621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191800,2583800140,9450,9450,9450,9450,4248
|
|
20230727,191700,2583800140,9450,9450,9450,9450,0
|
|
20230727,191600,2583800140,9450,9450,9450,9450,0
|
|
20230727,191500,2583800140,9450,9450,9450,9450,0
|
|
20230727,191400,2583800140,9450,9450,9450,9450,0
|
|
20230727,191300,2583800140,9450,9450,9450,9450,0
|
|
20230727,191200,2583800140,9450,9450,9450,9450,0
|
|
20230727,191100,2583800140,9450,9450,9450,9450,0
|
|
20230727,191000,2583800140,9450,9450,9450,9450,0
|
|
20230727,190900,2583800140,9450,9450,9450,9450,0
|
|
20230727,190800,2583800140,9450,9450,9450,9450,0
|
|
20230727,190700,2583800140,9450,9450,9450,9450,0
|
|
20230727,190600,2583800140,9450,9450,9450,9450,0
|
|
20230727,190500,2583800140,9450,9450,9450,9450,0
|
|
20230727,190400,2583800140,9450,9450,9450,9450,0
|
|
20230727,190300,2583800140,9450,9450,9450,9450,0
|
|
20230727,190200,2583800140,9450,9450,9450,9450,0
|
|
20230727,190100,2583800140,9450,9450,9450,9450,0
|
|
20230727,190000,2583800140,9450,9450,9450,9450,0
|
|
20230727,185900,2583800140,9450,9450,9450,9450,0
|
|
20230727,185800,2583800140,9450,9450,9450,9450,0
|
|
20230727,185700,2583800140,9450,9450,9450,9450,0
|
|
20230727,185600,2583800140,9450,9450,9450,9450,0
|
|
20230727,185500,2583800140,9450,9450,9450,9450,0
|
|
20230727,185400,2583800140,9450,9450,9450,9450,0
|
|
20230727,185300,2583800140,9450,9450,9450,9450,0
|
|
20230727,185200,2583800140,9450,9450,9450,9450,0
|
|
20230727,185100,2583800140,9450,9450,9450,9450,0
|
|
20230727,185000,2583800140,9450,9450,9450,9450,0
|
|
20230727,184900,2583800140,9450,9450,9450,9450,0
|
|
20230727,184800,2583800140,9450,9450,9450,9450,4248
|
|
20230727,184700,2583800140,9450,9450,9450,9450,0
|
|
20230727,184600,2583800140,9450,9450,9450,9450,0
|
|
20230727,184500,2583800140,9450,9450,9450,9450,0
|
|
20230727,184400,2583800140,9450,9450,9450,9450,0
|
|
20230727,184300,2583800140,9450,9450,9450,9450,0
|
|
20230727,184200,2583800140,9450,9450,9450,9450,0
|
|
20230727,184100,2583800140,9450,9450,9450,9450,0
|
|
20230727,184000,2583800140,9450,9450,9450,9450,0
|
|
20230727,183900,2583800140,9450,9450,9450,9450,0
|
|
20230727,183800,2583800140,9450,9450,9450,9450,0
|
|
20230727,183700,2583800140,9450,9450,9450,9450,0
|
|
20230727,183600,2583800140,9450,9450,9450,9450,0
|
|
20230727,183500,2583800140,9450,9450,9450,9450,0
|
|
20230727,183400,2583800140,9450,9450,9450,9450,0
|
|
20230727,183300,2583800140,9450,9450,9450,9450,0
|
|
20230727,183200,2583800140,9450,9450,9450,9450,0
|
|
20230727,183100,2583800140,9450,9450,9450,9450,0
|
|
20230727,183000,2583800140,9450,9450,9450,9450,0
|
|
20230727,182900,2583800140,9450,9450,9450,9450,0
|
|
20230727,182800,2583800140,9450,9450,9450,9450,0
|
|
20230727,182700,2583800140,9450,9450,9450,9450,0
|
|
20230727,182600,2583800140,9450,9450,9450,9450,0
|
|
20230727,182500,2583800140,9450,9450,9450,9450,0
|
|
20230727,182400,2583800140,9450,9450,9450,9450,0
|
|
20230727,182300,2583800140,9450,9450,9450,9450,0
|
|
20230727,182200,2583800140,9450,9450,9450,9450,0
|
|
20230727,182100,2583800140,9450,9450,9450,9450,0
|
|
20230727,182000,2583800140,9450,9450,9450,9450,0
|
|
20230727,181900,2583800140,9450,9450,9450,9450,0
|
|
20230727,181800,2583800140,9450,9450,9450,9450,4248
|
|
20230727,181700,2583800140,9450,9450,9450,9450,0
|
|
20230727,181600,2583800140,9450,9450,9450,9450,0
|
|
20230727,181500,2583800140,9450,9450,9450,9450,0
|
|
20230727,181400,2583800140,9450,9450,9450,9450,0
|
|
20230727,181300,2583800140,9450,9450,9450,9450,0
|
|
20230727,181200,2583800140,9450,9450,9450,9450,0
|
|
20230727,181100,2583800140,9450,9450,9450,9450,0
|
|
20230727,181000,2583800140,9450,9450,9450,9450,0
|
|
20230727,180900,2583800140,9450,9450,9450,9450,0
|
|
20230727,180800,2583800140,9450,9450,9450,9450,0
|
|
20230727,180700,2583800140,9450,9450,9450,9450,0
|
|
20230727,180600,2583800140,9450,9450,9450,9450,0
|
|
20230727,180500,2583800140,9450,9450,9450,9450,0
|
|
20230727,180400,2583800140,9450,9450,9450,9450,0
|
|
20230727,180300,2583800140,9450,9450,9450,9450,0
|
|
20230727,180200,2583800140,9450,9450,9450,9450,0
|
|
20230727,180100,2583800140,9450,9450,9450,9450,0
