670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,200700,286901205,3705,3705,3705,3705,626
|
|
20230727,200600,286901205,3705,3705,3705,3705,0
|
|
20230727,200500,286901205,3705,3705,3705,3705,0
|
|
20230727,200400,286901205,3705,3705,3705,3705,0
|
|
20230727,200300,286901205,3705,3705,3705,3705,0
|
|
20230727,200200,286901205,3705,3705,3705,3705,0
|
|
20230727,200100,286901205,3705,3705,3705,3705,0
|
|
20230727,200000,286901205,3705,3705,3705,3705,0
|
|
20230727,195900,286901205,3705,3705,3705,3705,0
|
|
20230727,195800,286901205,3705,3705,3705,3705,0
|
|
20230727,195700,286901205,3705,3705,3705,3705,0
|
|
20230727,195600,286901205,3705,3705,3705,3705,0
|
|
20230727,195500,286901205,3705,3705,3705,3705,0
|
|
20230727,195400,286901205,3705,3705,3705,3705,0
|
|
20230727,195300,286901205,3705,3705,3705,3705,0
|
|
20230727,195200,286901205,3705,3705,3705,3705,0
|
|
20230727,195100,286901205,3705,3705,3705,3705,0
|
|
20230727,195000,286901205,3705,3705,3705,3705,0
|
|
20230727,194900,286901205,3705,3705,3705,3705,0
|
|
20230727,194800,286901205,3705,3705,3705,3705,0
|
|
20230727,194700,286901205,3705,3705,3705,3705,0
|
|
20230727,194600,286901205,3705,3705,3705,3705,0
|
|
20230727,194500,286901205,3705,3705,3705,3705,0
|
|
20230727,194400,286901205,3705,3705,3705,3705,0
|
|
20230727,194300,286901205,3705,3705,3705,3705,0
|
|
20230727,194200,286901205,3705,3705,3705,3705,0
|
|
20230727,194100,286901205,3705,3705,3705,3705,0
|
|
20230727,194000,286901205,3705,3705,3705,3705,0
|
|
20230727,193900,286901205,3705,3705,3705,3705,0
|
|
20230727,193800,286901205,3705,3705,3705,3705,0
|
|
20230727,193700,286901205,3705,3705,3705,3705,626
|
|
20230727,193600,286901205,3705,3705,3705,3705,0
|
|
20230727,193500,286901205,3705,3705,3705,3705,0
|
|
20230727,193400,286901205,3705,3705,3705,3705,0
|
|
20230727,193300,286901205,3705,3705,3705,3705,0
|
|
20230727,193200,286901205,3705,3705,3705,3705,0
|
|
20230727,193100,286901205,3705,3705,3705,3705,0
|
|
20230727,193000,286901205,3705,3705,3705,3705,0
|
|
20230727,192900,286901205,3705,3705,3705,3705,0
|
|
20230727,192800,286901205,3705,3705,3705,3705,0
|
|
20230727,192700,286901205,3705,3705,3705,3705,0
|
|
20230727,192600,286901205,3705,3705,3705,3705,0
|
|
20230727,192500,286901205,3705,3705,3705,3705,0
|
|
20230727,192400,286901205,3705,3705,3705,3705,0
|
|
20230727,192300,286901205,3705,3705,3705,3705,0
|
|
20230727,192200,286901205,3705,3705,3705,3705,0
|
|
20230727,192100,286901205,3705,3705,3705,3705,0
|
|
20230727,192000,286901205,3705,3705,3705,3705,0
|
|
20230727,191900,286901205,3705,3705,3705,3705,0
|
|
20230727,191800,286901205,3705,3705,3705,3705,0
|
|
20230727,191700,286901205,3705,3705,3705,3705,0
|
|
20230727,191600,286901205,3705,3705,3705,3705,0
|
|
20230727,191500,286901205,3705,3705,3705,3705,0
|
|
20230727,191400,286901205,3705,3705,3705,3705,0
|
|
20230727,191300,286901205,3705,3705,3705,3705,0
|
|
20230727,191200,286901205,3705,3705,3705,3705,0
|
|
20230727,191100,286901205,3705,3705,3705,3705,0
|
|
20230727,191000,286901205,3705,3705,3705,3705,0
|
|
20230727,190900,286901205,3705,3705,3705,3705,0
|
|
20230727,190800,286901205,3705,3705,3705,3705,0
|
|
20230727,190700,286901205,3705,3705,3705,3705,626
|
|
20230727,190600,286901205,3705,3705,3705,3705,0
|
|
20230727,190500,286901205,3705,3705,3705,3705,0
|
|
20230727,190400,286901205,3705,3705,3705,3705,0
|
|
20230727,190300,286901205,3705,3705,3705,3705,0
|
|
20230727,190200,286901205,3705,3705,3705,3705,0
|
|
20230727,190100,286901205,3705,3705,3705,3705,0
|
|
20230727,190000,286901205,3705,3705,3705,3705,0
|
|
20230727,185900,286901205,3705,3705,3705,3705,0
|
|
20230727,185800,286901205,3705,3705,3705,3705,0
|
|
20230727,185700,286901205,3705,3705,3705,3705,0
|
|
20230727,185600,286901205,3705,3705,3705,3705,0
|
|
20230727,185500,286901205,3705,3705,3705,3705,0
|
|
20230727,185400,286901205,3705,3705,3705,3705,0
|
|
20230727,185300,286901205,3705,3705,3705,3705,0
|
|
20230727,185200,286901205,3705,3705,3705,3705,0
|
|
20230727,185100,286901205,3705,3705,3705,3705,0
|
|
20230727,185000,286901205,3705,3705,3705,3705,0
|
|
20230727,184900,286901205,3705,3705,3705,3705,0
|
|
20230727,184800,286901205,3705,3705,3705,3705,0
|
|
20230727,184700,286901205,3705,3705,3705,3705,0
|
|
20230727,184600,286901205,3705,3705,3705,3705,0
|
|
20230727,184500,286901205,3705,3705,3705,3705,0
|
|
