666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,200300,1595990880,7800,7800,7800,7800,6615
|
|
20230727,200200,1595990880,7800,7800,7800,7800,0
|
|
20230727,200100,1595990880,7800,7800,7800,7800,0
|
|
20230727,200000,1595990880,7800,7800,7800,7800,0
|
|
20230727,195900,1595990880,7800,7800,7800,7800,0
|
|
20230727,195800,1595990880,7800,7800,7800,7800,0
|
|
20230727,195700,1595990880,7800,7800,7800,7800,0
|
|
20230727,195600,1595990880,7800,7800,7800,7800,0
|
|
20230727,195500,1595990880,7800,7800,7800,7800,0
|
|
20230727,195400,1595990880,7800,7800,7800,7800,0
|
|
20230727,195300,1595990880,7800,7800,7800,7800,0
|
|
20230727,195200,1595990880,7800,7800,7800,7800,0
|
|
20230727,195100,1595990880,7800,7800,7800,7800,0
|
|
20230727,195000,1595990880,7800,7800,7800,7800,0
|
|
20230727,194900,1595990880,7800,7800,7800,7800,0
|
|
20230727,194800,1595990880,7800,7800,7800,7800,0
|
|
20230727,194700,1595990880,7800,7800,7800,7800,0
|
|
20230727,194600,1595990880,7800,7800,7800,7800,0
|
|
20230727,194500,1595990880,7800,7800,7800,7800,0
|
|
20230727,194400,1595990880,7800,7800,7800,7800,0
|
|
20230727,194300,1595990880,7800,7800,7800,7800,0
|
|
20230727,194200,1595990880,7800,7800,7800,7800,0
|
|
20230727,194100,1595990880,7800,7800,7800,7800,0
|
|
20230727,194000,1595990880,7800,7800,7800,7800,0
|
|
20230727,193900,1595990880,7800,7800,7800,7800,0
|
|
20230727,193800,1595990880,7800,7800,7800,7800,0
|
|
20230727,193700,1595990880,7800,7800,7800,7800,0
|
|
20230727,193600,1595990880,7800,7800,7800,7800,0
|
|
20230727,193500,1595990880,7800,7800,7800,7800,0
|
|
20230727,193400,1595990880,7800,7800,7800,7800,0
|
|
20230727,193300,1595990880,7800,7800,7800,7800,6615
|
|
20230727,193200,1595990880,7800,7800,7800,7800,0
|
|
20230727,193100,1595990880,7800,7800,7800,7800,0
|
|
20230727,193000,1595990880,7800,7800,7800,7800,0
|
|
20230727,192900,1595990880,7800,7800,7800,7800,0
|
|
20230727,192800,1595990880,7800,7800,7800,7800,0
|
|
20230727,192700,1595990880,7800,7800,7800,7800,0
|
|
20230727,192600,1595990880,7800,7800,7800,7800,0
|
|
20230727,192500,1595990880,7800,7800,7800,7800,0
|
|
20230727,192400,1595990880,7800,7800,7800,7800,0
|
|
20230727,192300,1595990880,7800,7800,7800,7800,0
|
|
20230727,192200,1595990880,7800,7800,7800,7800,0
|
|
20230727,192100,1595990880,7800,7800,7800,7800,0
|
|
20230727,192000,1595990880,7800,7800,7800,7800,0
|
|
20230727,191900,1595990880,7800,7800,7800,7800,0
|
|
20230727,191800,1595990880,7800,7800,7800,7800,0
|
|
20230727,191700,1595990880,7800,7800,7800,7800,0
|
|
20230727,191600,1595990880,7800,7800,7800,7800,0
|
|
20230727,191500,1595990880,7800,7800,7800,7800,0
|
|
20230727,191400,1595990880,7800,7800,7800,7800,0
|
|
20230727,191300,1595990880,7800,7800,7800,7800,0
|
|
20230727,191200,1595990880,7800,7800,7800,7800,0
|
|
20230727,191100,1595990880,7800,7800,7800,7800,0
|
|
20230727,191000,1595990880,7800,7800,7800,7800,0
|
|
20230727,190900,1595990880,7800,7800,7800,7800,0
|
|
20230727,190800,1595990880,7800,7800,7800,7800,0
|
|
20230727,190700,1595990880,7800,7800,7800,7800,0
|
|
20230727,190600,1595990880,7800,7800,7800,7800,0
|
|
20230727,190500,1595990880,7800,7800,7800,7800,0
|
|
20230727,190400,1595990880,7800,7800,7800,7800,0
|
|
20230727,190300,1595990880,7800,7800,7800,7800,6615
|
|
20230727,190200,1595990880,7800,7800,7800,7800,0
|
|
20230727,190100,1595990880,7800,7800,7800,7800,0
|
|
20230727,190000,1595990880,7800,7800,7800,7800,0
|
|
20230727,185900,1595990880,7800,7800,7800,7800,0
|
|
20230727,185800,1595990880,7800,7800,7800,7800,0
|
|
20230727,185700,1595990880,7800,7800,7800,7800,0
|
|
20230727,185600,1595990880,7800,7800,7800,7800,0
|
|
20230727,185500,1595990880,7800,7800,7800,7800,0
|
|
20230727,185400,1595990880,7800,7800,7800,7800,0
|
|
20230727,185300,1595990880,7800,7800,7800,7800,0
|
|
20230727,185200,1595990880,7800,7800,7800,7800,0
|
|
20230727,185100,1595990880,7800,7800,7800,7800,0
|
|
20230727,185000,1595990880,7800,7800,7800,7800,0
|
|
20230727,184900,1595990880,7800,7800,7800,7800,0
|
|
20230727,184800,1595990880,7800,7800,7800,7800,0
|
|
20230727,184700,1595990880,7800,7800,7800,7800,0
|
|
20230727,184600,1595990880,7800,7800,7800,7800,0
|
|
20230727,184500,1595990880,7800,7800,7800,7800,0
|
|
20230727,184400,1595990880,7800,7800,7800,7800,0
|
|
20230727,184300,1595990880,7800,7800,7800,7800,0
|
|
20230727,184200,1595990880,7800,7800,7800,7800,0
|
|
20230727,184100,1595990880,7800,7800,7800,7800,0
|