|
|
20230727,180000,2583800140,9450,9450,9450,9450,0
|
|
20230727,175900,2583800140,9450,9450,9450,9450,0
|
|
20230727,175800,2583800140,9450,9450,9450,9450,0
|
|
20230727,175700,2583800140,9450,9450,9450,9450,0
|
|
20230727,175600,2583800140,9450,9450,9450,9450,0
|
|
20230727,175500,2583800140,9450,9450,9450,9450,0
|
|
20230727,175400,2583800140,9450,9450,9450,9450,0
|
|
20230727,175300,2583800140,9450,9450,9450,9450,0
|
|
20230727,175200,2583800140,9450,9450,9450,9450,0
|
|
20230727,175100,2583800140,9450,9450,9450,9450,0
|
|
20230727,175000,2583800140,9450,9450,9450,9450,0
|
|
20230727,174900,2583800140,9450,9450,9450,9450,0
|
|
20230727,174800,2583800140,9450,9450,9450,9450,4248
|
|
20230727,174700,2583800140,9450,9450,9450,9450,0
|
|
20230727,174600,2583800140,9450,9450,9450,9450,0
|
|
20230727,174500,2583800140,9450,9450,9450,9450,0
|
|
20230727,174400,2583800140,9450,9450,9450,9450,0
|
|
20230727,174300,2583800140,9450,9450,9450,9450,0
|
|
20230727,174200,2583800140,9450,9450,9450,9450,0
|
|
20230727,174100,2583800140,9450,9450,9450,9450,0
|
|
20230727,174000,2583800140,9450,9450,9450,9450,0
|
|
20230727,173900,2583800140,9450,9450,9450,9450,0
|
|
20230727,173800,2583800140,9450,9450,9450,9450,0
|
|
20230727,173700,2583800140,9450,9450,9450,9450,0
|
|
20230727,173600,2583800140,9450,9450,9450,9450,0
|
|
20230727,173500,2583800140,9450,9450,9450,9450,0
|
|
20230727,173400,2583800140,9450,9450,9450,9450,0
|
|
20230727,173300,2583800140,9450,9450,9450,9450,0
|
|
20230727,173200,2583800140,9450,9450,9450,9450,0
|
|
20230727,173100,2583800140,9450,9450,9450,9450,0
|
|
20230727,173000,2583800140,9450,9450,9450,9450,0
|
|
20230727,172900,2583800140,9450,9450,9450,9450,0
|
|
20230727,172800,2583800140,9450,9450,9450,9450,0
|
|
20230727,172700,2583800140,9450,9450,9450,9450,0
|
|
20230727,172600,2583800140,9450,9450,9450,9450,0
|
|
20230727,172500,2583800140,9450,9450,9450,9450,0
|
|
20230727,172400,2583800140,9450,9450,9450,9450,0
|
|
20230727,172300,2583800140,9450,9450,9450,9450,0
|
|
20230727,172200,2583800140,9450,9450,9450,9450,0
|
|
20230727,172100,2583800140,9450,9450,9450,9450,0
|
|
20230727,172000,2583800140,9450,9450,9450,9450,0
|
|
20230727,171900,2583800140,9450,9450,9450,9450,0
|
|
20230727,171800,2583800140,9450,9450,9450,9450,4248
|
|
20230727,171700,2583800140,9450,9450,9450,9450,0
|
|
20230727,171600,2583800140,9450,9450,9450,9450,0
|
|
20230727,171500,2583800140,9450,9450,9450,9450,0
|
|
20230727,171400,2583800140,9450,9450,9450,9450,0
|
|
20230727,171300,2583800140,9450,9450,9450,9450,0
|
|
20230727,171200,2583800140,9450,9450,9450,9450,0
|
|
20230727,171100,2583800140,9450,9450,9450,9450,0
|
|
20230727,171000,2583800140,9450,9450,9450,9450,0
|
|
20230727,170900,2583800140,9450,9450,9450,9450,0
|
|
20230727,170800,2583800140,9450,9450,9450,9450,0
|
|
20230727,170700,2583800140,9450,9450,9450,9450,0
|
|
20230727,170600,2583800140,9450,9450,9450,9450,0
|
|
20230727,170500,2583800140,9450,9450,9450,9450,0
|
|
20230727,170400,2583800140,9450,9450,9450,9450,0
|
|
20230727,170300,2583800140,9450,9450,9450,9450,0
|
|
20230727,170200,2583800140,9450,9450,9450,9450,0
|
|
20230727,170100,2583800140,9450,9450,9450,9450,0
|
|
20230727,170000,2583800140,9450,9450,9450,9450,0
|
|
20230727,165900,2583800140,9450,9450,9450,9450,0
|
|
20230727,165800,2583800140,9450,9450,9450,9450,0
|
|
20230727,165700,2583800140,9450,9450,9450,9450,0
|
|
20230727,165600,2583800140,9450,9450,9450,9450,0
|
|
20230727,165500,2583800140,9450,9450,9450,9450,0
|
|
20230727,165400,2583800140,9450,9450,9450,9450,0
|
|
20230727,165300,2583800140,9450,9450,9450,9450,0
|
|
20230727,165200,2583800140,9450,9450,9450,9450,0
|
|
20230727,165100,2583800140,9450,9450,9450,9450,0
|
|
20230727,165000,2583800140,9450,9450,9450,9450,0
|
|
20230727,164900,2583800140,9450,9450,9450,9450,0
|
|
20230727,164800,2583800140,9450,9450,9450,9450,4248
|
|
20230727,164700,2583800140,9450,9450,9450,9450,0
|
|
20230727,164600,2583800140,9450,9450,9450,9450,0
|
|
20230727,164500,2583800140,9450,9450,9450,9450,0
|
|
20230727,164400,2583800140,9450,9450,9450,9450,0
|
|
20230727,164300,2583800140,9450,9450,9450,9450,0
|
|