20230727,184400,286901205,3705,3705,3705,3705,0
|
|
20230727,184300,286901205,3705,3705,3705,3705,0
|
|
20230727,184200,286901205,3705,3705,3705,3705,0
|
|
20230727,184100,286901205,3705,3705,3705,3705,0
|
|
20230727,184000,286901205,3705,3705,3705,3705,0
|
|
20230727,183900,286901205,3705,3705,3705,3705,0
|
|
20230727,183800,286901205,3705,3705,3705,3705,0
|
|
20230727,183700,286901205,3705,3705,3705,3705,626
|
|
20230727,183600,286901205,3705,3705,3705,3705,0
|
|
20230727,183500,286901205,3705,3705,3705,3705,0
|
|
20230727,183400,286901205,3705,3705,3705,3705,0
|
|
20230727,183300,286901205,3705,3705,3705,3705,0
|
|
20230727,183200,286901205,3705,3705,3705,3705,0
|
|
20230727,183100,286901205,3705,3705,3705,3705,0
|
|
20230727,183000,286901205,3705,3705,3705,3705,0
|
|
20230727,182900,286901205,3705,3705,3705,3705,0
|
|
20230727,182800,286901205,3705,3705,3705,3705,0
|
|
20230727,182700,286901205,3705,3705,3705,3705,0
|
|
20230727,182600,286901205,3705,3705,3705,3705,0
|
|
20230727,182500,286901205,3705,3705,3705,3705,0
|
|
20230727,182400,286901205,3705,3705,3705,3705,0
|
|
20230727,182300,286901205,3705,3705,3705,3705,0
|
|
20230727,182200,286901205,3705,3705,3705,3705,0
|
|
20230727,182100,286901205,3705,3705,3705,3705,0
|
|
20230727,182000,286901205,3705,3705,3705,3705,0
|
|
20230727,181900,286901205,3705,3705,3705,3705,0
|
|
20230727,181800,286901205,3705,3705,3705,3705,0
|
|
20230727,181700,286901205,3705,3705,3705,3705,0
|
|
20230727,181600,286901205,3705,3705,3705,3705,0
|
|
20230727,181500,286901205,3705,3705,3705,3705,0
|
|
20230727,181400,286901205,3705,3705,3705,3705,0
|
|
20230727,181300,286901205,3705,3705,3705,3705,0
|
|
20230727,181200,286901205,3705,3705,3705,3705,0
|
|
20230727,181100,286901205,3705,3705,3705,3705,0
|
|
20230727,181000,286901205,3705,3705,3705,3705,0
|
|
20230727,180900,286901205,3705,3705,3705,3705,0
|
|
20230727,180800,286901205,3705,3705,3705,3705,0
|
|
20230727,180700,286901205,3705,3705,3705,3705,626
|
|
20230727,180600,286901205,3705,3705,3705,3705,0
|
|
20230727,180500,286901205,3705,3705,3705,3705,0
|
|
20230727,180400,286901205,3705,3705,3705,3705,0
|
|
20230727,180300,286901205,3705,3705,3705,3705,0
|
|
20230727,180200,286901205,3705,3705,3705,3705,0
|
|
20230727,180100,286901205,3705,3705,3705,3705,0
|
|
20230727,180000,286901205,3705,3705,3705,3705,0
|
|
20230727,175900,286901205,3705,3705,3705,3705,0
|
|
20230727,175800,286901205,3705,3705,3705,3705,0
|
|
20230727,175700,286901205,3705,3705,3705,3705,0
|
|
20230727,175600,286901205,3705,3705,3705,3705,0
|
|
20230727,175500,286901205,3705,3705,3705,3705,0
|
|
20230727,175400,286901205,3705,3705,3705,3705,0
|
|
20230727,175300,286901205,3705,3705,3705,3705,0
|
|
20230727,175200,286901205,3705,3705,3705,3705,0
|
|
20230727,175100,286901205,3705,3705,3705,3705,0
|
|
20230727,175000,286901205,3705,3705,3705,3705,0
|
|
20230727,174900,286901205,3705,3705,3705,3705,0
|
|
20230727,174800,286901205,3705,3705,3705,3705,0
|
|
20230727,174700,286901205,3705,3705,3705,3705,0
|
|
20230727,174600,286901205,3705,3705,3705,3705,0
|
|
20230727,174500,286901205,3705,3705,3705,3705,0
|
|
20230727,174400,286901205,3705,3705,3705,3705,0
|
|
20230727,174300,286901205,3705,3705,3705,3705,0
|
|
20230727,174200,286901205,3705,3705,3705,3705,0
|
|
20230727,174100,286901205,3705,3705,3705,3705,0
|
|
20230727,174000,286901205,3705,3705,3705,3705,0
|
|
20230727,173900,286901205,3705,3705,3705,3705,0
|
|
20230727,173800,286901205,3705,3705,3705,3705,0
|
|
20230727,173700,286901205,3705,3705,3705,3705,626
|
|
20230727,173600,286901205,3705,3705,3705,3705,0
|
|
20230727,173500,286901205,3705,3705,3705,3705,0
|
|
20230727,173400,286901205,3705,3705,3705,3705,0
|
|
20230727,173300,286901205,3705,3705,3705,3705,0
|
|
20230727,173200,286901205,3705,3705,3705,3705,0
|
|
20230727,173100,286901205,3705,3705,3705,3705,0
|
|
20230727,173000,286901205,3705,3705,3705,3705,0
|
|
20230727,172900,286901205,3705,3705,3705,3705,0
|
|
20230727,172800,286901205,3705,3705,3705,3705,0
|
|
20230727,172700,286901205,3705,3705,3705,3705,0
|
|
20230727,172600,286901205,3705,3705,3705,3705,0
|
|
20230727,172500,286901205,3705,3705,3705,3705,0
|
|
20230727,172400,286901205,3705,3705,3705,3705,0
|
|
20230727,172300,286901205,3705,3705,3705,3705,0
|
|
20230727,172200,286901205,3705,3705,3705,3705,0
|
|
20230727,172100,286901205,3705,3705,3705,3705,0
|
|