|
20230727,184000,1595990880,7800,7800,7800,7800,0
|
|
20230727,183900,1595990880,7800,7800,7800,7800,0
|
|
20230727,183800,1595990880,7800,7800,7800,7800,0
|
|
20230727,183700,1595990880,7800,7800,7800,7800,0
|
|
20230727,183600,1595990880,7800,7800,7800,7800,0
|
|
20230727,183500,1595990880,7800,7800,7800,7800,0
|
|
20230727,183400,1595990880,7800,7800,7800,7800,0
|
|
20230727,183300,1595990880,7800,7800,7800,7800,6615
|
|
20230727,183200,1595990880,7800,7800,7800,7800,0
|
|
20230727,183100,1595990880,7800,7800,7800,7800,0
|
|
20230727,183000,1595990880,7800,7800,7800,7800,0
|
|
20230727,182900,1595990880,7800,7800,7800,7800,0
|
|
20230727,182800,1595990880,7800,7800,7800,7800,0
|
|
20230727,182700,1595990880,7800,7800,7800,7800,0
|
|
20230727,182600,1595990880,7800,7800,7800,7800,0
|
|
20230727,182500,1595990880,7800,7800,7800,7800,0
|
|
20230727,182400,1595990880,7800,7800,7800,7800,0
|
|
20230727,182300,1595990880,7800,7800,7800,7800,0
|
|
20230727,182200,1595990880,7800,7800,7800,7800,0
|
|
20230727,182100,1595990880,7800,7800,7800,7800,0
|
|
20230727,182000,1595990880,7800,7800,7800,7800,0
|
|
20230727,181900,1595990880,7800,7800,7800,7800,0
|
|
20230727,181800,1595990880,7800,7800,7800,7800,0
|
|
20230727,181700,1595990880,7800,7800,7800,7800,0
|
|
20230727,181600,1595990880,7800,7800,7800,7800,0
|
|
20230727,181500,1595990880,7800,7800,7800,7800,0
|
|
20230727,181400,1595990880,7800,7800,7800,7800,0
|
|
20230727,181300,1595990880,7800,7800,7800,7800,0
|
|
20230727,181200,1595990880,7800,7800,7800,7800,0
|
|
20230727,181100,1595990880,7800,7800,7800,7800,0
|
|
20230727,181000,1595990880,7800,7800,7800,7800,0
|
|
20230727,180900,1595990880,7800,7800,7800,7800,0
|
|
20230727,180800,1595990880,7800,7800,7800,7800,0
|
|
20230727,180700,1595990880,7800,7800,7800,7800,0
|
|
20230727,180600,1595990880,7800,7800,7800,7800,0
|
|
20230727,180500,1595990880,7800,7800,7800,7800,0
|
|
20230727,180400,1595990880,7800,7800,7800,7800,0
|
|
20230727,180300,1595990880,7800,7800,7800,7800,6615
|
|
20230727,180200,1595990880,7800,7800,7800,7800,0
|
|
20230727,180100,1595990880,7800,7800,7800,7800,0
|
|
20230727,180000,1595990880,7800,7800,7800,7800,0
|
|
20230727,175900,1595990880,7800,7800,7800,7800,0
|
|
20230727,175800,1595990880,7800,7800,7800,7800,0
|
|
20230727,175700,1595990880,7800,7800,7800,7800,0
|
|
20230727,175600,1595990880,7800,7800,7800,7800,0
|
|
20230727,175500,1595990880,7800,7800,7800,7800,0
|
|
20230727,175400,1595990880,7800,7800,7800,7800,0
|
|
20230727,175300,1595990880,7800,7800,7800,7800,0
|
|
20230727,175200,1595990880,7800,7800,7800,7800,0
|
|
20230727,175100,1595990880,7800,7800,7800,7800,0
|
|
20230727,175000,1595990880,7800,7800,7800,7800,0
|
|
20230727,174900,1595990880,7800,7800,7800,7800,0
|
|
20230727,174800,1595990880,7800,7800,7800,7800,0
|
|
20230727,174700,1595990880,7800,7800,7800,7800,0
|
|
20230727,174600,1595990880,7800,7800,7800,7800,0
|
|
20230727,174500,1595990880,7800,7800,7800,7800,0
|
|
20230727,174400,1595990880,7800,7800,7800,7800,0
|
|
20230727,174300,1595990880,7800,7800,7800,7800,0
|
|
20230727,174200,1595990880,7800,7800,7800,7800,0
|
|
20230727,174100,1595990880,7800,7800,7800,7800,0
|
|
20230727,174000,1595990880,7800,7800,7800,7800,0
|
|
20230727,173900,1595990880,7800,7800,7800,7800,0
|
|
20230727,173800,1595990880,7800,7800,7800,7800,0
|
|
20230727,173700,1595990880,7800,7800,7800,7800,0
|
|
20230727,173600,1595990880,7800,7800,7800,7800,0
|
|
20230727,173500,1595990880,7800,7800,7800,7800,0
|
|
20230727,173400,1595990880,7800,7800,7800,7800,0
|
|
20230727,173300,1595990880,7800,7800,7800,7800,6615
|
|
20230727,173200,1595990880,7800,7800,7800,7800,0
|
|
20230727,173100,1595990880,7800,7800,7800,7800,0
|
|
20230727,173000,1595990880,7800,7800,7800,7800,0
|
|
20230727,172900,1595990880,7800,7800,7800,7800,0
|
|
20230727,172800,1595990880,7800,7800,7800,7800,0
|
|
20230727,172700,1595990880,7800,7800,7800,7800,0
|
|
20230727,172600,1595990880,7800,7800,7800,7800,0
|
|
20230727,172500,1595990880,7800,7800,7800,7800,0
|
|
20230727,172400,1595990880,7800,7800,7800,7800,0
|
|
20230727,172300,1595990880,7800,7800,7800,7800,0
|
|
20230727,172200,1595990880,7800,7800,7800,7800,0
|
|
20230727,172100,1595990880,7800,7800,7800,7800,0
|
|
20230727,172000,1595990880,7800,7800,7800,7800,0
|
|
20230727,171900,1595990880,7800,7800,7800,7800,0
|
|
20230727,171800,1595990880,7800,7800,7800,7800,0
|
|
20230727,171700,1595990880,7800,7800,7800,7800,0