20230727,164200,2583800140,9450,9450,9450,9450,0
|
|
20230727,164100,2583800140,9450,9450,9450,9450,0
|
|
20230727,164000,2583800140,9450,9450,9450,9450,0
|
|
20230727,163900,2583800140,9450,9450,9450,9450,0
|
|
20230727,163800,2583800140,9450,9450,9450,9450,0
|
|
20230727,163700,2583800140,9450,9450,9450,9450,0
|
|
20230727,163600,2583800140,9450,9450,9450,9450,0
|
|
20230727,163500,2583800140,9450,9450,9450,9450,0
|
|
20230727,163400,2583800140,9450,9450,9450,9450,0
|
|
20230727,163300,2583800140,9450,9450,9450,9450,0
|
|
20230727,163200,2583800140,9450,9450,9450,9450,0
|
|
20230727,163100,2583800140,9450,9450,9450,9450,0
|
|
20230727,163000,2583800140,9450,9450,9450,9450,0
|
|
20230727,162900,2583800140,9450,9450,9450,9450,0
|
|
20230727,162800,2583800140,9450,9450,9450,9450,0
|
|
20230727,162700,2583800140,9450,9450,9450,9450,0
|
|
20230727,162600,2583800140,9450,9450,9450,9450,0
|
|
20230727,162500,2583800140,9450,9450,9450,9450,0
|
|
20230727,162400,2583800140,9450,9450,9450,9450,0
|
|
20230727,162300,2583800140,9450,9450,9450,9450,0
|
|
20230727,162200,2583800140,9450,9450,9450,9450,0
|
|
20230727,162100,2583800140,9450,9450,9450,9450,0
|
|
20230727,162000,2583800140,9450,9450,9450,9450,0
|
|
20230727,161900,2583800140,9450,9450,9450,9450,0
|
|
20230727,161800,2583800140,9450,9450,9450,9450,4248
|
|
20230727,161700,2583800140,9450,9450,9450,9450,0
|
|
20230727,161600,2583800140,9450,9450,9450,9450,0
|
|
20230727,161500,2583800140,9450,9450,9450,9450,0
|
|
20230727,161400,2583800140,9450,9450,9450,9450,0
|
|
20230727,161300,2583800140,9450,9450,9450,9450,0
|
|
20230727,161200,2583800140,9450,9450,9450,9450,0
|
|
20230727,161100,2583800140,9450,9450,9450,9450,0
|
|
20230727,161000,2583800140,9450,9450,9450,9450,0
|
|
20230727,160900,2583800140,9450,9450,9450,9450,0
|
|
20230727,160800,2583800140,9450,9450,9450,9450,0
|
|
20230727,160700,2583800140,9450,9450,9450,9450,0
|
|
20230727,160600,2583800140,9450,9450,9450,9450,0
|
|
20230727,160500,2583800140,9450,9450,9450,9450,0
|
|
20230727,160400,2583800140,9450,9450,9450,9450,0
|
|
20230727,160300,2583800140,9450,9450,9450,9450,0
|
|
20230727,160200,2583800140,9450,9450,9450,9450,0
|
|
20230727,160100,2583800140,9450,9450,9450,9450,0
|
|
20230727,160000,2583800140,9450,9450,9450,9450,0
|
|
20230727,155900,2583800140,9450,9450,9450,9450,0
|
|
20230727,155800,2583800140,9450,9450,9450,9450,0
|
|
20230727,155700,2583800140,9450,9450,9450,9450,0
|
|
20230727,155600,2583800140,9450,9450,9450,9450,0
|
|
20230727,155500,2583800140,9450,9450,9450,9450,0
|
|
20230727,155400,2583800140,9450,9450,9450,9450,0
|
|
20230727,155300,2583800140,9450,9450,9450,9450,0
|
|
20230727,155200,2583800140,9450,9450,9450,9450,0
|
|
20230727,155100,2583800140,9450,9450,9450,9450,0
|
|
20230727,155000,2583800140,9450,9450,9450,9450,0
|
|
20230727,154900,2583800140,9450,9450,9450,9450,0
|
|
20230727,154800,2583800140,9450,9450,9450,9450,4248
|
|
20230727,154700,2583800140,9450,9450,9450,9450,0
|
|
20230727,154600,2583800140,9450,9450,9450,9450,0
|
|
20230727,154500,2583800140,9450,9450,9450,9450,0
|
|
20230727,154400,2583800140,9450,9450,9450,9450,0
|
|
20230727,154300,2583800140,9450,9450,9450,9450,0
|
|
20230727,154200,2583800140,9450,9450,9450,9450,0
|
|
20230727,154100,2583800140,9450,9450,9450,9450,0
|
|
20230727,154000,2583800140,9450,9450,9450,9450,0
|
|
20230727,153900,2583800140,9450,9450,9450,9450,0
|
|
20230727,153800,2583800140,9450,9450,9450,9450,0
|
|
20230727,153700,2583800140,9450,9450,9450,9450,0
|
|
20230727,153600,2583800140,9450,9450,9450,9450,0
|
|
20230727,153500,2583800140,9450,9450,9450,9450,0
|
|
20230727,153400,2583800140,9450,9450,9450,9450,0
|
|
20230727,153300,2583800140,9450,9450,9450,9450,0
|
|
20230727,153200,2583800140,9450,9450,9450,9450,0
|
|
20230727,153100,2583800140,9450,9450,9450,9450,0
|
|
20230727,153000,2583800140,9450,9450,9450,9450,4248
|
|
20230727,152900,2543656540,9450,9450,9450,9450,0
|
|
20230727,152800,2543656540,9450,9450,9450,9450,0
|
|
20230727,152700,2543656540,9450,9450,9450,9450,0
|
|
20230727,152600,2543656540,9450,9450,9450,9450,0
|
|
20230727,152500,2543656540,9450,9450,9450,9450,0
|
|
20230727,152400,2543656540,9450,9450,9450,9450,0