20230727,172000,286901205,3705,3705,3705,3705,0
|
|
20230727,171900,286901205,3705,3705,3705,3705,0
|
|
20230727,171800,286901205,3705,3705,3705,3705,0
|
|
20230727,171700,286901205,3705,3705,3705,3705,0
|
|
20230727,171600,286901205,3705,3705,3705,3705,0
|
|
20230727,171500,286901205,3705,3705,3705,3705,0
|
|
20230727,171400,286901205,3705,3705,3705,3705,0
|
|
20230727,171300,286901205,3705,3705,3705,3705,0
|
|
20230727,171200,286901205,3705,3705,3705,3705,0
|
|
20230727,171100,286901205,3705,3705,3705,3705,0
|
|
20230727,171000,286901205,3705,3705,3705,3705,0
|
|
20230727,170900,286901205,3705,3705,3705,3705,0
|
|
20230727,170800,286901205,3705,3705,3705,3705,0
|
|
20230727,170700,286901205,3705,3705,3705,3705,626
|
|
20230727,170600,286901205,3705,3705,3705,3705,0
|
|
20230727,170500,286901205,3705,3705,3705,3705,0
|
|
20230727,170400,286901205,3705,3705,3705,3705,0
|
|
20230727,170300,286901205,3705,3705,3705,3705,0
|
|
20230727,170200,286901205,3705,3705,3705,3705,0
|
|
20230727,170100,286901205,3705,3705,3705,3705,0
|
|
20230727,170000,286901205,3705,3705,3705,3705,0
|
|
20230727,165900,286901205,3705,3705,3705,3705,0
|
|
20230727,165800,286901205,3705,3705,3705,3705,0
|
|
20230727,165700,286901205,3705,3705,3705,3705,0
|
|
20230727,165600,286901205,3705,3705,3705,3705,0
|
|
20230727,165500,286901205,3705,3705,3705,3705,0
|
|
20230727,165400,286901205,3705,3705,3705,3705,0
|
|
20230727,165300,286901205,3705,3705,3705,3705,0
|
|
20230727,165200,286901205,3705,3705,3705,3705,0
|
|
20230727,165100,286901205,3705,3705,3705,3705,0
|
|
20230727,165000,286901205,3705,3705,3705,3705,0
|
|
20230727,164900,286901205,3705,3705,3705,3705,0
|
|
20230727,164800,286901205,3705,3705,3705,3705,0
|
|
20230727,164700,286901205,3705,3705,3705,3705,0
|
|
20230727,164600,286901205,3705,3705,3705,3705,0
|
|
20230727,164500,286901205,3705,3705,3705,3705,0
|
|
20230727,164400,286901205,3705,3705,3705,3705,0
|
|
20230727,164300,286901205,3705,3705,3705,3705,0
|
|
20230727,164200,286901205,3705,3705,3705,3705,0
|
|
20230727,164100,286901205,3705,3705,3705,3705,0
|
|
20230727,164000,286901205,3705,3705,3705,3705,0
|
|
20230727,163900,286901205,3705,3705,3705,3705,0
|
|
20230727,163800,286901205,3705,3705,3705,3705,0
|
|
20230727,163700,286901205,3705,3705,3705,3705,626
|
|
20230727,163600,286901205,3705,3705,3705,3705,0
|
|
20230727,163500,286901205,3705,3705,3705,3705,0
|
|
20230727,163400,286901205,3705,3705,3705,3705,0
|
|
20230727,163300,286901205,3705,3705,3705,3705,0
|
|
20230727,163200,286901205,3705,3705,3705,3705,0
|
|
20230727,163100,286901205,3705,3705,3705,3705,0
|
|
20230727,163000,286901205,3705,3705,3705,3705,0
|
|
20230727,162900,286901205,3705,3705,3705,3705,0
|
|
20230727,162800,286901205,3705,3705,3705,3705,0
|
|
20230727,162700,286901205,3705,3705,3705,3705,0
|
|
20230727,162600,286901205,3705,3705,3705,3705,0
|
|
20230727,162500,286901205,3705,3705,3705,3705,0
|
|
20230727,162400,286901205,3705,3705,3705,3705,0
|
|
20230727,162300,286901205,3705,3705,3705,3705,0
|
|
20230727,162200,286901205,3705,3705,3705,3705,0
|
|
20230727,162100,286901205,3705,3705,3705,3705,0
|
|
20230727,162000,286901205,3705,3705,3705,3705,0
|
|
20230727,161900,286901205,3705,3705,3705,3705,0
|
|
20230727,161800,286901205,3705,3705,3705,3705,0
|
|
20230727,161700,286901205,3705,3705,3705,3705,0
|
|
20230727,161600,286901205,3705,3705,3705,3705,0
|
|
20230727,161500,286901205,3705,3705,3705,3705,0
|
|
20230727,161400,286901205,3705,3705,3705,3705,0
|
|
20230727,161300,286901205,3705,3705,3705,3705,0
|
|
20230727,161200,286901205,3705,3705,3705,3705,0
|
|
20230727,161100,286901205,3705,3705,3705,3705,0
|
|
20230727,161000,286901205,3705,3705,3705,3705,0
|
|
20230727,160900,286901205,3705,3705,3705,3705,0
|
|
20230727,160800,286901205,3705,3705,3705,3705,0
|
|
20230727,160700,286901205,3705,3705,3705,3705,626
|
|
20230727,160600,286901205,3705,3705,3705,3705,0
|
|
20230727,160500,286901205,3705,3705,3705,3705,0
|
|
20230727,160400,286901205,3705,3705,3705,3705,0
|
|
20230727,160300,286901205,3705,3705,3705,3705,0
|
|
20230727,160200,286901205,3705,3705,3705,3705,0
|
|
20230727,160100,286901205,3705,3705,3705,3705,0
|
|
20230727,160000,286901205,3705,3705,3705,3705,0
|
|
20230727,155900,286901205,3705,3705,3705,3705,0
|
|
20230727,155800,286901205,3705,3705,3705,3705,0
|
|
20230727,155700,286901205,3705,3705,3705,3705,0
|
|
