475,3475,0
|
|
20230727,180600,1232255660,3475,3475,3475,3475,0
|
|
20230727,180500,1232255660,3475,3475,3475,3475,9556
|
|
20230727,180400,1232255660,3475,3475,3475,3475,0
|
|
20230727,180300,1232255660,3475,3475,3475,3475,0
|
|
20230727,180200,1232255660,3475,3475,3475,3475,0
|
|
20230727,180100,1232255660,3475,3475,3475,3475,0
|
|
20230727,180000,1232255660,3475,3475,3475,3475,0
|
|
20230727,175900,1232255660,3475,3475,3475,3475,0
|
|
20230727,175800,1232255660,3475,3475,3475,3475,0
|
|
20230727,175700,1232255660,3475,3475,3475,3475,0
|
|
20230727,175600,1232255660,3475,3475,3475,3475,0
|
|
20230727,175500,1232255660,3475,3475,3475,3475,0
|
|
20230727,175400,1232255660,3475,3475,3475,3475,0
|
|
20230727,175300,1232255660,3475,3475,3475,3475,0
|
|
20230727,175200,1232255660,3475,3475,3475,3475,0
|
|
20230727,175100,1232255660,3475,3475,3475,3475,0
|
|
20230727,175000,1232255660,3475,3475,3475,3475,0
|
|
20230727,174900,1232255660,3475,3475,3475,3475,0
|
|
20230727,174800,1232255660,3475,3475,3475,3475,0
|
|
20230727,174700,1232255660,3475,3475,3475,3475,0
|
|
20230727,174600,1232255660,3475,3475,3475,3475,0
|
|
20230727,174500,1232255660,3475,3475,3475,3475,0
|
|
20230727,174400,1232255660,3475,3475,3475,3475,0
|
|
20230727,174300,1232255660,3475,3475,3475,3475,0
|
|
20230727,174200,1232255660,3475,3475,3475,3475,0
|
|
20230727,174100,1232255660,3475,3475,3475,3475,0
|
|
20230727,174000,1232255660,3475,3475,3475,3475,0
|
|
20230727,173900,1232255660,3475,3475,3475,3475,0
|
|
20230727,173800,1232255660,3475,3475,3475,3475,0
|
|
20230727,173700,1232255660,3475,3475,3475,3475,0
|
|
20230727,173600,1232255660,3475,3475,3475,3475,0
|
|
20230727,173500,1232255660,3475,3475,3475,3475,9556
|
|
20230727,173400,1232255660,3475,3475,3475,3475,0
|
|
20230727,173300,1232255660,3475,3475,3475,3475,0
|
|
20230727,173200,1232255660,3475,3475,3475,3475,0
|
|
20230727,173100,1232255660,3475,3475,3475,3475,0
|
|
20230727,173000,1232255660,3475,3475,3475,3475,0
|
|
20230727,172900,1232255660,3475,3475,3475,3475,0
|
|
20230727,172800,1232255660,3475,3475,3475,3475,0
|
|
20230727,172700,1232255660,3475,3475,3475,3475,0
|
|
20230727,172600,1232255660,3475,3475,3475,3475,0
|
|
20230727,172500,1232255660,3475,3475,3475,3475,0
|
|
20230727,172400,1232255660,3475,3475,3475,3475,0
|
|
20230727,172300,1232255660,3475,3475,3475,3475,0
|
|
20230727,172200,1232255660,3475,3475,3475,3475,0
|
|
20230727,172100,1232255660,3475,3475,3475,3475,0
|
|
20230727,172000,1232255660,3475,3475,3475,3475,0
|
|
20230727,171900,1232255660,3475,3475,3475,3475,0
|
|
20230727,171800,1232255660,3475,3475,3475,3475,0
|
|
20230727,171700,1232255660,3475,3475,3475,3475,0
|
|
20230727,171600,1232255660,3475,3475,3475,3475,0
|
|
20230727,171500,1232255660,3475,3475,3475,3475,0
|
|
20230727,171400,1232255660,3475,3475,3475,3475,0
|
|
20230727,171300,1232255660,3475,3475,3475,3475,0
|
|
20230727,171200,1232255660,3475,3475,3475,3475,0
|
|
20230727,171100,1232255660,3475,3475,3475,3475,0
|
|
20230727,171000,1232255660,3475,3475,3475,3475,0
|
|
20230727,170900,1232255660,3475,3475,3475,3475,0
|
|
20230727,170800,1232255660,3475,3475,3475,3475,0
|
|
20230727,170700,1232255660,3475,3475,3475,3475,0
|
|
20230727,170600,1232255660,3475,3475,3475,3475,0
|
|
20230727,170500,1232255660,3475,3475,3475,3475,9556
|
|
20230727,170400,1232255660,3475,3475,3475,3475,0
|
|
20230727,170300,1232255660,3475,3475,3475,3475,0
|
|
20230727,170200,1232255660,3475,3475,3475,3475,0
|
|
20230727,170100,1232255660,3475,3475,3475,3475,0
|
|
20230727,170000,1232255660,3475,3475,3475,3475,0
|
|
20230727,165900,1232255660,3475,3475,3475,3475,0
|
|
20230727,165800,1232255660,3475,3475,3475,3475,0