|
|
20230727,152300,2543656540,9450,9450,9450,9450,0
|
|
20230727,152200,2543656540,9450,9450,9450,9450,0
|
|
20230727,152100,2543656540,9450,9450,9450,9450,0
|
|
20230727,152000,2543656540,9450,9450,9450,9450,0
|
|
20230727,151900,2543656540,9450,9450,9480,9450,191
|
|
20230727,151800,2541851530,9450,9460,9460,9450,321
|
|
20230727,151700,2538816190,9450,9440,9460,9440,94
|
|
20230727,151600,2537928520,9450,9480,9490,9450,1040
|
|
20230727,151500,2528068190,9460,9470,9480,9460,486
|
|
20230727,151400,2523469270,9470,9480,9480,9470,88
|
|
20230727,151300,2522635900,9490,9490,9490,9490,65
|
|
20230727,151200,2522019050,9470,9460,9470,9450,1511
|
|
20230727,151100,2507721130,9460,9470,9470,9460,93
|
|
20230727,151000,2506841250,9470,9460,9470,9460,245
|
|
20230727,150900,2504522470,9460,9460,9460,9460,150
|
|
20230727,150800,2503103470,9460,9440,9470,9440,247
|
|
20230727,150700,2500770290,9440,9460,9460,9440,989
|
|
20230727,150600,2491423590,9460,9460,9460,9460,0
|
|
20230727,150500,2491423590,9460,9500,9500,9460,972
|
|
20230727,150400,2482220730,9520,9520,9520,9520,0
|
|
20230727,150300,2482220730,9520,9520,9520,9520,1
|
|
20230727,150200,2482211210,9520,9490,9520,9490,230
|
|
20230727,150100,2480028480,9480,9470,9520,9470,3045
|
|
20230727,150000,2451108580,9480,9490,9490,9480,160
|
|
20230727,145900,2449590720,9520,9500,9520,9480,1979
|
|
20230727,145800,2430801070,9500,9500,9500,9500,50
|
|
20230727,145700,2430326070,9500,9500,9500,9500,82
|
|
20230727,145600,2429547070,9520,9490,9520,9490,167
|
|
20230727,145500,2427959740,9490,9500,9500,9490,472
|
|
20230727,145400,2423477440,9500,9490,9500,9480,686
|
|
20230727,145300,2416966320,9490,9500,9500,9490,213
|
|
20230727,145200,2414944840,9500,9500,9500,9500,0
|
|
20230727,145100,2414944840,9500,9500,9500,9490,233
|
|
20230727,145000,2412733330,9530,9530,9530,9530,0
|
|
20230727,144900,2412733330,9530,9490,9530,9490,202
|
|
20230727,144800,2410816270,9530,9530,9530,9530,1
|
|
20230727,144700,2410806740,9480,9520,9520,9480,35
|
|
20230727,144600,2410474050,9540,9540,9540,9540,0
|
|
20230727,144500,2410474050,9540,9490,9540,9490,786
|
|
20230727,144400,2403011000,9490,9490,9490,9490,25
|
|
20230727,144300,2402773750,9480,9480,9480,9480,196
|
|
20230727,144200,2400915670,9510,9480,9510,9480,21
|
|
20230727,144100,2400716560,9500,9500,9500,9500,228
|
|
20230727,144000,2398550560,9490,9510,9510,9490,360
|
|
20230727,143900,2395129640,9500,9500,9500,9500,550
|
|
20230727,143800,2389904640,9510,9510,9510,9510,350
|
|
20230727,143700,2386576140,9510,9510,9510,9510,1
|
|
20230727,143600,2386566630,9520,9550,9550,9520,1213
|
|
20230727,143500,2375017720,9560,9560,9560,9560,0
|
|
20230727,143400,2375017720,9560,9560,9560,9560,117
|
|
20230727,143300,2373899200,9560,9540,9560,9540,109
|
|
20230727,143200,2372859320,9560,9550,9560,9550,100
|
|
20230727,143100,2371904310,9550,9550,9550,9540,104
|
|
20230727,143000,2370912110,9540,9540,9540,9540,20
|
|
20230727,142900,2370721310,9550,9550,9550,9550,0
|
|
20230727,142800,2370721310,9550,9540,9550,9540,3
|
|
20230727,142700,2370692680,9520,9520,9520,9520,0
|
|
20230727,142600,2370692680,9520,9550,9560,9520,102
|
|
20230727,142500,2369717690,9560,9520,9560,9520,35
|
|
20230727,142400,2369383310,9520,9540,9540,9520,201
|
|
20230727,142300,2367469770,9520,9500,9520,9500,7
|
|
20230727,142200,2367403230,9480,9560,9560,9480,1730
|
|
20230727,142100,2350950260,9580,9580,9580,9580,0
|
|
20230727,142000,2350950260,9580,9580,9580,9540,816
|
|
20230727,141900,2343149740,9500,9590,9590,9500,2278
|
|
20230727,141800,2321436050,9570,9570,9570,9570,0
|
|
20230727,141700,2321436050,9570,9570,9570,9570,5
|
|
20230727,141600,2321388200,9570,9540,9580,9540,660
|
|
20230727,141500,2315075430,9540,9540,9540,9540,0
|
|
20230727,141400,2315075430,9540,9540,9540,9540,7
|
|
20230727,141300,2315008650,9540,9540,9540,9540,0
|
|
20230727,141200,2315008650,9540,9540,9540,9540,300
|
|
20230727,141100,2312146650,9540,9540,9540,9540,0
|
|
20230727,141000,2312146650,9540,9560,9560,9540,71
|
|
20230727,140900,2311468520,9560,9560,9560,9560,351
|
|
20230727,140800,2308112960,9560,9560,9560,9560,0
|
|
20230727,140700,2308112960,9560,9590,9590,9560,155