20230727,155600,286901205,3705,3705,3705,3705,0
|
|
20230727,155500,286901205,3705,3705,3705,3705,0
|
|
20230727,155400,286901205,3705,3705,3705,3705,0
|
|
20230727,155300,286901205,3705,3705,3705,3705,0
|
|
20230727,155200,286901205,3705,3705,3705,3705,0
|
|
20230727,155100,286901205,3705,3705,3705,3705,0
|
|
20230727,155000,286901205,3705,3705,3705,3705,0
|
|
20230727,154900,286901205,3705,3705,3705,3705,0
|
|
20230727,154800,286901205,3705,3705,3705,3705,0
|
|
20230727,154700,286901205,3705,3705,3705,3705,0
|
|
20230727,154600,286901205,3705,3705,3705,3705,0
|
|
20230727,154500,286901205,3705,3705,3705,3705,0
|
|
20230727,154400,286901205,3705,3705,3705,3705,0
|
|
20230727,154300,286901205,3705,3705,3705,3705,0
|
|
20230727,154200,286901205,3705,3705,3705,3705,0
|
|
20230727,154100,286901205,3705,3705,3705,3705,0
|
|
20230727,154000,286901205,3705,3705,3705,3705,0
|
|
20230727,153900,286901205,3705,3705,3705,3705,0
|
|
20230727,153800,286901205,3705,3705,3705,3705,0
|
|
20230727,153700,286901205,3705,3705,3705,3705,626
|
|
20230727,153600,286901205,3705,3705,3705,3705,0
|
|
20230727,153500,286901205,3705,3705,3705,3705,0
|
|
20230727,153400,286901205,3705,3705,3705,3705,0
|
|
20230727,153300,286901205,3705,3705,3705,3705,0
|
|
20230727,153200,286901205,3705,3705,3705,3705,0
|
|
20230727,153100,286901205,3705,3705,3705,3705,0
|
|
20230727,153000,286901205,3705,3705,3705,3705,626
|
|
20230727,152900,284581875,3700,3700,3700,3700,0
|
|
20230727,152800,284581875,3700,3700,3700,3700,0
|
|
20230727,152700,284581875,3700,3700,3700,3700,0
|
|
20230727,152600,284581875,3700,3700,3700,3700,0
|
|
20230727,152500,284581875,3700,3700,3700,3700,0
|
|
20230727,152400,284581875,3700,3700,3700,3700,0
|
|
20230727,152300,284581875,3700,3700,3700,3700,0
|
|
20230727,152200,284581875,3700,3700,3700,3700,0
|
|
20230727,152100,284581875,3700,3700,3700,3700,0
|
|
20230727,152000,284581875,3700,3700,3700,3700,0
|
|
20230727,151900,284581875,3700,3700,3700,3675,1314
|
|
20230727,151800,279724480,3700,3700,3700,3700,5
|
|
20230727,151700,279705980,3700,3700,3700,3700,5
|
|
20230727,151600,279687480,3700,3700,3700,3700,5
|
|
20230727,151500,279668980,3700,3700,3700,3700,5
|
|
20230727,151400,279650480,3700,3700,3700,3685,7
|
|
20230727,151300,279624595,3700,3700,3700,3700,8
|
|
20230727,151200,279594995,3700,3700,3700,3700,5
|
|
20230727,151100,279576495,3700,3700,3700,3700,386
|
|
20230727,151000,278148295,3700,3700,3700,3700,1295
|
|
20230727,150900,273356795,3700,3700,3700,3700,35
|
|
20230727,150800,273227295,3700,3700,3700,3700,5
|
|
20230727,150700,273208795,3700,3700,3700,3700,208
|
|
20230727,150600,272439195,3700,3700,3700,3700,6
|
|
20230727,150500,272416995,3700,3700,3700,3700,6
|
|
20230727,150400,272394795,3700,3700,3700,3700,5
|
|
20230727,150300,272376295,3700,3695,3700,3680,351
|
|
20230727,150200,271082565,3700,3700,3700,3700,5
|
|
20230727,150100,271064065,3700,3700,3700,3700,5
|
|
20230727,150000,271045565,3700,3700,3700,3700,5
|
|
20230727,145900,271027065,3700,3700,3700,3700,5
|
|
20230727,145800,271008565,3700,3700,3700,3700,5
|
|
20230727,145700,270990065,3700,3700,3700,3700,5
|
|
20230727,145600,270971565,3700,3700,3700,3700,5
|
|
20230727,145500,270953065,3700,3705,3705,3700,184
|
|
20230727,145400,270272240,3705,3705,3705,3705,5
|
|
20230727,145300,270253715,3705,3705,3705,3705,5
|
|
20230727,145200,270235190,3700,3695,3700,3695,184
|
|
20230727,145100,269554505,3695,3690,3695,3690,239
|
|
20230727,145000,268672570,3690,3690,3690,3690,6
|
|
20230727,144900,268650430,3680,3690,3690,3680,268
|
|
20230727,144800,267663580,3685,3685,3685,3685,18
|
|
20230727,144700,267597250,3680,3690,3690,3680,505
|
|
20230727,144600,265738800,3690,3690,3690,3690,6
|
|
20230727,144500,265716660,3685,3695,3695,3685,66
|
|
20230727,144400,265473400,3695,3695,3695,3695,5
|
|
20230727,144300,265454925,3695,3695,3695,3695,5
|
|
20230727,144200,265436450,3695,3695,3695,3695,7
|
|
20230727,144100,265410585,3695,3695,3695,3695,5
|
|
20230727,144000,265392110,3695,3695,3695,3695,205
|
|
20230727,143900,264634635,3695,3695,3695,3695,5
|
|
20230727,143800,264616160,3695,3700,3700,3695,18
|
|
20230727,143700,264549625,3700,3700,3700,3700,5
|
|
20230727,143600,264531125,3700,3700,3700,3700,123
|
|
20230727,143500,264076025,3700,3685,3700,3685,94
|
|
20230727,143400,263729545,3680,3685,3685,3680,6
|
|
20230727,143300,263707440,3685,3700,3700,3685,982