|
|
20230727,165700,1232255660,3475,3475,3475,3475,0
|
|
20230727,165600,1232255660,3475,3475,3475,3475,0
|
|
20230727,165500,1232255660,3475,3475,3475,3475,0
|
|
20230727,165400,1232255660,3475,3475,3475,3475,0
|
|
20230727,165300,1232255660,3475,3475,3475,3475,0
|
|
20230727,165200,1232255660,3475,3475,3475,3475,0
|
|
20230727,165100,1232255660,3475,3475,3475,3475,0
|
|
20230727,165000,1232255660,3475,3475,3475,3475,0
|
|
20230727,164900,1232255660,3475,3475,3475,3475,0
|
|
20230727,164800,1232255660,3475,3475,3475,3475,0
|
|
20230727,164700,1232255660,3475,3475,3475,3475,0
|
|
20230727,164600,1232255660,3475,3475,3475,3475,0
|
|
20230727,164500,1232255660,3475,3475,3475,3475,0
|
|
20230727,164400,1232255660,3475,3475,3475,3475,0
|
|
20230727,164300,1232255660,3475,3475,3475,3475,0
|
|
20230727,164200,1232255660,3475,3475,3475,3475,0
|
|
20230727,164100,1232255660,3475,3475,3475,3475,0
|
|
20230727,164000,1232255660,3475,3475,3475,3475,0
|
|
20230727,163900,1232255660,3475,3475,3475,3475,0
|
|
20230727,163800,1232255660,3475,3475,3475,3475,0
|
|
20230727,163700,1232255660,3475,3475,3475,3475,0
|
|
20230727,163600,1232255660,3475,3475,3475,3475,0
|
|
20230727,163500,1232255660,3475,3475,3475,3475,9556
|
|
20230727,163400,1232255660,3475,3475,3475,3475,0
|
|
20230727,163300,1232255660,3475,3475,3475,3475,0
|
|
20230727,163200,1232255660,3475,3475,3475,3475,0
|
|
20230727,163100,1232255660,3475,3475,3475,3475,0
|
|
20230727,163000,1232255660,3475,3475,3475,3475,0
|
|
20230727,162900,1232255660,3475,3475,3475,3475,0
|
|
20230727,162800,1232255660,3475,3475,3475,3475,0
|
|
20230727,162700,1232255660,3475,3475,3475,3475,0
|
|
20230727,162600,1232255660,3475,3475,3475,3475,0
|
|
20230727,162500,1232255660,3475,3475,3475,3475,0
|
|
20230727,162400,1232255660,3475,3475,3475,3475,0
|
|
20230727,162300,1232255660,3475,3475,3475,3475,0
|
|
20230727,162200,1232255660,3475,3475,3475,3475,0
|
|
20230727,162100,1232255660,3475,3475,3475,3475,0
|
|
20230727,162000,1232255660,3475,3475,3475,3475,0
|
|
20230727,161900,1232255660,3475,3475,3475,3475,0
|
|
20230727,161800,1232255660,3475,3475,3475,3475,0
|
|
20230727,161700,1232255660,3475,3475,3475,3475,0
|
|
20230727,161600,1232255660,3475,3475,3475,3475,0
|
|
20230727,161500,1232255660,3475,3475,3475,3475,0
|
|
20230727,161400,1232255660,3475,3475,3475,3475,0
|
|
20230727,161300,1232255660,3475,3475,3475,3475,0
|
|
20230727,161200,1232255660,3475,3475,3475,3475,0
|
|
20230727,161100,1232255660,3475,3475,3475,3475,0
|
|
20230727,161000,1232255660,3475,3475,3475,3475,0
|
|
20230727,160900,1232255660,3475,3475,3475,3475,0
|
|
20230727,160800,1232255660,3475,3475,3475,3475,0
|
|
20230727,160700,1232255660,3475,3475,3475,3475,0
|
|
20230727,160600,1232255660,3475,3475,3475,3475,0
|
|
20230727,160500,1232255660,3475,3475,3475,3475,9556
|
|
20230727,160400,1232255660,3475,3475,3475,3475,0
|
|
20230727,160300,1232255660,3475,3475,3475,3475,0
|
|
20230727,160200,1232255660,3475,3475,3475,3475,0
|
|
20230727,160100,1232255660,3475,3475,3475,3475,0
|
|
20230727,160000,1232255660,3475,3475,3475,3475,0
|
|
20230727,155900,1232255660,3475,3475,3475,3475,0
|
|
20230727,155800,1232255660,3475,3475,3475,3475,0
|
|
20230727,155700,1232255660,3475,3475,3475,3475,0
|
|
20230727,155600,1232255660,3475,3475,3475,3475,0
|
|
20230727,155500,1232255660,3475,3475,3475,3475,0
|
|
20230727,155400,1232255660,3475,3475,3475,3475,0
|
|
20230727,155300,1232255660,3475,3475,3475,3475,0
|
|
20230727,155200,1232255660,3475,3475,3475,3475,0
|
|
20230727,155100,1232255660,3475,3475,3475,3475,0
|
|
20230727,155000,1232255660,3475,3475,3475,3475,0
|
|
20230727,154900,1232255660,3475,3475,3475,3475,0