|
|
20230727,171600,1595990880,7800,7800,7800,7800,0
|
|
20230727,171500,1595990880,7800,7800,7800,7800,0
|
|
20230727,171400,1595990880,7800,7800,7800,7800,0
|
|
20230727,171300,1595990880,7800,7800,7800,7800,0
|
|
20230727,171200,1595990880,7800,7800,7800,7800,0
|
|
20230727,171100,1595990880,7800,7800,7800,7800,0
|
|
20230727,171000,1595990880,7800,7800,7800,7800,0
|
|
20230727,170900,1595990880,7800,7800,7800,7800,0
|
|
20230727,170800,1595990880,7800,7800,7800,7800,0
|
|
20230727,170700,1595990880,7800,7800,7800,7800,0
|
|
20230727,170600,1595990880,7800,7800,7800,7800,0
|
|
20230727,170500,1595990880,7800,7800,7800,7800,0
|
|
20230727,170400,1595990880,7800,7800,7800,7800,0
|
|
20230727,170300,1595990880,7800,7800,7800,7800,6615
|
|
20230727,170200,1595990880,7800,7800,7800,7800,0
|
|
20230727,170100,1595990880,7800,7800,7800,7800,0
|
|
20230727,170000,1595990880,7800,7800,7800,7800,0
|
|
20230727,165900,1595990880,7800,7800,7800,7800,0
|
|
20230727,165800,1595990880,7800,7800,7800,7800,0
|
|
20230727,165700,1595990880,7800,7800,7800,7800,0
|
|
20230727,165600,1595990880,7800,7800,7800,7800,0
|
|
20230727,165500,1595990880,7800,7800,7800,7800,0
|
|
20230727,165400,1595990880,7800,7800,7800,7800,0
|
|
20230727,165300,1595990880,7800,7800,7800,7800,0
|
|
20230727,165200,1595990880,7800,7800,7800,7800,0
|
|
20230727,165100,1595990880,7800,7800,7800,7800,0
|
|
20230727,165000,1595990880,7800,7800,7800,7800,0
|
|
20230727,164900,1595990880,7800,7800,7800,7800,0
|
|
20230727,164800,1595990880,7800,7800,7800,7800,0
|
|
20230727,164700,1595990880,7800,7800,7800,7800,0
|
|
20230727,164600,1595990880,7800,7800,7800,7800,0
|
|
20230727,164500,1595990880,7800,7800,7800,7800,0
|
|
20230727,164400,1595990880,7800,7800,7800,7800,0
|
|
20230727,164300,1595990880,7800,7800,7800,7800,0
|
|
20230727,164200,1595990880,7800,7800,7800,7800,0
|
|
20230727,164100,1595990880,7800,7800,7800,7800,0
|
|
20230727,164000,1595990880,7800,7800,7800,7800,0
|
|
20230727,163900,1595990880,7800,7800,7800,7800,0
|
|
20230727,163800,1595990880,7800,7800,7800,7800,0
|
|
20230727,163700,1595990880,7800,7800,7800,7800,0
|
|
20230727,163600,1595990880,7800,7800,7800,7800,0
|
|
20230727,163500,1595990880,7800,7800,7800,7800,0
|
|
20230727,163400,1595990880,7800,7800,7800,7800,0
|
|
20230727,163300,1595990880,7800,7800,7800,7800,6615
|
|
20230727,163200,1595990880,7800,7800,7800,7800,0
|
|
20230727,163100,1595990880,7800,7800,7800,7800,0
|
|
20230727,163000,1595990880,7800,7800,7800,7800,0
|
|
20230727,162900,1595990880,7800,7800,7800,7800,0
|
|
20230727,162800,1595990880,7800,7800,7800,7800,0
|
|
20230727,162700,1595990880,7800,7800,7800,7800,0
|
|
20230727,162600,1595990880,7800,7800,7800,7800,0
|
|
20230727,162500,1595990880,7800,7800,7800,7800,0
|
|
20230727,162400,1595990880,7800,7800,7800,7800,0
|
|
20230727,162300,1595990880,7800,7800,7800,7800,0
|
|
20230727,162200,1595990880,7800,7800,7800,7800,0
|
|
20230727,162100,1595990880,7800,7800,7800,7800,0
|
|
20230727,162000,1595990880,7800,7800,7800,7800,0
|
|
20230727,161900,1595990880,7800,7800,7800,7800,0
|
|
20230727,161800,1595990880,7800,7800,7800,7800,0
|
|
20230727,161700,1595990880,7800,7800,7800,7800,0
|
|
20230727,161600,1595990880,7800,7800,7800,7800,0
|
|
20230727,161500,1595990880,7800,7800,7800,7800,0
|
|
20230727,161400,1595990880,7800,7800,7800,7800,0
|
|
20230727,161300,1595990880,7800,7800,7800,7800,0
|
|
20230727,161200,1595990880,7800,7800,7800,7800,0
|
|
20230727,161100,1595990880,7800,7800,7800,7800,0
|
|
20230727,161000,1595990880,7800,7800,7800,7800,0
|
|
20230727,160900,1595990880,7800,7800,7800,7800,0
|
|
20230727,160800,1595990880,7800,7800,7800,7800,0
|
|
20230727,160700,1595990880,7800,7800,7800,7800,0
|
|
20230727,160600,1595990880,7800,7800,7800,7800,0
|
|
20230727,160500,1595990880,7800,7800,7800,7800,0
|
|
20230727,160400,1595990880,7800,7800,7800,7800,0
|
|
20230727,160300,1595990880,7800,7800,7800,7800,6615
|
|
20230727,160200,1595990880,7800,7800,7800,7800,0
|
|
20230727,160100,1595990880,7800,7800,7800,7800,0
|
|
20230727,160000,1595990880,7800,7800,7800,7800,0
|
|
20230727,155900,1595990880,7800,7800,7800,7800,0
|
|
20230727,155800,1595990880,7800,7800,7800,7800,0
|
|
20230727,155700,1595990880,7800,7800,7800,7800,0
|
|
20230727,155600,1595990880,7800,7800,7800,7800,0
|
|
20230727,155500,1595990880,7800,7800,7800,7800,0
|
|
20230727,155400,1595990880,7800,7800,7800,7800,0
|
|
20230727,155300,1595990880,7800,7800,7800,7800,0