|
|
20230727,143200,260087885,3700,3700,3700,3700,5
|
|
20230727,143100,260069385,3700,3700,3700,3700,5
|
|
20230727,143000,260050885,3700,3700,3700,3700,13
|
|
20230727,142900,260002785,3700,3700,3700,3700,5
|
|
20230727,142800,259984285,3690,3700,3700,3690,56
|
|
20230727,142700,259777595,3700,3700,3700,3700,5
|
|
20230727,142600,259759095,3700,3700,3700,3700,31
|
|
20230727,142500,259644395,3700,3700,3700,3690,28
|
|
20230727,142400,259540995,3700,3700,3700,3700,5
|
|
20230727,142300,259522495,3700,3700,3700,3700,505
|
|
20230727,142200,257653995,3700,3700,3700,3700,5
|
|
20230727,142100,257635495,3700,3700,3700,3700,5
|
|
20230727,142000,257616995,3700,3700,3700,3700,6
|
|
20230727,141900,257594795,3700,3700,3700,3700,5
|
|
20230727,141800,257576295,3700,3700,3700,3700,5
|
|
20230727,141700,257557795,3690,3700,3700,3690,175
|
|
20230727,141600,256911995,3700,3700,3700,3700,5
|
|
20230727,141500,256893495,3700,3695,3700,3695,5
|
|
20230727,141400,256875000,3700,3700,3700,3700,5
|
|
20230727,141300,256856500,3700,3700,3700,3700,5
|
|
20230727,141200,256838000,3700,3700,3700,3700,5
|
|
20230727,141100,256819500,3700,3700,3700,3700,5
|
|
20230727,141000,256801000,3690,3695,3695,3690,1144
|
|
20230727,140900,252576115,3695,3695,3695,3695,5
|
|
20230727,140800,252557640,3695,3695,3695,3695,5
|
|
20230727,140700,252539165,3695,3695,3695,3695,5
|
|
20230727,140600,252520690,3695,3695,3695,3695,6
|
|
20230727,140500,252498520,3695,3695,3695,3695,29
|
|
20230727,140400,252391365,3695,3695,3695,3695,34
|
|
20230727,140300,252265735,3695,3695,3695,3695,10
|
|
20230727,140200,252228785,3695,3695,3695,3695,5
|
|
20230727,140100,252210310,3695,3695,3695,3695,5
|
|
20230727,140000,252191835,3695,3695,3695,3695,5
|
|
20230727,135900,252173360,3695,3695,3695,3695,5
|
|
20230727,135800,252154885,3695,3695,3695,3695,10
|
|
20230727,135700,252117935,3695,3695,3695,3695,5
|
|
20230727,135600,252099460,3695,3695,3695,3695,73
|
|
20230727,135500,251829725,3695,3695,3695,3685,378
|
|
20230727,135400,250436735,3690,3700,3700,3690,153
|
|
20230727,135300,249872115,3700,3705,3705,3695,88
|
|
20230727,135200,249546900,3705,3705,3705,3705,32
|
|
20230727,135100,249428340,3705,3705,3705,3705,6
|
|
20230727,135000,249406110,3705,3705,3705,3705,13
|
|
20230727,134900,249357945,3705,3705,3705,3705,5
|
|
20230727,134800,249339420,3705,3705,3705,3695,104
|
|
20230727,134700,248955000,3705,3705,3705,3705,42
|
|
20230727,134600,248799390,3705,3705,3705,3705,5
|
|
20230727,134500,248780865,3705,3705,3705,3705,5
|
|
20230727,134400,248762340,3705,3705,3705,3705,18
|
|
20230727,134300,248695650,3705,3705,3705,3705,5
|
|
20230727,134200,248677125,3705,3705,3705,3705,5
|
|
20230727,134100,248658600,3705,3705,3705,3705,5
|
|
20230727,134000,248640075,3705,3705,3705,3705,5
|
|
20230727,133900,248621550,3705,3705,3705,3705,5
|
|
20230727,133800,248603025,3705,3705,3705,3705,5
|
|
20230727,133700,248584500,3705,3705,3705,3705,5
|
|
20230727,133600,248565975,3705,3705,3705,3705,6
|
|
20230727,133500,248543745,3695,3705,3705,3695,30
|
|
20230727,133400,248432845,3705,3705,3705,3705,5
|
|
20230727,133300,248414320,3705,3705,3705,3705,5
|
|
20230727,133200,248395795,3705,3705,3705,3705,5
|
|
20230727,133100,248377270,3705,3705,3705,3705,5
|
|
20230727,133000,248358745,3705,3705,3705,3705,5
|
|
20230727,132900,248340220,3705,3705,3705,3705,5
|
|
20230727,132800,248321695,3705,3705,3705,3705,5
|
|
20230727,132700,248303170,3705,3705,3705,3705,6
|
|
20230727,132600,248280940,3705,3705,3705,3705,5
|
|
20230727,132500,248262415,3705,3705,3705,3705,5
|
|
20230727,132400,248243890,3705,3705,3705,3705,5
|
|
20230727,132300,248225365,3705,3705,3705,3705,5
|
|
20230727,132200,248206840,3705,3705,3705,3705,5
|
|
20230727,132100,248188315,3705,3705,3705,3705,6
|
|
20230727,132000,248166085,3705,3700,3705,3700,419
|
|
20230727,131900,246614595,3705,3705,3705,3705,5
|
|
20230727,131800,246596070,3705,3705,3705,3705,5
|
|
20230727,131700,246577545,3705,3705,3705,3705,5
|
|
20230727,131600,246559020,3705,3705,3705,3705,5
|
|
20230727,131500,246540495,3705,3705,3705,3705,5
|
|
20230727,131400,246521970,3705,3705,3705,3705,5
|
|
20230727,131300,246503445,3705,3705,3705,3705,5
|
|
20230727,131200,246484920,3685,3705,3705,3685,105
|
|
20230727,131100,246097895,3705,3705,3705,3705,12
|
|
20230727,131000,246053435,3705,3705,3705,3705,5
|
|