|
|
20230727,154800,1232255660,3475,3475,3475,3475,0
|
|
20230727,154700,1232255660,3475,3475,3475,3475,0
|
|
20230727,154600,1232255660,3475,3475,3475,3475,0
|
|
20230727,154500,1232255660,3475,3475,3475,3475,0
|
|
20230727,154400,1232255660,3475,3475,3475,3475,0
|
|
20230727,154300,1232255660,3475,3475,3475,3475,0
|
|
20230727,154200,1232255660,3475,3475,3475,3475,0
|
|
20230727,154100,1232255660,3475,3475,3475,3475,0
|
|
20230727,154000,1232255660,3475,3475,3475,3475,0
|
|
20230727,153900,1232255660,3475,3475,3475,3475,0
|
|
20230727,153800,1232255660,3475,3475,3475,3475,0
|
|
20230727,153700,1232255660,3475,3475,3475,3475,0
|
|
20230727,153600,1232255660,3475,3475,3475,3475,0
|
|
20230727,153500,1232255660,3475,3475,3475,3475,9556
|
|
20230727,153400,1232255660,3475,3475,3475,3475,0
|
|
20230727,153300,1232255660,3475,3475,3475,3475,0
|
|
20230727,153200,1232255660,3475,3475,3475,3475,0
|
|
20230727,153100,1232255660,3475,3475,3475,3475,0
|
|
20230727,153000,1232255660,3475,3475,3475,3475,9556
|
|
20230727,152900,1199048560,3470,3470,3470,3470,0
|
|
20230727,152800,1199048560,3470,3470,3470,3470,0
|
|
20230727,152700,1199048560,3470,3470,3470,3470,0
|
|
20230727,152600,1199048560,3470,3470,3470,3470,0
|
|
20230727,152500,1199048560,3470,3470,3470,3470,0
|
|
20230727,152400,1199048560,3470,3470,3470,3470,0
|
|
20230727,152300,1199048560,3470,3470,3470,3470,0
|
|
20230727,152200,1199048560,3470,3470,3470,3470,0
|
|
20230727,152100,1199048560,3470,3470,3470,3470,0
|
|
20230727,152000,1199048560,3470,3470,3470,3470,0
|
|
20230727,151900,1199048560,3470,3465,3470,3465,1256
|
|
20230727,151800,1194694900,3465,3465,3465,3465,604
|
|
20230727,151700,1192602040,3465,3465,3465,3465,232
|
|
20230727,151600,1191798160,3465,3465,3465,3465,2820
|
|
20230727,151500,1182026860,3470,3465,3470,3465,512
|
|
20230727,151400,1180250250,3470,3460,3470,3460,2476
|
|
20230727,151300,1171671415,3465,3460,3465,3460,2294
|
|
20230727,151200,1163724785,3460,3460,3465,3460,8
|
|
20230727,151100,1163697100,3455,3455,3455,3455,5
|
|
20230727,151000,1163679825,3450,3465,3465,3450,1494
|
|
20230727,150900,1158503160,3465,3450,3465,3450,9622
|
|
20230727,150800,1125219385,3450,3450,3455,3450,714
|
|
20230727,150700,1122752545,3450,3435,3450,3435,1839
|
|
20230727,150600,1116421305,3435,3435,3435,3430,3389
|
|
20230727,150500,1104780105,3435,3435,3435,3435,208
|
|
20230727,150400,1104065625,3435,3435,3435,3435,6
|
|
20230727,150300,1104045015,3435,3440,3440,3435,218
|
|
20230727,150200,1103295110,3440,3440,3440,3440,3258
|
|
20230727,150100,1092087590,3440,3445,3445,3440,3040
|
|
20230727,150000,1081620805,3445,3445,3445,3445,5
|
|
20230727,145900,1081603580,3445,3445,3445,3445,46
|
|
20230727,145800,1081445110,3450,3450,3450,3450,1293
|
|
20230727,145700,1076984260,3450,3450,3450,3450,5
|
|
20230727,145600,1076967010,3450,3445,3450,3445,86
|
|
20230727,145500,1076670325,3445,3445,3450,3445,205
|
|
20230727,145400,1075963100,3455,3450,3455,3450,3773
|
|
20230727,145300,1062928400,3450,3450,3450,3450,751
|
|
20230727,145200,1060337450,3450,3445,3450,3445,774
|
|
20230727,145100,1057668650,3450,3450,3450,3450,546
|
|
20230727,145000,1055784950,3445,3445,3445,3445,950
|
|
20230727,144900,1052512200,3445,3440,3445,3440,591
|
|
20230727,144800,1050477205,3445,3450,3450,3445,134
|
|
20230727,144700,1050015540,3450,3450,3450,3450,51
|
|
20230727,144600,1049839590,3450,3450,3450,3450,400
|
|
20230727,144500,1048459590,3455,3445,3455,3445,2359
|
|
20230727,144400,1040323625,3440,3440,3440,3440,0
|
|
20230727,144300,1040323625,3440,3440,3440,3440,505
|
|
20230727,144200,1038586425,3445,3445,3445,3445,1116
|
|
20230727,144100,1034741805,3445,3445,3445,3445,8