|
|
20230727,155200,1595990880,7800,7800,7800,7800,0
|
|
20230727,155100,1595990880,7800,7800,7800,7800,0
|
|
20230727,155000,1595990880,7800,7800,7800,7800,0
|
|
20230727,154900,1595990880,7800,7800,7800,7800,0
|
|
20230727,154800,1595990880,7800,7800,7800,7800,0
|
|
20230727,154700,1595990880,7800,7800,7800,7800,0
|
|
20230727,154600,1595990880,7800,7800,7800,7800,0
|
|
20230727,154500,1595990880,7800,7800,7800,7800,0
|
|
20230727,154400,1595990880,7800,7800,7800,7800,0
|
|
20230727,154300,1595990880,7800,7800,7800,7800,0
|
|
20230727,154200,1595990880,7800,7800,7800,7800,0
|
|
20230727,154100,1595990880,7800,7800,7800,7800,0
|
|
20230727,154000,1595990880,7800,7800,7800,7800,0
|
|
20230727,153900,1595990880,7800,7800,7800,7800,0
|
|
20230727,153800,1595990880,7800,7800,7800,7800,0
|
|
20230727,153700,1595990880,7800,7800,7800,7800,0
|
|
20230727,153600,1595990880,7800,7800,7800,7800,0
|
|
20230727,153500,1595990880,7800,7800,7800,7800,0
|
|
20230727,153400,1595990880,7800,7800,7800,7800,0
|
|
20230727,153300,1595990880,7800,7800,7800,7800,6615
|
|
20230727,153200,1595990880,7800,7800,7800,7800,0
|
|
20230727,153100,1595990880,7800,7800,7800,7800,0
|
|
20230727,153000,1595990880,7800,7800,7800,7800,6615
|
|
20230727,152900,1544393880,7810,7810,7810,7810,0
|
|
20230727,152800,1544393880,7810,7810,7810,7810,0
|
|
20230727,152700,1544393880,7810,7810,7810,7810,0
|
|
20230727,152600,1544393880,7810,7810,7810,7810,0
|
|
20230727,152500,1544393880,7810,7810,7810,7810,0
|
|
20230727,152400,1544393880,7810,7810,7810,7810,0
|
|
20230727,152300,1544393880,7810,7810,7810,7810,0
|
|
20230727,152200,1544393880,7810,7810,7810,7810,0
|
|
20230727,152100,1544393880,7810,7810,7810,7810,0
|
|
20230727,152000,1544393880,7810,7810,7810,7810,0
|
|
20230727,151900,1544393880,7810,7810,7810,7800,2453
|
|
20230727,151800,1525258950,7800,7810,7810,7800,1517
|
|
20230727,151700,1513419780,7810,7810,7810,7800,697
|
|
20230727,151600,1507976510,7810,7820,7820,7810,135
|
|
20230727,151500,1506921840,7820,7810,7820,7810,715
|
|
20230727,151400,1501335500,7810,7810,7810,7800,568
|
|
20230727,151300,1496900160,7810,7820,7820,7810,589
|
|
20230727,151200,1492299070,7820,7820,7820,7820,132
|
|
20230727,151100,1491266830,7810,7820,7820,7810,132
|
|
20230727,151000,1490235590,7810,7810,7820,7810,684
|
|
20230727,150900,1484893330,7810,7810,7810,7800,1443
|
|
20230727,150800,1473629260,7810,7830,7830,7810,863
|
|
20230727,150700,1466877030,7810,7810,7810,7810,1698
|
|
20230727,150600,1453615650,7830,7830,7830,7810,681
|
|
20230727,150500,1448294100,7830,7840,7840,7830,6
|
|
20230727,150400,1448247110,7840,7840,7840,7840,14
|
|
20230727,150300,1448137350,7850,7850,7850,7850,20
|
|
20230727,150200,1447980350,7850,7820,7850,7810,2411
|
|
20230727,150100,1429132040,7820,7830,7830,7820,616
|
|
20230727,150000,1424311610,7830,7830,7830,7830,790
|
|
20230727,145900,1418125910,7830,7830,7830,7830,94
|
|
20230727,145800,1417389890,7830,7850,7850,7830,285
|
|
20230727,145700,1415155640,7850,7840,7850,7840,110
|
|
20230727,145600,1414292240,7850,7840,7850,7820,3106
|
|
20230727,145500,1389968670,7850,7840,7850,7830,750
|
|
20230727,145400,1384082100,7840,7840,7840,7840,208
|
|
20230727,145300,1382451380,7840,7850,7850,7840,1115
|
|
20230727,145200,1373708030,7850,7840,7850,7840,166
|
|
20230727,145100,1372404940,7850,7850,7850,7850,164
|
|
20230727,145000,1371117540,7840,7850,7850,7840,554
|
|
20230727,144900,1366769040,7870,7870,7870,7870,1
|
|
20230727,144800,1366761170,7870,7870,7870,7870,205
|
|
20230727,144700,1365147820,7850,7850,7850,7850,120
|
|
20230727,144600,1364205820,7850,7850,7850,7850,482
|
|
20230727,144500,1360422120,7850,7850,7850,7850,457
|
|
20230727,144400,1356834670,7850,7860,7870,7850,355
|
|
20230727,144300,1354047850,7860,7860,7860,7850,146
|
|
20230727,144200,1352900390,7860,7860,7860,7860,698
|
|
20230727,144100,1347414110,7860,7860,7860,7860,200
|
|
20230727,144000,1345842110,7860,7860,7860,7860,300
|
|
20230727,143900,1343484110,7860,7860,7860,7860,164
|
|
20230727,143800,1342195070,7880,7870,7880,7870,2042
|
|
20230727,143700,1326124110,7860,7870,7870,7860,16
|
|
20230727,143600,1325998250,7880,7880,7880,7880,500
|
|
20230727,143500,1322058250,7870,7870,7870,7860,501
|
|
20230727,143400,1318115670,7880,7880,7880,7880,0
|
|
20230727,143300,1318115670,7880,7880,7880,7880,1
|
|
20230727,143200,1318107790,7880,7880,7880,7880,1
|
|
20230727,143100,1318099910,7850,7850,7850,7850,0