|
|
20230727,140600,2306630470,9590,9590,9590,9560,172
|
|
20230727,140500,2304982780,9570,9610,9610,9570,325
|
|
20230727,140400,2301864820,9620,9600,9620,9600,288
|
|
20230727,140300,2299099070,9590,9560,9590,9560,128
|
|
20230727,140200,2297873800,9530,9580,9580,9530,425
|
|
20230727,140100,2293814730,9590,9580,9590,9570,46
|
|
20230727,140000,2293373970,9580,9580,9580,9580,493
|
|
20230727,135900,2288651030,9580,9570,9580,9570,3
|
|
20230727,135800,2288622310,9580,9580,9580,9580,1
|
|
20230727,135700,2288612730,9580,9580,9580,9580,1
|
|
20230727,135600,2288603150,9580,9580,9580,9580,3
|
|
20230727,135500,2288574410,9590,9590,9590,9550,502
|
|
20230727,135400,2283780230,9590,9590,9590,9590,5
|
|
20230727,135300,2283732280,9580,9590,9590,9580,2
|
|
20230727,135200,2283713110,9600,9530,9600,9530,2814
|
|
20230727,135100,2256826830,9530,9540,9540,9530,164
|
|
20230727,135000,2255263630,9540,9540,9540,9540,88
|
|
20230727,134900,2254424110,9540,9540,9540,9540,0
|
|
20230727,134800,2254424110,9540,9540,9540,9540,0
|
|
20230727,134700,2254424110,9540,9540,9550,9540,59
|
|
20230727,134600,2253861240,9550,9550,9550,9550,32
|
|
20230727,134500,2253555640,9550,9540,9550,9540,197
|
|
20230727,134400,2251676250,9540,9540,9540,9540,0
|
|
20230727,134300,2251676250,9540,9550,9550,9540,108
|
|
20230727,134200,2250644890,9550,9550,9550,9550,1
|
|
20230727,134100,2250635340,9550,9550,9550,9550,82
|
|
20230727,134000,2249852240,9550,9550,9550,9550,0
|
|
20230727,133900,2249852240,9550,9570,9570,9550,6
|
|
20230727,133800,2249794900,9570,9570,9570,9570,5
|
|
20230727,133700,2249747050,9570,9570,9570,9570,11
|
|
20230727,133600,2249641780,9570,9570,9570,9570,0
|
|
20230727,133500,2249641780,9570,9540,9570,9540,190
|
|
20230727,133400,2247826720,9510,9510,9510,9510,54
|
|
20230727,133300,2247313180,9540,9540,9540,9540,5
|
|
20230727,133200,2247265480,9510,9510,9510,9510,10
|
|
20230727,133100,2247170380,9510,9510,9510,9510,109
|
|
20230727,133000,2246133790,9510,9510,9510,9510,0
|
|
20230727,132900,2246133790,9510,9510,9510,9510,1
|
|
20230727,132800,2246124280,9540,9540,9540,9540,1
|
|
20230727,132700,2246114740,9540,9530,9540,9530,9
|
|
20230727,132600,2246028940,9510,9510,9530,9510,208
|
|
20230727,132500,2244050840,9510,9510,9510,9510,7
|
|
20230727,132400,2243984270,9510,9510,9510,9510,507
|
|
20230727,132300,2239162700,9510,9510,9510,9510,8
|
|
20230727,132200,2239086620,9510,9510,9510,9510,0
|
|
20230727,132100,2239086620,9510,9510,9510,9510,6
|
|
20230727,132000,2239029560,9530,9530,9530,9530,10
|
|
20230727,131900,2238934260,9550,9530,9550,9530,29
|
|
20230727,131800,2238657770,9530,9530,9530,9530,11
|
|
20230727,131700,2238552940,9510,9510,9510,9510,0
|
|
20230727,131600,2238552940,9510,9510,9510,9510,0
|
|
20230727,131500,2238552940,9510,9510,9510,9510,0
|
|
20230727,131400,2238552940,9510,9510,9510,9510,2
|
|
20230727,131300,2238533920,9530,9520,9530,9520,92
|
|
20230727,131200,2237657930,9510,9520,9520,9510,483
|
|
20230727,131100,2233064350,9530,9530,9530,9530,98
|
|
20230727,131000,2232130410,9530,9530,9530,9530,1
|
|
20230727,130900,2232120880,9560,9530,9560,9530,84
|
|
20230727,130800,2231317900,9510,9530,9530,9510,103
|
|
20230727,130700,2230336750,9530,9530,9530,9510,229
|
|
20230727,130600,2228154400,9530,9560,9560,9530,22
|
|
20230727,130500,2227944110,9560,9510,9560,9510,801
|
|
20230727,130400,2220301240,9520,9520,9520,9520,17
|
|
20230727,130300,2220139400,9520,9520,9520,9510,54
|
|
20230727,130200,2219625330,9520,9520,9520,9520,136
|
|
20230727,130100,2218330610,9510,9510,9510,9510,0
|
|
20230727,130000,2218330610,9510,9520,9520,9510,40
|
|
20230727,125900,2217949830,9520,9520,9520,9520,0
|
|
20230727,125800,2217949830,9520,9520,9520,9520,0
|
|
20230727,125700,2217949830,9520,9550,9550,9520,945
|
|
20230727,125600,2208942000,9550,9550,9550,9550,0
|
|
20230727,125500,2208942000,9550,9550,9560,9550,318
|
|
20230727,125400,2205905080,9540,9530,9540,9530,145
|
|
20230727,125300,2204522050,9500,9500,9500,9500,210
|
|
20230727,125200,2202527050,9490,9500,9500,9490,142
|
|
20230727,125100,2201179330,9490,9490,9490,9490,10
|
|
20230727,125000,2201084430,9500,9500,9500,9500,33
|
|