|
|
20230727,144000,1034714245,3445,3445,3445,3445,0
|
|
20230727,143900,1034714245,3445,3445,3445,3445,2
|
|
20230727,143800,1034707355,3445,3450,3450,3445,250
|
|
20230727,143700,1033845855,3450,3450,3450,3450,350
|
|
20230727,143600,1032638355,3450,3450,3450,3450,0
|
|
20230727,143500,1032638355,3450,3450,3450,3450,87
|
|
20230727,143400,1032338205,3450,3450,3450,3450,0
|
|
20230727,143300,1032338205,3450,3450,3450,3450,1312
|
|
20230727,143200,1027811805,3445,3445,3450,3445,3709
|
|
20230727,143100,1015017020,3445,3445,3445,3445,84
|
|
20230727,143000,1014727640,3450,3450,3450,3450,0
|
|
20230727,142900,1014727640,3450,3445,3450,3445,4905
|
|
20230727,142800,997829630,3445,3445,3445,3445,0
|
|
20230727,142700,997829630,3445,3445,3445,3445,0
|
|
20230727,142600,997829630,3445,3445,3445,3445,0
|
|
20230727,142500,997829630,3445,3445,3445,3445,0
|
|
20230727,142400,997829630,3445,3445,3445,3445,0
|
|
20230727,142300,997829630,3445,3450,3450,3445,301
|
|
20230727,142200,996792240,3445,3445,3445,3445,787
|
|
20230727,142100,994081025,3445,3445,3445,3445,5
|
|
20230727,142000,994063800,3445,3445,3450,3445,4728
|
|
20230727,141900,977758440,3445,3445,3445,3445,79
|
|
20230727,141800,977486285,3445,3445,3445,3445,3612
|
|
20230727,141700,965042945,3445,3445,3445,3445,0
|
|
20230727,141600,965042945,3445,3440,3445,3440,938
|
|
20230727,141500,961812535,3440,3440,3440,3440,85
|
|
20230727,141400,961520135,3445,3445,3445,3445,1018
|
|
20230727,141300,958013125,3445,3445,3445,3445,269
|
|
20230727,141200,957086420,3445,3445,3450,3445,1472
|
|
20230727,141100,952015365,3445,3445,3445,3440,744
|
|
20230727,141000,949454205,3450,3435,3450,3435,2673
|
|
20230727,140900,940252340,3435,3435,3435,3435,732
|
|
20230727,140800,937737920,3435,3435,3435,3435,166
|
|
20230727,140700,937167710,3435,3435,3435,3430,479
|
|
20230727,140600,935522765,3435,3435,3435,3435,84
|
|
20230727,140500,935234225,3435,3430,3435,3430,1236
|
|
20230727,140400,930988990,3435,3435,3435,3430,149
|
|
20230727,140300,930477600,3435,3430,3435,3430,808
|
|
20230727,140200,927702540,3435,3435,3435,3435,229
|
|
20230727,140100,926915925,3440,3440,3440,3440,400
|
|
20230727,140000,925539925,3435,3435,3435,3435,5386
|
|
20230727,135900,907039015,3435,3435,3435,3435,0
|
|
20230727,135800,907039015,3435,3435,3435,3435,10
|
|
20230727,135700,907004665,3435,3435,3435,3435,15
|
|
20230727,135600,906953140,3440,3440,3440,3440,0
|
|
20230727,135500,906953140,3440,3440,3440,3440,150
|
|
20230727,135400,906437140,3440,3440,3440,3440,0
|
|
20230727,135300,906437140,3440,3440,3440,3440,5
|
|
20230727,135200,906419940,3430,3430,3430,3430,0
|
|
20230727,135100,906419940,3430,3430,3430,3430,0
|
|
20230727,135000,906419940,3430,3430,3430,3430,169
|
|
20230727,134900,905840270,3435,3435,3435,3435,472
|
|
20230727,134800,904218950,3435,3435,3435,3435,267
|
|
20230727,134700,903301805,3435,3435,3435,3435,558
|
|
20230727,134600,901385075,3435,3435,3435,3430,1356
|
|
20230727,134500,896728060,3435,3440,3440,3435,793
|
|
20230727,134400,894003990,3440,3440,3440,3440,0
|
|
20230727,134300,894003990,3440,3440,3440,3440,31
|
|
20230727,134200,893897350,3440,3435,3440,3435,996
|
|
20230727,134100,890472955,3435,3435,3435,3435,5
|
|
20230727,134000,890455780,3435,3435,3435,3435,2
|
|
20230727,133900,890448910,3430,3430,3430,3430,38
|
|
20230727,133800,890318570,3430,3430,3430,3430,1612
|
|
20230727,133700,884789410,3425,3425,3425,3425,0
|
|
20230727,133600,884789410,3425,3425,3425,3425,254
|
|
20230727,133500,883919460,3425,3425,3425,3425,0
|
|
20230727,133400,883919460,3425,3430,3430,3425,56
|
|
20230727,133300,883727405,3435,3435,3435,3435,0
|
|