|
|
20230727,143000,1318099910,7850,7850,7850,7850,30
|
|
20230727,142900,1317864410,7850,7850,7850,7850,0
|
|
20230727,142800,1317864410,7850,7850,7850,7850,0
|
|
20230727,142700,1317864410,7850,7850,7850,7850,100
|
|
20230727,142600,1317079410,7850,7840,7850,7840,21
|
|
20230727,142500,1316914760,7840,7840,7840,7840,50
|
|
20230727,142400,1316522760,7840,7850,7850,7840,1705
|
|
20230727,142300,1303143470,7850,7850,7850,7850,0
|
|
20230727,142200,1303143470,7850,7860,7860,7850,460
|
|
20230727,142100,1299532370,7860,7860,7860,7860,325
|
|
20230727,142000,1296977870,7850,7860,7860,7850,8883
|
|
20230727,141900,1227245040,7860,7860,7860,7860,200
|
|
20230727,141800,1225673040,7860,7860,7860,7860,0
|
|
20230727,141700,1225673040,7860,7860,7860,7860,0
|
|
20230727,141600,1225673040,7860,7860,7860,7860,2
|
|
20230727,141500,1225657320,7850,7860,7860,7850,700
|
|
20230727,141400,1220156130,7910,7910,7910,7910,0
|
|
20230727,141300,1220156130,7910,7860,7910,7860,971
|
|
20230727,141200,1212492590,7860,7860,7860,7860,0
|
|
20230727,141100,1212492590,7860,7860,7860,7860,0
|
|
20230727,141000,1212492590,7860,7880,7880,7860,2644
|
|
20230727,140900,1191703610,7880,7880,7880,7880,0
|
|
20230727,140800,1191703610,7880,7880,7880,7880,10
|
|
20230727,140700,1191624810,7880,7880,7880,7880,0
|
|
20230727,140600,1191624810,7880,7880,7880,7880,0
|
|
20230727,140500,1191624810,7880,7880,7880,7880,500
|
|
20230727,140400,1187684810,7880,7880,7880,7880,0
|
|
20230727,140300,1187684810,7880,7880,7880,7880,336
|
|
20230727,140200,1185037130,7880,7880,7880,7880,0
|
|
20230727,140100,1185037130,7880,7880,7880,7880,10
|
|
20230727,140000,1184958330,7880,7880,7880,7880,0
|
|
20230727,135900,1184958330,7880,7880,7880,7880,0
|
|
20230727,135800,1184958330,7880,7880,7880,7880,4
|
|
20230727,135700,1184926810,7880,7900,7900,7880,66
|
|
20230727,135600,1184405810,7910,7870,7910,7870,586
|
|
20230727,135500,1179782090,7870,7870,7870,7870,5
|
|
20230727,135400,1179742740,7870,7900,7900,7870,49
|
|
20230727,135300,1179356500,7870,7870,7870,7870,0
|
|
20230727,135200,1179356500,7870,7870,7870,7870,0
|
|
20230727,135100,1179356500,7870,7870,7870,7870,20
|
|
20230727,135000,1179199100,7870,7880,7880,7870,10
|
|
20230727,134900,1179120360,7870,7880,7880,7870,250
|
|
20230727,134800,1177152760,7870,7870,7870,7870,0
|
|
20230727,134700,1177152760,7870,7870,7870,7870,0
|
|
20230727,134600,1177152760,7870,7870,7870,7870,19
|
|
20230727,134500,1177003230,7860,7860,7860,7860,0
|
|
20230727,134400,1177003230,7860,7860,7860,7860,0
|
|
20230727,134300,1177003230,7860,7860,7860,7860,0
|
|
20230727,134200,1177003230,7860,7860,7860,7860,0
|
|
20230727,134100,1177003230,7860,7860,7860,7860,0
|
|
20230727,134000,1177003230,7860,7860,7860,7860,1000
|
|
20230727,133900,1169143230,7870,7870,7870,7870,26
|
|
20230727,133800,1168938610,7910,7910,7910,7910,1
|
|
20230727,133700,1168930700,7870,7910,7910,7870,1208
|
|
20230727,133600,1159423650,7870,7870,7870,7870,0
|
|
20230727,133500,1159423650,7870,7870,7870,7870,2
|
|
20230727,133400,1159407910,7870,7870,7870,7870,235
|
|
20230727,133300,1157558460,7870,7870,7870,7870,0
|
|
20230727,133200,1157558460,7870,7870,7870,7870,322
|
|
20230727,133100,1155024320,7870,7880,7880,7870,794
|
|
20230727,133000,1148770600,7880,7880,7880,7880,0
|
|
20230727,132900,1148770600,7880,7880,7880,7880,128
|
|
20230727,132800,1147761960,7890,7890,7890,7890,122
|
|
20230727,132700,1146799380,7900,7920,7920,7900,51
|
|
20230727,132600,1146396460,7920,7920,7920,7920,1
|
|
20230727,132500,1146388540,7890,7890,7890,7890,0
|
|
20230727,132400,1146388540,7890,7890,7890,7890,0
|
|
20230727,132300,1146388540,7890,7890,7890,7890,50
|
|
20230727,132200,1145994040,7880,7880,7880,7880,0
|
|
20230727,132100,1145994040,7880,7880,7880,7880,1
|
|
20230727,132000,1145986160,7880,7880,7880,7880,0
|
|
20230727,131900,1145986160,7880,7880,7880,7880,28
|
|
20230727,131800,1145765520,7880,7890,7890,7880,40
|
|
20230727,131700,1145450300,7890,7900,7900,7890,157
|
|
20230727,131600,1144211540,7910,7910,7910,7900,263
|
|
20230727,131500,1142133820,7910,7920,7920,7910,55
|
|
20230727,131400,1141698730,7920,7920,7920,7920,0
|
|
20230727,131300,1141698730,7920,7920,7920,7920,168
|
|
20230727,131200,1140368170,7920,7920,7920,7920,131
|
|
20230727,131100,1139330650,7920,7920,7920,7920,62
|
|
20230727,131000,1138839610,7920,7920,7920,7920,3
|
|
20230727,130900,1138815850,7920,7920,7920,7920,6
|
|
20230727,130800,1138768330,7920,7920,7920,7920,115