20230727,130900,246034910,3705,3705,3705,3705,5
|
|
20230727,130800,246016385,3685,3705,3705,3685,98
|
|
20230727,130700,245655045,3705,3705,3705,3705,5
|
|
20230727,130600,245636520,3705,3705,3705,3705,6
|
|
20230727,130500,245614290,3705,3705,3705,3705,5
|
|
20230727,130400,245595765,3705,3705,3705,3705,5
|
|
20230727,130300,245577240,3705,3705,3705,3705,5
|
|
20230727,130200,245558715,3705,3705,3705,3705,5
|
|
20230727,130100,245540190,3705,3705,3705,3705,5
|
|
20230727,130000,245521665,3705,3705,3705,3705,5
|
|
20230727,125900,245503140,3705,3705,3705,3705,5
|
|
20230727,125800,245484615,3705,3705,3705,3705,6
|
|
20230727,125700,245462385,3705,3705,3705,3705,5
|
|
20230727,125600,245443860,3705,3705,3705,3705,5
|
|
20230727,125500,245425335,3705,3705,3705,3705,139
|
|
20230727,125400,244910340,3705,3705,3705,3705,5
|
|
20230727,125300,244891815,3705,3705,3705,3705,5
|
|
20230727,125200,244873290,3705,3705,3705,3705,6
|
|
20230727,125100,244851060,3690,3710,3710,3690,146
|
|
20230727,125000,244312220,3710,3710,3710,3710,5
|
|
20230727,124900,244293670,3710,3710,3710,3710,5
|
|
20230727,124800,244275120,3710,3710,3710,3710,5
|
|
20230727,124700,244256570,3710,3710,3710,3710,5
|
|
20230727,124600,244238020,3710,3710,3710,3710,5
|
|
20230727,124500,244219470,3690,3710,3710,3690,110
|
|
20230727,124400,243813325,3710,3710,3710,3710,5
|
|
20230727,124300,243794775,3710,3710,3710,3710,5
|
|
20230727,124200,243776225,3710,3710,3710,3710,6
|
|
20230727,124100,243753965,3710,3710,3710,3710,5
|
|
20230727,124000,243735415,3710,3710,3710,3710,5
|
|
20230727,123900,243716865,3710,3710,3710,3710,5
|
|
20230727,123800,243698315,3710,3710,3710,3710,6
|
|
20230727,123700,243676055,3710,3710,3710,3710,8
|
|
20230727,123600,243646375,3710,3710,3710,3710,5
|
|
20230727,123500,243627825,3710,3710,3710,3710,6
|
|
20230727,123400,243605565,3700,3710,3710,3700,300
|
|
20230727,123300,242495515,3710,3710,3710,3710,29
|
|
20230727,123200,242387925,3710,3710,3710,3705,20
|
|
20230727,123100,242313785,3685,3695,3715,3680,156
|
|
20230727,123000,241738805,3710,3725,3725,3710,14
|
|
20230727,122900,241686790,3695,3735,3735,3695,255
|
|
20230727,122800,240744300,3735,3735,3735,3735,5
|
|
20230727,122700,240725625,3735,3735,3735,3735,5
|
|
20230727,122600,240706950,3740,3715,3740,3715,66
|
|
20230727,122500,240461635,3715,3715,3715,3715,5
|
|
20230727,122400,240443060,3715,3710,3715,3695,51
|
|
20230727,122300,240254500,3700,3700,3700,3700,216
|
|
20230727,122200,239455300,3700,3700,3700,3685,46
|
|
20230727,122100,239285685,3690,3690,3690,3690,133
|
|
20230727,122000,238794915,3690,3690,3690,3690,5
|
|
20230727,121900,238776465,3690,3690,3690,3690,8
|
|
20230727,121800,238746945,3690,3690,3690,3690,7
|
|
20230727,121700,238721115,3690,3690,3690,3690,134
|
|
20230727,121600,238226655,3690,3690,3690,3690,10
|
|
20230727,121500,238189755,3695,3695,3695,3685,39
|
|
20230727,121400,238045910,3695,3695,3700,3695,666
|
|
20230727,121300,235585015,3700,3700,3700,3700,7
|
|
20230727,121200,235559115,3700,3700,3700,3700,26
|
|
20230727,121100,235462915,3700,3700,3700,3700,144
|
|
20230727,121000,234930115,3705,3710,3710,3705,148
|
|
20230727,120900,234381740,3705,3710,3710,3705,12
|
|
20230727,120800,234337255,3710,3710,3710,3710,6
|
|
20230727,120700,234314995,3715,3715,3715,3715,7
|
|
20230727,120600,234288990,3715,3715,3715,3710,276
|
|
20230727,120500,233264175,3730,3730,3730,3730,5
|
|
20230727,120400,233245525,3730,3730,3730,3715,312
|
|
20230727,120300,232086355,3735,3735,3735,3735,5
|
|
20230727,120200,232067680,3740,3740,3740,3740,5
|
|
20230727,120100,232048980,3740,3740,3740,3740,13
|
|
20230727,120000,232000360,3715,3745,3745,3715,686
|
|
20230727,115900,229443040,3740,3745,3745,3740,198
|
|
20230727,115800,228701745,3745,3750,3755,3745,2789
|
|
20230727,115700,218244510,3755,3775,3775,3755,328
|
|
20230727,115600,217012730,3775,3775,3775,3775,6
|
|
20230727,115500,216990080,3775,3775,3775,3775,5
|
|
20230727,115400,216971205,3755,3775,3775,3755,105
|
|
20230727,115300,216576830,3775,3775,3775,3775,6
|
|
20230727,115200,216554180,3775,3760,3775,3755,1102
|
|
20230727,115100,212415590,3780,3780,3780,3780,80
|
|
20230727,115000,212113190,3780,3780,3780,3780,54
|
|
20230727,114900,211909070,3760,3780,3780,3760,6
|
|
20230727,114800,211886410,3780,3780,3780,3780,9
|
|
20230727,114700,211852390,3780,3780,3780,3780,6
|
|