20230727,124900,2200770930,9520,9500,9520,9500,102
|
|
20230727,124800,2199801910,9500,9500,9500,9500,0
|
|
20230727,124700,2199801910,9500,9500,9500,9500,0
|
|
20230727,124600,2199801910,9500,9500,9500,9500,2
|
|
20230727,124500,2199782910,9500,9500,9500,9500,0
|
|
20230727,124400,2199782910,9500,9510,9510,9500,293
|
|
20230727,124300,2196998060,9510,9520,9520,9510,403
|
|
20230727,124200,2193165510,9520,9540,9550,9520,1037
|
|
20230727,124100,2183285420,9540,9540,9540,9540,6
|
|
20230727,124000,2183228180,9520,9500,9520,9500,891
|
|
20230727,123900,2174756970,9480,9480,9510,9470,243
|
|
20230727,123800,2172454300,9480,9480,9480,9480,0
|
|
20230727,123700,2172454300,9480,9490,9490,9480,20
|
|
20230727,123600,2172264590,9520,9520,9520,9520,1
|
|
20230727,123500,2172255070,9520,9510,9520,9490,780
|
|
20230727,123400,2164843150,9510,9510,9510,9510,12
|
|
20230727,123300,2164729030,9520,9520,9520,9520,0
|
|
20230727,123200,2164729030,9520,9520,9520,9520,1
|
|
20230727,123100,2164719510,9500,9460,9500,9460,583
|
|
20230727,123000,2159186810,9460,9470,9470,9460,12
|
|
20230727,122900,2159073240,9470,9460,9470,9460,4
|
|
20230727,122800,2159035390,9460,9460,9460,9460,50
|
|
20230727,122700,2158562390,9470,9470,9470,9470,0
|
|
20230727,122600,2158562390,9470,9470,9470,9470,0
|
|
20230727,122500,2158562390,9470,9470,9470,9470,1
|
|
20230727,122400,2158552920,9440,9440,9450,9440,305
|
|
20230727,122300,2155673180,9440,9450,9450,9440,11
|
|
20230727,122200,2155569330,9460,9430,9470,9430,207
|
|
20230727,122100,2153616350,9440,9470,9470,9420,4
|
|
20230727,122000,2153578580,9420,9470,9470,9420,641
|
|
20230727,121900,2147539910,9410,9480,9510,9410,4099
|
|
20230727,121800,2108788830,9510,9500,9510,9500,2
|
|
20230727,121700,2108769820,9510,9470,9510,9470,438
|
|
20230727,121600,2104611430,9480,9470,9520,9460,726
|
|
20230727,121500,2097739190,9480,9540,9540,9480,737
|
|
20230727,121400,2090749220,9490,9490,9550,9490,476
|
|
20230727,121300,2086231700,9500,9510,9510,9500,1079
|
|
20230727,121200,2075978200,9510,9540,9540,9510,743
|
|
20230727,121100,2068909890,9540,9570,9570,9530,628
|
|
20230727,121000,2062923720,9590,9590,9590,9590,4
|
|
20230727,120900,2062885360,9590,9590,9590,9580,10
|
|
20230727,120800,2062789490,9580,9530,9580,9530,211
|
|
20230727,120700,2060777450,9530,9520,9530,9520,665
|
|
20230727,120600,2054443610,9520,9520,9530,9520,101
|
|
20230727,120500,2053482080,9530,9530,9530,9530,57
|
|
20230727,120400,2052938870,9540,9540,9540,9540,0
|
|
20230727,120300,2052938870,9540,9530,9540,9520,312
|
|
20230727,120200,2049965640,9530,9530,9530,9530,2
|
|
20230727,120100,2049946580,9530,9530,9530,9530,467
|
|
20230727,120000,2045496070,9530,9510,9530,9510,159
|
|
20230727,115900,2043981000,9530,9530,9590,9500,876
|
|
20230727,115800,2035639060,9530,9570,9590,9530,837
|
|
20230727,115700,2027647020,9570,9650,9660,9570,367
|
|
20230727,115600,2024126930,9560,9600,9660,9560,29
|
|
20230727,115500,2023848070,9600,9620,9620,9600,333
|
|
20230727,115400,2020651250,9560,9570,9630,9560,2002
|
|
20230727,115300,2001392840,9550,9560,9560,9550,409
|
|
20230727,115200,1997483110,9550,9550,9550,9550,1
|
|
20230727,115100,1997473560,9540,9540,9550,9520,151
|
|
20230727,115000,1996033050,9540,9540,9540,9520,607
|
|
20230727,114900,1990242330,9540,9520,9540,9520,948
|
|
20230727,114800,1981208930,9520,9560,9560,9520,598
|
|
20230727,114700,1975502490,9560,9560,9560,9560,2
|
|
20230727,114600,1975483370,9560,9560,9560,9560,0
|
|
20230727,114500,1975483370,9560,9560,9560,9560,6
|
|
20230727,114400,1975426010,9560,9570,9570,9540,792
|
|
20230727,114300,1967849120,9600,9600,9600,9600,0
|
|
20230727,114200,1967849120,9600,9600,9600,9600,0
|
|
20230727,114100,1967849120,9600,9560,9600,9560,1297
|
|
20230727,114000,1955447520,9560,9560,9560,9560,2
|
|
20230727,113900,1955428400,9560,9540,9560,9540,588
|
|
20230727,113800,1949818860,9560,9540,9560,9540,182
|
|
20230727,113700,1948080760,9540,9520,9560,9520,104
|
|
20230727,113600,1947090580,9520,9570,9570,9520,501
|
|
20230727,113500,1942316300,9570,9570,9570,9550,48
|
|
20230727,113400,1941857820,9570,9550,9570,9550,42
|
|
20230727,113300,1941456600,9550,9520,9550,9520,2910