|
|
20230727,130700,1137857530,7920,7920,7920,7910,1821
|
|
20230727,130600,1123441900,7940,7940,7940,7940,30
|
|
20230727,130500,1123203700,7930,7940,7940,7930,33
|
|
20230727,130400,1122942000,7940,7940,7940,7940,10
|
|
20230727,130300,1122862600,7950,7950,7950,7950,0
|
|
20230727,130200,1122862600,7950,7950,7950,7950,1
|
|
20230727,130100,1122854650,7950,7930,7950,7930,105
|
|
20230727,130000,1122019930,7920,7920,7920,7920,112
|
|
20230727,125900,1121132890,7920,7920,7920,7920,40
|
|
20230727,125800,1120816090,7920,7920,7920,7920,20
|
|
20230727,125700,1120657690,7910,7910,7910,7910,0
|
|
20230727,125600,1120657690,7910,7910,7910,7910,0
|
|
20230727,125500,1120657690,7910,7910,7910,7910,172
|
|
20230727,125400,1119297170,7900,7880,7900,7880,1617
|
|
20230727,125300,1106526490,7870,7870,7870,7870,69
|
|
20230727,125200,1105983460,7880,7880,7880,7880,0
|
|
20230727,125100,1105983460,7880,7880,7880,7880,0
|
|
20230727,125000,1105983460,7880,7870,7880,7870,51
|
|
20230727,124900,1105582070,7890,7890,7890,7890,96
|
|
20230727,124800,1104824630,7890,7890,7890,7890,0
|
|
20230727,124700,1104824630,7890,7890,7890,7890,0
|
|
20230727,124600,1104824630,7890,7890,7890,7870,47
|
|
20230727,124500,1104453840,7890,7890,7890,7880,301
|
|
20230727,124400,1102078960,7890,7890,7890,7890,0
|
|
20230727,124300,1102078960,7890,7890,7890,7890,4
|
|
20230727,124200,1102047400,7890,7890,7890,7890,10
|
|
20230727,124100,1101968500,7890,7890,7890,7890,40
|
|
20230727,124000,1101652900,7890,7890,7890,7890,35
|
|
20230727,123900,1101376750,7890,7890,7890,7890,5
|
|
20230727,123800,1101337300,7900,7900,7900,7900,1
|
|
20230727,123700,1101329400,7860,7870,7870,7860,318
|
|
20230727,123600,1098829400,7900,7900,7900,7900,3
|
|
20230727,123500,1098805700,7860,7860,7860,7860,53
|
|
20230727,123400,1098389120,7860,7900,7900,7860,2
|
|
20230727,123300,1098373360,7890,7890,7890,7890,3
|
|
20230727,123200,1098349690,7890,7890,7890,7890,0
|
|
20230727,123100,1098349690,7890,7880,7890,7880,451
|
|
20230727,123000,1094795300,7860,7860,7860,7860,2
|
|
20230727,122900,1094779580,7860,7870,7870,7860,1000
|
|
20230727,122800,1086919560,7880,7880,7880,7880,1
|
|
20230727,122700,1086911680,7890,7900,7900,7890,645
|
|
20230727,122600,1081816310,7900,7900,7900,7900,6
|
|
20230727,122500,1081768910,7860,7860,7860,7860,1860
|
|
20230727,122400,1067149310,7860,7860,7880,7860,2236
|
|
20230727,122300,1049574310,7870,7870,7870,7870,20
|
|
20230727,122200,1049416910,7850,7880,7880,7850,1477
|
|
20230727,122100,1037821520,7880,7880,7880,7880,9
|
|
20230727,122000,1037750600,7890,7890,7890,7890,1
|
|
20230727,121900,1037742710,7860,7890,7890,7860,2818
|
|
20230727,121800,1015550110,7890,7940,7940,7890,2006
|
|
20230727,121700,999701990,7970,7970,7970,7970,0
|
|
20230727,121600,999701990,7970,7970,7970,7970,0
|
|
20230727,121500,999701990,7970,7970,7970,7970,40
|
|
20230727,121400,999383190,7970,7970,7970,7970,0
|
|
20230727,121300,999383190,7970,7930,7970,7920,306
|
|
20230727,121200,996959330,7920,7920,7920,7920,0
|
|
20230727,121100,996959330,7920,7950,7950,7920,1563
|
|
20230727,121000,984552490,7950,7950,7950,7950,5
|
|
20230727,120900,984512740,7940,7950,7950,7940,91
|
|
20230727,120800,983789590,7950,7980,8000,7950,1087
|
|
20230727,120700,975144710,7950,7960,7960,7950,79
|
|
20230727,120600,974516560,7990,7990,7990,7990,200
|
|
20230727,120500,972918560,8000,7990,8000,7990,10
|
|
20230727,120400,972838580,8000,8000,8000,8000,2
|
|
20230727,120300,972822580,8000,8000,8000,8000,100
|
|
20230727,120200,972022580,8010,7950,8010,7950,116
|
|
20230727,120100,971095000,7950,7960,7960,7950,1486
|
|
20230727,120000,959281230,7970,7970,7970,7970,27
|
|
20230727,115900,959066040,7970,7970,7970,7950,648
|
|
20230727,115800,953903340,7970,7970,7970,7970,179
|
|
20230727,115700,952476710,7990,8000,8000,7990,321
|
|
20230727,115600,949911510,8000,8000,8000,8000,2
|
|
20230727,115500,949895510,7990,7990,7990,7990,2
|
|
20230727,115400,949879530,8030,8000,8030,8000,399
|
|
20230727,115300,946678470,7990,7990,7990,7990,0
|
|
20230727,115200,946678470,7990,8000,8020,7990,481
|
|
20230727,115100,942826870,8000,8000,8000,7990,372
|
|
20230727,115000,939851540,8000,7980,8000,7970,5945
|
|
20230727,114900,892364980,7970,7970,7970,7970,40
|
|
20230727,114800,892046180,7960,7960,7960,7960,0
|
|
20230727,114700,892046180,7960,7960,7960,7960,0
|
|
20230727,114600,892046180,7960,7980,7980,7960,511
|
|
20230727,114500,887978580,7980,7980,7980,7980,0