20230727,133200,883727405,3435,3430,3435,3430,228
|
|
20230727,133100,882945155,3435,3435,3435,3435,606
|
|
20230727,133000,880863545,3435,3430,3435,3425,321
|
|
20230727,132900,879762990,3435,3435,3435,3435,0
|
|
20230727,132800,879762990,3435,3435,3435,3435,200
|
|
20230727,132700,879075990,3430,3435,3435,3430,416
|
|
20230727,132600,877647710,3435,3435,3435,3435,785
|
|
20230727,132500,874951235,3440,3440,3440,3440,201
|
|
20230727,132400,874259795,3440,3440,3440,3440,149
|
|
20230727,132300,873747235,3435,3440,3440,3435,221
|
|
20230727,132200,872987995,3435,3435,3435,3435,0
|
|
20230727,132100,872987995,3435,3435,3435,3435,585
|
|
20230727,132000,870978520,3435,3430,3435,3430,1766
|
|
20230727,131900,864920295,3430,3430,3430,3430,200
|
|
20230727,131800,864234295,3435,3435,3435,3435,130
|
|
20230727,131700,863787745,3440,3440,3440,3440,327
|
|
20230727,131600,862662865,3440,3440,3440,3440,0
|
|
20230727,131500,862662865,3440,3445,3445,3440,641
|
|
20230727,131400,860455620,3445,3445,3445,3445,5474
|
|
20230727,131300,841597690,3445,3440,3445,3440,700
|
|
20230727,131200,839187190,3440,3440,3440,3440,358
|
|
20230727,131100,837955670,3440,3440,3440,3440,0
|
|
20230727,131000,837955670,3440,3440,3445,3440,911
|
|
20230727,130900,834819180,3440,3440,3440,3440,2
|
|
20230727,130800,834812300,3440,3440,3440,3440,1063
|
|
20230727,130700,831155580,3440,3440,3445,3440,451
|
|
20230727,130600,829602930,3435,3435,3435,3435,10
|
|
20230727,130500,829568580,3440,3445,3445,3440,207
|
|
20230727,130400,828855500,3445,3435,3445,3435,3788
|
|
20230727,130300,815812165,3435,3435,3435,3435,0
|
|
20230727,130200,815812165,3435,3435,3435,3435,169
|
|
20230727,130100,815231650,3435,3435,3435,3435,10
|
|
20230727,130000,815197300,3435,3440,3440,3435,1600
|
|
20230727,125900,809693380,3445,3445,3445,3445,1
|
|
20230727,125800,809689935,3445,3445,3445,3445,0
|
|
20230727,125700,809689935,3445,3445,3445,3445,5
|
|
20230727,125600,809672710,3445,3445,3445,3445,0
|
|
20230727,125500,809672710,3445,3445,3445,3445,11
|
|
20230727,125400,809634815,3445,3435,3445,3435,2215
|
|
20230727,125300,802016935,3430,3430,3430,3430,50
|
|
20230727,125200,801845435,3430,3430,3430,3430,0
|
|
20230727,125100,801845435,3430,3430,3430,3430,0
|
|
20230727,125000,801845435,3430,3430,3430,3430,127
|
|
20230727,124900,801409825,3430,3430,3430,3430,247
|
|
20230727,124800,800562615,3430,3435,3435,3430,965
|
|
20230727,124700,797248840,3435,3435,3435,3435,6
|
|
20230727,124600,797228230,3435,3435,3435,3435,214
|
|
20230727,124500,796493140,3430,3430,3430,3430,1616
|
|
20230727,124400,790950260,3430,3430,3430,3430,0
|
|
20230727,124300,790950260,3430,3430,3430,3430,0
|
|
20230727,124200,790950260,3430,3430,3430,3430,0
|
|
20230727,124100,790950260,3430,3430,3430,3430,0
|
|
20230727,124000,790950260,3430,3430,3430,3430,0
|
|
20230727,123900,790950260,3430,3430,3430,3430,0
|
|
20230727,123800,790950260,3430,3430,3430,3430,0
|
|
20230727,123700,790950260,3430,3430,3430,3430,0
|
|
20230727,123600,790950260,3430,3430,3430,3430,27
|
|
20230727,123500,790857650,3435,3435,3435,3435,60
|
|
20230727,123400,790651550,3435,3435,3435,3435,707
|
|
20230727,123300,788223005,3435,3435,3435,3435,30
|
|
20230727,123200,788119955,3435,3435,3435,3435,0
|
|
20230727,123100,788119955,3435,3420,3435,3420,1735
|
|
20230727,123000,782171650,3420,3420,3420,3420,705
|
|
20230727,122900,779760550,3420,3420,3420,3420,184
|
|
20230727,122800,779131270,3415,3415,3415,3415,72
|
|
20230727,122700,778885390,3415,3415,3415,3415,102
|
|
20230727,122600,778537060,3420,3415,3420,3415,574
|
|
20230727,122500,776574240,3420,3425,3425,3420,1652
|
|
20230727,122400,770916385,3425,3425,3425,3425,85