20230727,114600,211829710,3780,3780,3780,3780,17
|
|
20230727,114500,211765450,3780,3780,3780,3780,5
|
|
20230727,114400,211746550,3780,3780,3780,3780,15
|
|
20230727,114300,211689850,3780,3780,3780,3780,10
|
|
20230727,114200,211652050,3780,3780,3780,3780,5
|
|
20230727,114100,211633150,3780,3765,3780,3755,876
|
|
20230727,114000,208343510,3770,3780,3780,3770,189
|
|
20230727,113900,207630930,3785,3785,3785,3785,5
|
|
20230727,113800,207612005,3785,3785,3785,3785,6
|
|
20230727,113700,207589295,3785,3785,3785,3785,6
|
|
20230727,113600,207566585,3785,3785,3785,3785,5
|
|
20230727,113500,207547660,3790,3790,3790,3790,5
|
|
20230727,113400,207528710,3790,3790,3790,3765,246
|
|
20230727,113300,206600945,3800,3790,3800,3790,23
|
|
20230727,113200,206513735,3800,3800,3800,3800,160
|
|
20230727,113100,205905735,3800,3790,3800,3790,21
|
|
20230727,113000,205826135,3795,3795,3795,3795,13
|
|
20230727,112900,205776800,3805,3805,3805,3805,0
|
|
20230727,112800,205776800,3805,3805,3805,3805,0
|
|
20230727,112700,205776800,3805,3790,3805,3790,26
|
|
20230727,112600,205678245,3805,3805,3805,3805,1
|
|
20230727,112500,205674440,3800,3800,3800,3800,1000
|
|
20230727,112400,201874440,3800,3800,3800,3795,1384
|
|
20230727,112300,196622145,3795,3790,3795,3790,345
|
|
20230727,112200,195312900,3795,3795,3795,3795,0
|
|
20230727,112100,195312900,3795,3790,3795,3790,16
|
|
20230727,112000,195252255,3795,3795,3795,3795,0
|
|
20230727,111900,195252255,3795,3795,3795,3795,31
|
|
20230727,111800,195134610,3790,3790,3790,3790,15
|
|
20230727,111700,195077760,3795,3795,3795,3795,25
|
|
20230727,111600,194982885,3795,3795,3795,3795,0
|
|
20230727,111500,194982885,3795,3790,3795,3790,6
|
|
20230727,111400,194960140,3770,3790,3790,3770,55
|
|
20230727,111300,194752535,3795,3795,3795,3790,19
|
|
20230727,111200,194680480,3795,3795,3795,3795,6
|
|
20230727,111100,194657710,3795,3790,3795,3790,30
|
|
20230727,111000,194543885,3790,3790,3790,3790,5
|
|
20230727,110900,194524935,3790,3790,3790,3790,5
|
|
20230727,110800,194505985,3795,3790,3795,3775,128
|
|
20230727,110700,194022525,3795,3795,3795,3795,0
|
|
20230727,110600,194022525,3795,3795,3795,3795,0
|
|
20230727,110500,194022525,3795,3790,3795,3775,51
|
|
20230727,110400,193829600,3795,3795,3795,3795,0
|
|
20230727,110300,193829600,3795,3790,3795,3790,12
|
|
20230727,110200,193784090,3795,3795,3795,3795,0
|
|
20230727,110100,193784090,3795,3795,3795,3795,8
|
|
20230727,110000,193753730,3795,3795,3795,3795,0
|
|
20230727,105900,193753730,3795,3790,3795,3790,6
|
|
20230727,105800,193730985,3795,3795,3795,3795,1
|
|
20230727,105700,193727190,3790,3795,3795,3790,50
|
|
20230727,105600,193537465,3800,3790,3800,3790,61
|
|
20230727,105500,193305715,3800,3790,3800,3790,6
|
|
20230727,105400,193282965,3800,3790,3800,3790,6
|
|
20230727,105300,193260215,3800,3790,3800,3780,112
|
|
20230727,105200,192836725,3805,3805,3805,3805,0
|
|
20230727,105100,192836725,3805,3790,3805,3785,47
|
|
20230727,105000,192658715,3805,3805,3805,3805,10
|
|
20230727,104900,192620665,3805,3805,3805,3805,50
|
|
20230727,104800,192430415,3810,3790,3810,3790,1032
|
|
20230727,104700,188505910,3800,3785,3810,3770,3114
|
|
20230727,104600,176663750,3785,3785,3800,3785,5081
|
|
20230727,104500,157378545,3780,3780,3780,3755,389
|
|
20230727,104400,155914375,3780,3780,3780,3780,600
|
|
20230727,104300,153646375,3780,3780,3785,3780,287
|
|
20230727,104200,152561485,3780,3770,3790,3750,2112
|
|
20230727,104100,144584055,3765,3750,3765,3745,1010
|
|
20230727,104000,140787895,3755,3755,3755,3755,106
|
|
20230727,103900,140389865,3755,3745,3755,3745,525
|
|
20230727,103800,138423680,3755,3755,3755,3750,61
|
|
20230727,103700,138194900,3755,3735,3765,3730,907
|
|
20230727,103600,134800700,3740,3740,3740,3740,313
|
|
20230727,103500,133630080,3740,3740,3740,3740,1005
|
|
20230727,103400,129871380,3740,3710,3740,3690,2185
|
|
20230727,103300,121726690,3710,3695,3735,3695,1905
|
|
20230727,103200,114661965,3685,3700,3710,3685,2006
|
|
20230727,103100,107230075,3700,3680,3700,3680,742
|
|
20230727,103000,104494865,3680,3680,3680,3680,6
|
|
20230727,102900,104472785,3680,3670,3680,3670,800
|
|
20230727,102800,101534245,3670,3665,3670,3665,509
|
|
20230727,102700,99668670,3665,3665,3665,3640,7
|
|
20230727,102600,99643040,3665,3665,3665,3665,5
|
|
20230727,102500,99624715,3665,3665,3665,3665,205
|
|
20230727,102400,98873390,3665,3665,3665,3665,74