|
|
20230727,114400,887978580,7980,7980,7980,7980,0
|
|
20230727,114300,887978580,7980,7980,7980,7980,62
|
|
20230727,114200,887483820,7980,7980,7980,7980,73
|
|
20230727,114100,886901280,7960,7960,7960,7960,0
|
|
20230727,114000,886901280,7960,7960,7960,7960,90
|
|
20230727,113900,886184880,7960,7960,7960,7960,75
|
|
20230727,113800,885587880,7940,7960,7960,7940,1373
|
|
20230727,113700,874675390,7960,7960,7960,7960,100
|
|
20230727,113600,873879390,7960,7960,7960,7960,955
|
|
20230727,113500,866277590,7960,7960,7960,7960,47
|
|
20230727,113400,865903470,7950,7950,7950,7950,265
|
|
20230727,113300,863796720,7950,7980,7980,7950,2
|
|
20230727,113200,863780790,7960,7980,7980,7960,24
|
|
20230727,113100,863589670,7980,7980,7980,7980,25
|
|
20230727,113000,863390170,7980,7980,7980,7980,110
|
|
20230727,112900,862512370,7980,7980,7980,7980,72
|
|
20230727,112800,861937810,7980,7980,7980,7980,400
|
|
20230727,112700,858745810,7980,7980,7980,7980,1001
|
|
20230727,112600,850757830,7980,7980,7980,7980,30
|
|
20230727,112500,850518430,7980,7980,7980,7980,0
|
|
20230727,112400,850518430,7980,7980,7990,7980,57
|
|
20230727,112300,850063520,7990,7980,7990,7980,33
|
|
20230727,112200,849799870,7980,7960,7980,7960,2535
|
|
20230727,112100,829596480,7960,7960,7960,7960,159
|
|
20230727,112000,828330840,7970,7980,7980,7970,1227
|
|
20230727,111900,818550190,7980,7980,7980,7980,6
|
|
20230727,111800,818502310,7970,7970,7970,7970,30
|
|
20230727,111700,818263210,7970,7970,7970,7970,0
|
|
20230727,111600,818263210,7970,7970,7980,7970,467
|
|
20230727,111500,814537070,7970,7970,7970,7970,799
|
|
20230727,111400,808169040,7960,7950,7970,7950,403
|
|
20230727,111300,804962140,7970,7980,7980,7970,1690
|
|
20230727,111200,791491750,7970,7970,7970,7970,347
|
|
20230727,111100,788726160,7980,7980,7980,7980,277
|
|
20230727,111000,786515700,7980,7970,7980,7970,210
|
|
20230727,110900,784841220,7960,7960,7960,7960,279
|
|
20230727,110800,782620380,7960,7960,7960,7950,1480
|
|
20230727,110700,770841580,7960,7960,7960,7960,545
|
|
20230727,110600,766503380,7970,7980,7980,7970,3667
|
|
20230727,110500,737277120,7980,7980,7980,7980,2
|
|
20230727,110400,737261160,7980,7990,7990,7980,405
|
|
20230727,110300,734027620,7990,7990,7990,7980,414
|
|
20230727,110200,730721770,7990,7980,7990,7970,693
|
|
20230727,110100,725191640,7980,7980,7980,7980,54
|
|
20230727,110000,724760720,7980,7980,7980,7970,390
|
|
20230727,105900,721649520,7980,7970,7980,7970,162
|
|
20230727,105800,720357260,7970,7980,7980,7970,56
|
|
20230727,105700,719910680,7970,7970,7970,7970,4
|
|
20230727,105600,719878800,7970,7960,7970,7960,133
|
|
20230727,105500,718818950,7970,7970,7970,7970,113
|
|
20230727,105400,717918340,7970,7970,7970,7970,78
|
|
20230727,105300,717296680,7970,7970,7970,7950,719
|
|
20230727,105200,711570240,7970,7970,7970,7970,140
|
|
20230727,105100,710454440,7980,7980,7980,7980,396
|
|
20230727,105000,707294360,7980,7990,7990,7980,121
|
|
20230727,104900,706327580,7990,7990,7990,7980,387
|
|
20230727,104800,703235550,7990,7990,7990,7990,106
|
|
20230727,104700,702388610,7980,7980,7980,7980,162
|
|
20230727,104600,701095850,7980,7980,7980,7980,133
|
|
20230727,104500,700034510,7980,7980,7980,7980,313
|
|
20230727,104400,697536770,7970,7970,7970,7970,20
|
|
20230727,104300,697377370,7980,7990,7990,7980,665
|
|
20230727,104200,692069230,7990,7990,7990,7980,1738
|
|
20230727,104100,678183840,7980,7960,7980,7960,3023
|
|
20230727,104000,654074420,7960,7960,7960,7960,623
|
|
20230727,103900,649115340,7950,7940,7950,7940,1146
|
|
20230727,103800,640006750,7930,7930,7930,7930,50
|
|
20230727,103700,639610250,7930,7930,7930,7930,10
|
|
20230727,103600,639530950,7930,7930,7930,7930,4
|
|
20230727,103500,639499230,7920,7920,7920,7920,304
|
|
20230727,103400,637091550,7920,7950,7950,7920,69
|
|
20230727,103300,636544160,7950,7940,7950,7940,2167
|
|
20230727,103200,619322640,7940,7940,7940,7940,428
|
|
20230727,103100,615924320,7930,7930,7930,7930,470
|
|
20230727,103000,612197220,7920,7920,7920,7920,11
|
|
20230727,102900,612110100,7910,7910,7910,7910,10
|
|
20230727,102800,612031000,7910,7910,7910,7910,160
|
|
20230727,102700,610765400,7890,7890,7890,7890,59
|
|
20230727,102600,610299890,7890,7890,7890,7890,148
|
|
20230727,102500,609132170,7890,7900,7900,7890,766
|
|
20230727,102400,603087820,7910,7910,7910,7910,10
|
|
20230727,102300,603008720,7900,7900,7900,7900,461
|
|
20230727,102200,599366820,7900,7900,7900,7900,28