|
|
20230727,122300,770625260,3420,3420,3420,3420,0
|
|
20230727,122200,770625260,3420,3420,3420,3420,0
|
|
20230727,122100,770625260,3420,3420,3420,3420,200
|
|
20230727,122000,769941260,3420,3420,3420,3420,23
|
|
20230727,121900,769862600,3425,3425,3425,3425,0
|
|
20230727,121800,769862600,3425,3430,3435,3425,805
|
|
20230727,121700,767101160,3430,3430,3430,3430,17
|
|
20230727,121600,767042850,3430,3430,3430,3430,400
|
|
20230727,121500,765670850,3435,3435,3435,3435,1356
|
|
20230727,121400,761012990,3435,3440,3440,3435,2054
|
|
20230727,121300,753956025,3440,3440,3440,3440,20
|
|
20230727,121200,753887225,3440,3440,3440,3440,0
|
|
20230727,121100,753887225,3440,3420,3440,3415,535
|
|
20230727,121000,752055290,3415,3435,3440,3415,670
|
|
20230727,120900,749757140,3430,3425,3440,3425,3321
|
|
20230727,120800,738350495,3420,3420,3420,3420,1
|
|
20230727,120700,738347075,3420,3420,3420,3420,0
|
|
20230727,120600,738347075,3420,3420,3425,3420,1281
|
|
20230727,120500,733964545,3415,3415,3415,3415,0
|
|
20230727,120400,733964545,3415,3420,3420,3415,5026
|
|
20230727,120300,716800730,3420,3420,3420,3420,0
|
|
20230727,120200,716800730,3420,3420,3420,3420,7
|
|
20230727,120100,716776790,3420,3430,3430,3420,582
|
|
20230727,120000,714780610,3420,3420,3420,3420,361
|
|
20230727,115900,713545990,3420,3425,3435,3420,1858
|
|
20230727,115800,707176350,3425,3425,3425,3425,2
|
|
20230727,115700,707169500,3425,3420,3425,3420,179
|
|
20230727,115600,706557305,3420,3420,3420,3420,1107
|
|
20230727,115500,702771365,3420,3420,3420,3420,81
|
|
20230727,115400,702494345,3420,3420,3420,3420,212
|
|
20230727,115300,701769305,3420,3420,3420,3420,180
|
|
20230727,115200,701153705,3420,3420,3420,3420,480
|
|
20230727,115100,699512105,3420,3420,3420,3420,0
|
|
20230727,115000,699512105,3420,3420,3420,3420,0
|
|
20230727,114900,699512105,3420,3425,3425,3420,1229
|
|
20230727,114800,695308780,3425,3430,3430,3425,848
|
|
20230727,114700,692400625,3435,3435,3435,3435,0
|
|
20230727,114600,692400625,3435,3435,3435,3435,0
|
|
20230727,114500,692400625,3435,3435,3435,3435,8
|
|
20230727,114400,692373145,3430,3430,3430,3430,0
|
|
20230727,114300,692373145,3430,3430,3430,3430,234
|
|
20230727,114200,691570525,3430,3430,3430,3430,400
|
|
20230727,114100,690198525,3430,3430,3430,3430,20
|
|
20230727,114000,690129925,3435,3435,3435,3435,0
|
|
20230727,113900,690129925,3435,3435,3435,3435,0
|
|
20230727,113800,690129925,3435,3435,3435,3435,538
|
|
20230727,113700,688281895,3435,3435,3435,3435,680
|
|
20230727,113600,685946095,3435,3435,3435,3435,10
|
|
20230727,113500,685911745,3425,3425,3425,3425,0
|
|
20230727,113400,685911745,3425,3425,3430,3425,856
|
|
20230727,113300,682976815,3425,3425,3425,3425,0
|
|
20230727,113200,682976815,3425,3430,3430,3425,2646
|
|
20230727,113100,673908620,3435,3435,3435,3435,0
|
|
20230727,113000,673908620,3435,3435,3435,3435,0
|
|
20230727,112900,673908620,3435,3430,3435,3430,90
|
|
20230727,112800,673599555,3430,3435,3435,3430,572
|
|
20230727,112700,671635735,3435,3450,3450,3435,1725
|
|
20230727,112600,665694175,3450,3450,3450,3450,18
|
|
20230727,112500,665632075,3450,3450,3450,3450,130
|
|
20230727,112400,665183575,3450,3445,3450,3445,1068
|
|
20230727,112300,661501815,3445,3440,3445,3440,2031
|
|
20230727,112200,654511070,3435,3430,3435,3430,1459
|
|
20230727,112100,649500405,3435,3435,3435,3435,0
|
|
20230727,112000,649500405,3435,3435,3435,3435,402
|
|
20230727,111900,648119535,3435,3435,3435,3435,276
|
|
20230727,111800,647171475,3435,3445,3445,3435,2110
|
|
20230727,111700,639915775,3440,3440,3440,3440,100
|
|
20230727,111600,639571775,3440,3445,3445,3440,297
|
|