|
|
20230727,102300,98602180,3665,3665,3665,3665,5
|
|
20230727,102200,98583855,3665,3670,3670,3665,234
|
|
20230727,102100,97726220,3665,3665,3665,3665,404
|
|
20230727,102000,96245560,3665,3665,3665,3665,5
|
|
20230727,101900,96227235,3665,3665,3665,3665,6
|
|
20230727,101800,96205245,3660,3650,3660,3625,1109
|
|
20230727,101700,92151435,3650,3645,3650,3645,50
|
|
20230727,101600,91969180,3645,3645,3645,3645,142
|
|
20230727,101500,91451590,3645,3645,3645,3645,5
|
|
20230727,101400,91433365,3645,3630,3645,3630,7
|
|
20230727,101300,91407865,3645,3645,3645,3645,205
|
|
20230727,101200,90660640,3645,3640,3645,3640,9
|
|
20230727,101100,90627875,3640,3640,3640,3640,5
|
|
20230727,101000,90609675,3640,3640,3640,3640,5
|
|
20230727,100900,90591475,3645,3620,3645,3615,3190
|
|
20230727,100800,78978795,3635,3620,3635,3620,461
|
|
20230727,100700,77309610,3620,3650,3650,3620,1043
|
|
20230727,100600,73529780,3645,3645,3645,3645,55
|
|
20230727,100500,73329305,3645,3645,3645,3645,5
|
|
20230727,100400,73311080,3645,3645,3645,3645,5
|
|
20230727,100300,73292855,3645,3645,3645,3645,24
|
|
20230727,100200,73205375,3650,3650,3650,3650,5
|
|
20230727,100100,73187125,3650,3650,3650,3625,15
|
|
20230727,100000,73132575,3650,3650,3650,3650,5
|
|
20230727,095900,73114325,3650,3650,3650,3650,5
|
|
20230727,095800,73096075,3650,3650,3650,3650,5
|
|
20230727,095700,73077825,3650,3625,3650,3625,14
|
|
20230727,095600,73026950,3625,3650,3650,3625,1840
|
|
20230727,095500,66353020,3650,3650,3650,3650,5
|
|
20230727,095400,66334770,3650,3650,3650,3650,6
|
|
20230727,095300,66312870,3650,3650,3650,3650,5
|
|
20230727,095200,66294620,3635,3635,3635,3635,71
|
|
20230727,095100,66036535,3635,3635,3635,3635,25
|
|
20230727,095000,65945660,3635,3635,3635,3635,207
|
|
20230727,094900,65193215,3635,3650,3650,3635,6
|
|
20230727,094800,65171330,3650,3650,3650,3650,6
|
|
20230727,094700,65149430,3635,3650,3650,3635,35
|
|
20230727,094600,65022130,3650,3650,3650,3635,7
|
|
20230727,094500,64996595,3645,3650,3650,3645,20
|
|
20230727,094400,64923670,3640,3640,3640,3640,877
|
|
20230727,094300,61731390,3640,3640,3640,3640,5
|
|
20230727,094200,61713190,3640,3645,3645,3640,398
|
|
20230727,094100,60264445,3650,3650,3650,3650,5
|
|
20230727,094000,60246195,3660,3660,3660,3660,5
|
|
20230727,093900,60227895,3645,3660,3660,3645,887
|
|
20230727,093800,56991190,3660,3650,3660,3650,15
|
|
20230727,093700,56936360,3655,3655,3655,3655,75
|
|
20230727,093600,56662235,3655,3655,3655,3655,500
|
|
20230727,093500,54834735,3650,3650,3650,3650,78
|
|
20230727,093400,54550035,3655,3650,3655,3650,355
|
|
20230727,093300,53254270,3650,3655,3655,3650,235
|
|
20230727,093200,52395995,3660,3660,3660,3660,300
|
|
20230727,093100,51297995,3665,3665,3665,3665,0
|
|
20230727,093000,51297995,3665,3665,3665,3665,0
|
|
20230727,092900,51297995,3665,3665,3665,3665,1
|
|
20230727,092800,51294330,3660,3660,3660,3660,0
|
|
20230727,092700,51294330,3660,3660,3660,3660,0
|
|
20230727,092600,51294330,3660,3660,3660,3660,100
|
|
20230727,092500,50928330,3670,3670,3670,3670,0
|
|
20230727,092400,50928330,3670,3670,3670,3670,2
|
|
20230727,092300,50920990,3675,3675,3675,3675,0
|
|
20230727,092200,50920990,3675,3690,3695,3675,215
|
|
20230727,092100,50128805,3690,3680,3700,3645,560
|
|
20230727,092000,48061750,3630,3645,3645,3630,97
|
|
20230727,091900,47708590,3685,3680,3685,3680,1001
|
|
20230727,091800,44024905,3680,3680,3680,3680,22
|
|
20230727,091700,43943945,3680,3680,3680,3680,0
|
|
20230727,091600,43943945,3680,3680,3680,3680,1
|
|
20230727,091500,43940265,3645,3650,3685,3645,1109
|
|
20230727,091400,39891215,3650,3650,3650,3650,0
|
|
20230727,091300,39891215,3650,3650,3650,3650,0
|
|
20230727,091200,39891215,3650,3645,3650,3640,136
|
|
20230727,091100,39395645,3640,3615,3640,3615,1036
|
|
20230727,091000,35640005,3630,3620,3630,3620,71
|
|
20230727,090900,35382895,3640,3640,3640,3640,0
|
|
20230727,090800,35382895,3640,3640,3640,3595,742
|
|
20230727,090700,32711825,3605,3605,3605,3605,27
|
|
20230727,090600,32614490,3665,3665,3665,3665,0
|
|
20230727,090500,32614490,3665,3670,3670,3595,2868
|
|
20230727,090400,22179500,3650,3675,3675,3650,479
|
|
20230727,090300,20430875,3675,3670,3675,3670,1021
|
|
20230727,090200,16683700,3670,3640,3670,3640,1659
|
|
20230727,090100,10631455,3640,3630,3640,3630,137
|
|
20230727,090000,10133495,3625,3610,3625,3610,2807
|