|
|
20230727,113200,1913722540,9520,9500,9530,9500,120
|
|
20230727,113100,1912579730,9510,9540,9540,9510,350
|
|
20230727,113000,1909251180,9490,9550,9550,9490,1794
|
|
20230727,112900,1892206770,9500,9560,9560,9500,6950
|
|
20230727,112800,1826095470,9560,9580,9580,9560,1104
|
|
20230727,112700,1815537940,9580,9600,9600,9580,1282
|
|
20230727,112600,1803256320,9600,9610,9610,9600,235
|
|
20230727,112500,1800998770,9610,9610,9610,9610,47
|
|
20230727,112400,1800547100,9620,9620,9620,9610,504
|
|
20230727,112300,1795703590,9630,9620,9640,9610,99
|
|
20230727,112200,1794750450,9640,9640,9640,9640,502
|
|
20230727,112100,1789911170,9640,9640,9640,9620,131
|
|
20230727,112000,1788649650,9640,9640,9640,9640,199
|
|
20230727,111900,1786731290,9630,9630,9630,9630,11
|
|
20230727,111800,1786625360,9640,9630,9640,9630,69
|
|
20230727,111700,1785960690,9620,9620,9620,9620,229
|
|
20230727,111600,1783757710,9620,9600,9620,9600,1298
|
|
20230727,111500,1771276930,9600,9580,9600,9580,251
|
|
20230727,111400,1768868010,9570,9610,9610,9570,346
|
|
20230727,111300,1765555150,9610,9580,9610,9570,321
|
|
20230727,111200,1762477100,9570,9590,9590,9570,309
|
|
20230727,111100,1759516850,9580,9580,9580,9580,0
|
|
20230727,111000,1759516850,9580,9570,9580,9570,1063
|
|
20230727,110900,1749334120,9570,9560,9580,9560,738
|
|
20230727,110800,1742273320,9560,9580,9580,9560,964
|
|
20230727,110700,1733047810,9580,9580,9580,9570,791
|
|
20230727,110600,1725475680,9580,9630,9630,9580,5158
|
|
20230727,110500,1675934640,9660,9660,9660,9660,0
|
|
20230727,110400,1675934640,9660,9660,9660,9660,363
|
|
20230727,110300,1672428060,9660,9640,9660,9630,1679
|
|
20230727,110200,1656251310,9650,9640,9660,9640,248
|
|
20230727,110100,1653856630,9660,9650,9660,9650,201
|
|
20230727,110000,1651916970,9630,9650,9650,9630,1417
|
|
20230727,105900,1638256150,9650,9650,9660,9650,516
|
|
20230727,105800,1633275810,9660,9650,9660,9650,117
|
|
20230727,105700,1632146660,9660,9640,9660,9630,531
|
|
20230727,105600,1627029650,9640,9640,9650,9630,288
|
|
20230727,105500,1624253240,9630,9660,9660,9630,469
|
|
20230727,105400,1619732250,9640,9670,9670,9630,804
|
|
20230727,105300,1611977010,9680,9720,9720,9680,1059
|
|
20230727,105200,1601720780,9720,9720,9720,9720,551
|
|
20230727,105100,1596365060,9700,9700,9720,9700,706
|
|
20230727,105000,1589511170,9710,9690,9710,9690,716
|
|
20230727,104900,1582570170,9670,9660,9670,9640,1796
|
|
20230727,104800,1565217680,9650,9680,9720,9640,1516
|
|
20230727,104700,1550557830,9700,9700,9720,9700,205
|
|
20230727,104600,1548567380,9710,9690,9730,9670,1485
|
|
20230727,104500,1534173840,9750,9690,9760,9690,1163
|
|
20230727,104400,1522884060,9670,9700,9710,9650,4286
|
|
20230727,104300,1481446080,9700,9640,9700,9640,3421
|
|
20230727,104200,1448380010,9620,9600,9640,9600,2451
|
|
20230727,104100,1424771810,9590,9600,9660,9550,2792
|
|
20230727,104000,1397958570,9680,9650,9690,9560,6417
|
|
20230727,103900,1336170500,9650,9720,9740,9650,4042
|
|
20230727,103800,1296943720,9720,9640,9800,9640,11145
|
|
20230727,103700,1188735270,9630,9540,9730,9520,9552
|
|
20230727,103600,1096741940,9540,9500,9580,9500,3729
|
|
20230727,103500,1061198570,9520,9580,9580,9520,100
|
|
20230727,103400,1060246230,9530,9550,9590,9530,3352
|
|
20230727,103300,1028205310,9530,9560,9580,9530,3691
|
|
20230727,103200,992897910,9510,9540,9550,9510,3392
|
|
20230727,103100,960586560,9540,9500,9540,9500,4413
|
|
20230727,103000,918614810,9500,9480,9500,9480,902
|
|
20230727,102900,910059720,9480,9480,9480,9480,5
|
|
20230727,102800,910012320,9480,9480,9480,9460,4
|
|
20230727,102700,909974440,9480,9480,9480,9480,0
|
|
20230727,102600,909974440,9480,9470,9480,9470,15
|
|
20230727,102500,909832370,9480,9470,9480,9470,3
|
|
20230727,102400,909803940,9470,9470,9470,9470,221
|
|
20230727,102300,907711070,9470,9470,9470,9470,148
|
|
20230727,102200,906309510,9450,9450,9470,9450,755
|
|
20230727,102100,899174720,9450,9450,9470,9450,1160
|
|
20230727,102000,888199600,9440,9430,9450,9430,95
|
|
20230727,101900,887303000,9450,9450,9450,9450,509
|
|
20230727,101800,882492950,9460,9470,9470,9450,1068
|
|
20230727,101700,872384270,9460,9440,9460,9440,1035