20230727,111500,638549455,3440,3445,3445,3440,427
|
|
20230727,111400,637079940,3440,3440,3440,3440,680
|
|
20230727,111300,634740740,3440,3440,3440,3440,1707
|
|
20230727,111200,628868660,3440,3450,3450,3440,311
|
|
20230727,111100,627798710,3445,3445,3445,3440,3033
|
|
20230727,111000,617350745,3440,3440,3445,3440,1218
|
|
20230727,110900,613158145,3440,3420,3440,3420,10850
|
|
20230727,110800,575944125,3415,3415,3415,3415,0
|
|
20230727,110700,575944125,3415,3420,3420,3415,106
|
|
20230727,110600,575582030,3420,3420,3420,3420,256
|
|
20230727,110500,574706510,3415,3420,3420,3415,1494
|
|
20230727,110400,569597450,3420,3415,3420,3415,611
|
|
20230727,110300,567507930,3415,3415,3415,3415,80
|
|
20230727,110200,567234730,3415,3415,3415,3415,1000
|
|
20230727,110100,563819730,3415,3410,3415,3410,1900
|
|
20230727,110000,557332925,3410,3410,3410,3410,1348
|
|
20230727,105900,552736245,3405,3410,3410,3405,754
|
|
20230727,105800,550165880,3410,3405,3410,3405,1311
|
|
20230727,105700,545696295,3405,3400,3405,3400,614
|
|
20230727,105600,543607020,3400,3400,3400,3400,6205
|
|
20230727,105500,522510020,3400,3390,3400,3390,1626
|
|
20230727,105400,516989885,3390,3390,3390,3385,2484
|
|
20230727,105300,508569335,3385,3375,3385,3375,6638
|
|
20230727,105200,486154580,3370,3370,3370,3360,404
|
|
20230727,105100,484794985,3370,3370,3370,3370,384
|
|
20230727,105000,483500905,3370,3370,3370,3370,2
|
|
20230727,104900,483494165,3370,3365,3370,3365,91
|
|
20230727,104800,483187920,3370,3365,3370,3365,337
|
|
20230727,104700,482053865,3365,3365,3365,3365,85
|
|
20230727,104600,481767840,3365,3365,3365,3365,1014
|
|
20230727,104500,478355730,3365,3365,3370,3365,303
|
|
20230727,104400,477335090,3365,3375,3375,3365,122
|
|
20230727,104300,476924270,3365,3365,3365,3365,16
|
|
20230727,104200,476870430,3360,3365,3370,3360,1812
|
|
20230727,104100,470774860,3365,3365,3365,3360,95
|
|
20230727,104000,470455225,3365,3350,3365,3350,922
|
|
20230727,103900,467353905,3350,3345,3350,3345,353
|
|
20230727,103800,466171395,3340,3350,3350,3340,2128
|
|
20230727,103700,459050750,3350,3355,3355,3350,104
|
|
20230727,103600,458701870,3355,3355,3355,3350,827
|
|
20230727,103500,455927325,3355,3360,3360,3355,97
|
|
20230727,103400,455601445,3360,3360,3360,3355,782
|
|
20230727,103300,452974390,3355,3365,3365,3355,347
|
|
20230727,103200,451807065,3365,3365,3365,3365,16
|
|
20230727,103100,451753225,3370,3365,3370,3365,46
|
|
20230727,103000,451598250,3365,3360,3365,3360,792
|
|
20230727,102900,448933210,3360,3360,3365,3360,217
|
|
20230727,102800,448203090,3360,3360,3360,3360,8
|
|
20230727,102700,448176210,3360,3360,3360,3360,72
|
|
20230727,102600,447934290,3365,3360,3365,3360,105
|
|
20230727,102500,447581055,3360,3365,3365,3355,539
|
|
20230727,102400,445770050,3360,3355,3360,3355,181
|
|
20230727,102300,445161975,3355,3355,3355,3355,8
|
|
20230727,102200,445135135,3355,3355,3355,3355,17
|
|
20230727,102100,445078100,3355,3355,3360,3355,746
|
|
20230727,102000,442571930,3350,3345,3355,3345,362
|
|
20230727,101900,441358565,3345,3345,3345,3345,17
|
|
20230727,101800,441301700,3345,3355,3355,3345,21
|
|
20230727,101700,441231415,3355,3355,3355,3340,308
|
|
20230727,101600,440199715,3355,3360,3365,3355,954
|
|
20230727,101500,436994405,3360,3340,3360,3340,2213
|
|
20230727,101400,429575305,3345,3345,3345,3345,150
|
|
20230727,101300,429073555,3340,3340,3340,3340,10
|
|
20230727,101200,429040155,3340,3340,3340,3340,164
|
|
20230727,101100,428492395,3340,3340,3340,3340,274
|
|
20230727,101000,427577235,3335,3335,3335,3335,414
|
|
20230727,100900,426196545,3335,3335,3335,3335,447
|
|
20230727,100800,424705800,3335,3335,3340,3335,558
|
|