|
|
20230727,102100,599145620,7900,7900,7900,7900,574
|
|
20230727,102000,594611020,7900,7900,7900,7900,132
|
|
20230727,101900,593568220,7900,7910,7910,7900,616
|
|
20230727,101800,588701630,7950,7950,7950,7930,28
|
|
20230727,101700,588479270,7930,7950,7960,7930,552
|
|
20230727,101600,584086670,7950,7940,7960,7940,1372
|
|
20230727,101500,573180080,7930,7890,7930,7890,2202
|
|
20230727,101400,555741420,7880,7910,7910,7880,691
|
|
20230727,101300,550288970,7910,7910,7910,7910,108
|
|
20230727,101200,549434690,7860,7880,7880,7860,106
|
|
20230727,101100,548601150,7860,7900,7900,7860,1306
|
|
20230727,101000,538286370,7860,7860,7860,7860,1
|
|
20230727,100900,538278510,7900,7900,7900,7900,219
|
|
20230727,100800,536548410,7890,7880,7890,7880,2161
|
|
20230727,100700,519508060,7850,7880,7880,7850,1001
|
|
20230727,100600,511650180,7880,7880,7880,7880,0
|
|
20230727,100500,511650180,7880,7880,7880,7880,40
|
|
20230727,100400,511334980,7880,7880,7880,7880,0
|
|
20230727,100300,511334980,7880,7880,7880,7880,8
|
|
20230727,100200,511271940,7860,7870,7870,7860,920
|
|
20230727,100100,504039580,7860,7860,7860,7860,0
|
|
20230727,100000,504039580,7860,7870,7870,7860,310
|
|
20230727,095900,501602030,7880,7880,7880,7870,1062
|
|
20230727,095800,493241670,7880,7880,7880,7880,146
|
|
20230727,095700,492091190,7880,7870,7880,7870,340
|
|
20230727,095600,489412990,7870,7870,7870,7870,100
|
|
20230727,095500,488625990,7870,7870,7890,7870,745
|
|
20230727,095400,482762670,7870,7870,7870,7870,0
|
|
20230727,095300,482762670,7870,7870,7870,7870,123
|
|
20230727,095200,481794660,7870,7870,7870,7870,400
|
|
20230727,095100,478646660,7870,7860,7870,7860,530
|
|
20230727,095000,474475860,7860,7900,7900,7850,763
|
|
20230727,094900,468474890,7870,7870,7870,7870,1086
|
|
20230727,094800,459928070,7870,7870,7870,7870,0
|
|
20230727,094700,459928070,7870,7870,7870,7870,171
|
|
20230727,094600,458582300,7860,7880,7880,7860,263
|
|
20230727,094500,456510660,7880,7880,7880,7880,630
|
|
20230727,094400,451546260,7880,7900,7910,7880,514
|
|
20230727,094300,447480850,7900,7880,7900,7880,333
|
|
20230727,094200,444850210,7880,7880,7880,7880,6
|
|
20230727,094100,444802930,7890,7870,7890,7860,466
|
|
20230727,094000,441126510,7870,7870,7880,7870,193
|
|
20230727,093900,439606600,7840,7860,7860,7840,2581
|
|
20230727,093800,419332980,7860,7880,7900,7860,2922
|
|
20230727,093700,396328870,7880,7880,7900,7880,260
|
|
20230727,093600,394278000,7880,7880,7900,7880,831
|
|
20230727,093500,387718980,7900,7890,7900,7880,774
|
|
20230727,093400,381607200,7900,7920,7920,7900,7
|
|
20230727,093300,381551780,7890,7900,7900,7890,326
|
|
20230727,093200,378976440,7910,7920,7940,7910,289
|
|
20230727,093100,376688810,7920,7920,7950,7920,927
|
|
20230727,093000,369344740,7950,7950,7950,7930,1047
|
|
20230727,092900,361032610,7950,7930,7950,7920,748
|
|
20230727,092800,355097020,7920,7920,7920,7910,737
|
|
20230727,092700,349260180,7910,7880,7910,7880,1099
|
|
20230727,092600,340578390,7870,7860,7870,7850,1531
|
|
20230727,092500,328548810,7860,7860,7880,7860,565
|
|
20230727,092400,324107600,7870,7850,7880,7850,661
|
|
20230727,092300,318902090,7850,7870,7870,7830,149
|
|
20230727,092200,317730240,7850,7880,7880,7850,1000
|
|
20230727,092100,309873870,7880,7900,7900,7860,2231
|
|
20230727,092000,292256720,7900,7840,7900,7830,1360
|
|
20230727,091900,281556650,7830,7840,7840,7830,137
|
|
20230727,091800,280482630,7810,7820,7820,7810,1010
|
|
20230727,091700,272588070,7810,7830,7870,7810,781
|
|
20230727,091600,266477660,7830,7840,7840,7820,2669
|
|
20230727,091500,245578410,7850,7890,7890,7850,328
|
|
20230727,091400,242999030,7850,7890,7900,7850,4767
|
|
20230727,091300,205493770,7890,7920,7920,7890,2114
|
|
20230727,091200,188771140,7920,7900,7930,7900,539
|
|
20230727,091100,184504590,7890,7890,7900,7880,640
|
|
20230727,091000,179452530,7890,7910,7920,7880,1962
|
|
20230727,090900,163954620,7910,7920,7920,7900,1592
|
|
20230727,090800,151357160,7940,7940,7950,7920,469
|
|
20230727,090700,147634860,7950,7970,7980,7950,983
|
|
20230727,090600,139804940,7970,7970,7990,7960,1662
|
|
20230727,090500,126551720,7970,7970,7980,7940,2725
|
|
20230727,090400,104832920,7960,7960,7960,7950,1194
|
|
20230727,090300,95336610,7970,7960,7980,7940,1293
|
|
20230727,090200,85041920,7950,7930,7950,7890,3491
|
|
20230727,090100,57361320,7910,7870,7910,7870,1704
|
|
20230727,090000,43899510,7870,7890,7900,7870,5564
|