|
|
20230727,101600,862607790,9430,9420,9440,9420,796
|
|
20230727,101500,855105070,9420,9410,9420,9410,15
|
|
20230727,101400,854963790,9430,9430,9430,9430,10
|
|
20230727,101300,854869490,9420,9410,9420,9410,48
|
|
20230727,101200,854417350,9400,9400,9400,9400,36
|
|
20230727,101100,854078950,9370,9400,9400,9370,529
|
|
20230727,101000,849107360,9380,9400,9400,9380,1346
|
|
20230727,100900,836480800,9390,9390,9390,9390,277
|
|
20230727,100800,833879770,9360,9400,9400,9360,37
|
|
20230727,100700,833533370,9360,9360,9360,9360,100
|
|
20230727,100600,832597370,9360,9370,9370,9360,380
|
|
20230727,100500,829037820,9370,9390,9390,9370,1390
|
|
20230727,100400,816005630,9390,9400,9410,9390,729
|
|
20230727,100300,809152250,9400,9410,9410,9400,253
|
|
20230727,100200,806771530,9410,9380,9410,9380,204
|
|
20230727,100100,804855860,9400,9400,9400,9400,2
|
|
20230727,100000,804837060,9390,9420,9430,9390,929
|
|
20230727,095900,796102750,9410,9410,9410,9390,74
|
|
20230727,095800,795406430,9380,9370,9390,9370,722
|
|
20230727,095700,788635560,9360,9360,9360,9360,0
|
|
20230727,095600,788635560,9360,9370,9380,9360,198
|
|
20230727,095500,786778730,9360,9390,9390,9360,569
|
|
20230727,095400,781443510,9390,9390,9390,9390,0
|
|
20230727,095300,781443510,9390,9390,9390,9390,10
|
|
20230727,095200,781349610,9360,9360,9360,9360,1
|
|
20230727,095100,781340250,9430,9380,9430,9360,503
|
|
20230727,095000,776611110,9360,9400,9400,9360,725
|
|
20230727,094900,769817610,9440,9400,9440,9370,685
|
|
20230727,094800,763394840,9390,9420,9420,9380,1524
|
|
20230727,094700,749076060,9440,9430,9440,9420,122
|
|
20230727,094600,747925790,9430,9440,9450,9430,304
|
|
20230727,094500,745057670,9440,9460,9460,9440,585
|
|
20230727,094400,739526850,9460,9480,9480,9460,129
|
|
20230727,094300,738304510,9460,9480,9480,9460,175
|
|
20230727,094200,736648650,9480,9480,9480,9460,556
|
|
20230727,094100,731378130,9460,9460,9460,9460,82
|
|
20230727,094000,730602410,9440,9440,9440,9440,151
|
|
20230727,093900,729176970,9440,9490,9490,9440,1067
|
|
20230727,093800,719077990,9490,9460,9490,9460,358
|
|
20230727,093700,715689570,9450,9410,9450,9400,543
|
|
20230727,093600,710571730,9400,9400,9400,9400,100
|
|
20230727,093500,709631730,9400,9440,9440,9390,1427
|
|
20230727,093400,696209150,9390,9430,9430,9390,1340
|
|
20230727,093300,683603060,9430,9450,9450,9430,489
|
|
20230727,093200,678988810,9450,9450,9450,9450,0
|
|
20230727,093100,678988810,9450,9450,9460,9450,242
|
|
20230727,093000,676701900,9450,9450,9480,9450,900
|
|
20230727,092900,668195370,9450,9450,9460,9450,521
|
|
20230727,092800,663268530,9440,9450,9480,9440,392
|
|
20230727,092700,659560480,9440,9440,9450,9440,1201
|
|
20230727,092600,648217900,9440,9450,9450,9440,532
|
|
20230727,092500,643195810,9450,9410,9450,9410,1190
|
|
20230727,092400,631961040,9410,9390,9410,9390,55
|
|
20230727,092300,631444230,9380,9430,9430,9380,330
|
|
20230727,092200,628339660,9440,9450,9490,9440,255
|
|
20230727,092100,625923620,9440,9350,9440,9330,2172
|
|
20230727,092000,605471960,9370,9350,9370,9330,335
|
|
20230727,091900,602336190,9320,9330,9360,9320,1441
|
|
20230727,091800,588894520,9360,9330,9360,9330,244
|
|
20230727,091700,586616680,9320,9340,9340,9320,201
|
|
20230727,091600,584740360,9330,9320,9330,9320,719
|
|
20230727,091500,578038060,9370,9320,9370,9290,1838
|
|
20230727,091400,560907030,9310,9310,9310,9310,11
|
|
20230727,091300,560804620,9300,9330,9360,9300,1009
|
|
20230727,091200,551400850,9330,9320,9380,9320,2032
|
|
20230727,091100,532384090,9330,9260,9330,9240,762
|
|
20230727,091000,525324270,9260,9270,9270,9260,576
|
|
20230727,090900,519986140,9330,9240,9330,9210,2714
|
|
20230727,090800,494937680,9280,9350,9380,9280,1226
|
|
20230727,090700,483531510,9330,9460,9460,9330,3230
|
|
20230727,090600,453192300,9500,9430,9500,9430,3048
|
|
20230727,090500,424379780,9430,9470,9470,9430,1302
|
|
20230727,090400,412077060,9510,9560,9560,9470,3222
|
|
20230727,090300,381457720,9570,9500,9570,9500,895
|
|
20230727,090200,372931880,9500,9510,9550,9480,7059
|
|
20230727,090100,305789530,9520,9600,9600,9520,7518
|
|
20230727,090000,234033820,9610,9480,9680,9410,22344
|