20230727,100700,422842645,3335,3340,3345,3335,504
|
|
20230727,100600,421160520,3340,3340,3340,3330,627
|
|
20230727,100500,419067400,3340,3330,3340,3330,136
|
|
20230727,100400,418614430,3340,3335,3340,3335,956
|
|
20230727,100300,415426020,3340,3345,3345,3340,2935
|
|
20230727,100200,405614630,3350,3350,3350,3350,895
|
|
20230727,100100,402616380,3345,3350,3350,3345,178
|
|
20230727,100000,402020880,3350,3350,3350,3345,907
|
|
20230727,095900,398986160,3340,3345,3345,3340,1139
|
|
20230727,095800,395180295,3350,3345,3350,3345,285
|
|
20230727,095700,394226570,3345,3345,3350,3345,1321
|
|
20230727,095600,389806325,3345,3330,3345,3330,2946
|
|
20230727,095500,379979495,3335,3330,3335,3330,203
|
|
20230727,095400,379303490,3335,3340,3340,3335,785
|
|
20230727,095300,376684620,3340,3340,3340,3340,343
|
|
20230727,095200,375539000,3340,3345,3345,3340,689
|
|
20230727,095100,373237080,3340,3340,3345,3340,374
|
|
20230727,095000,371986840,3345,3355,3355,3345,2055
|
|
20230727,094900,365106580,3355,3360,3360,3355,1062
|
|
20230727,094800,361542570,3360,3360,3360,3360,81
|
|
20230727,094700,361270410,3360,3360,3360,3360,807
|
|
20230727,094600,358558890,3360,3365,3365,3360,247
|
|
20230727,094500,357728255,3365,3380,3380,3360,1270
|
|
20230727,094400,353447545,3380,3380,3380,3380,250
|
|
20230727,094300,352602545,3380,3380,3380,3380,0
|
|
20230727,094200,352602545,3380,3380,3380,3380,192
|
|
20230727,094100,351953585,3380,3370,3380,3370,692
|
|
20230727,094000,349620055,3365,3380,3380,3365,1245
|
|
20230727,093900,345420635,3380,3375,3380,3375,484
|
|
20230727,093800,343785135,3375,3375,3375,3375,1743
|
|
20230727,093700,337902510,3375,3355,3380,3355,2711
|
|
20230727,093600,328789825,3355,3360,3360,3355,4417
|
|
20230727,093500,313953525,3360,3365,3365,3360,130
|
|
20230727,093400,313516600,3365,3375,3375,3365,5337
|
|
20230727,093300,295547230,3375,3375,3375,3375,139
|
|
20230727,093200,295078105,3375,3385,3385,3375,1344
|
|
20230727,093100,290538525,3385,3375,3385,3375,1309
|
|
20230727,093000,286112570,3370,3370,3370,3370,361
|
|
20230727,092900,284896000,3370,3370,3370,3370,186
|
|
20230727,092800,284269180,3370,3375,3375,3370,2521
|
|
20230727,092700,275770970,3370,3370,3370,3370,1476
|
|
20230727,092600,270796850,3370,3370,3370,3370,331
|
|
20230727,092500,269681380,3370,3370,3370,3370,21
|
|
20230727,092400,269610610,3375,3370,3375,3370,905
|
|
20230727,092300,266558835,3370,3375,3375,3370,5802
|
|
20230727,092200,247001070,3380,3385,3385,3380,436
|
|
20230727,092100,245527370,3380,3380,3380,3380,209
|
|
20230727,092000,244820950,3385,3385,3385,3385,2
|
|
20230727,091900,244814180,3380,3375,3380,3375,898
|
|
20230727,091800,241779515,3375,3380,3380,3375,193
|
|
20230727,091700,241127800,3380,3370,3380,3370,200
|
|
20230727,091600,240452100,3375,3375,3380,3375,206
|
|
20230727,091500,239756800,3385,3385,3385,3385,291
|
|
20230727,091400,238771765,3385,3375,3385,3375,500
|
|
20230727,091300,237079405,3385,3375,3385,3360,3326
|
|
20230727,091200,225867525,3370,3370,3375,3365,1982
|
|
20230727,091100,219184475,3375,3385,3385,3370,5814
|
|
20230727,091000,199510440,3385,3415,3415,3385,3584
|
|
20230727,090900,187317895,3410,3405,3410,3405,3198
|
|
20230727,090800,176415790,3405,3410,3415,3400,5352
|
|
20230727,090700,158164765,3405,3395,3410,3395,6040
|
|
20230727,090600,137619405,3395,3365,3395,3365,8348
|
|
20230727,090500,109413180,3360,3330,3365,3330,11143
|
|
20230727,090400,72102655,3330,3325,3330,3320,1813
|
|
20230727,090300,66070420,3325,3320,3325,3320,8896
|
|
20230727,090200,36523055,3315,3320,3320,3315,805
|
|
20230727,090100,33850525,3325,3305,3325,3305,8798
|
|
20230727,090000,4678760,3305,3300,3305,3300,1417
|