610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190700,5532270350,18910,18910,18910,18910,15307
|
|
20230727,190600,5532270350,18910,18910,18910,18910,0
|
|
20230727,190500,5532270350,18910,18910,18910,18910,0
|
|
20230727,190400,5532270350,18910,18910,18910,18910,0
|
|
20230727,190300,5532270350,18910,18910,18910,18910,0
|
|
20230727,190200,5532270350,18910,18910,18910,18910,0
|
|
20230727,190100,5532270350,18910,18910,18910,18910,0
|
|
20230727,190000,5532270350,18910,18910,18910,18910,0
|
|
20230727,185900,5532270350,18910,18910,18910,18910,0
|
|
20230727,185800,5532270350,18910,18910,18910,18910,0
|
|
20230727,185700,5532270350,18910,18910,18910,18910,0
|
|
20230727,185600,5532270350,18910,18910,18910,18910,0
|
|
20230727,185500,5532270350,18910,18910,18910,18910,0
|
|
20230727,185400,5532270350,18910,18910,18910,18910,0
|
|
20230727,185300,5532270350,18910,18910,18910,18910,0
|
|
20230727,185200,5532270350,18910,18910,18910,18910,0
|
|
20230727,185100,5532270350,18910,18910,18910,18910,0
|
|
20230727,185000,5532270350,18910,18910,18910,18910,0
|
|
20230727,184900,5532270350,18910,18910,18910,18910,0
|
|
20230727,184800,5532270350,18910,18910,18910,18910,0
|
|
20230727,184700,5532270350,18910,18910,18910,18910,0
|
|
20230727,184600,5532270350,18910,18910,18910,18910,0
|
|
20230727,184500,5532270350,18910,18910,18910,18910,0
|
|
20230727,184400,5532270350,18910,18910,18910,18910,0
|
|
20230727,184300,5532270350,18910,18910,18910,18910,0
|
|
20230727,184200,5532270350,18910,18910,18910,18910,0
|
|
20230727,184100,5532270350,18910,18910,18910,18910,0
|
|
20230727,184000,5532270350,18910,18910,18910,18910,0
|
|
20230727,183900,5532270350,18910,18910,18910,18910,0
|
|
20230727,183800,5532270350,18910,18910,18910,18910,0
|
|
20230727,183700,5532270350,18910,18910,18910,18910,15307
|
|
20230727,183600,5532270350,18910,18910,18910,18910,0
|
|
20230727,183500,5532270350,18910,18910,18910,18910,0
|
|
20230727,183400,5532270350,18910,18910,18910,18910,0
|
|
20230727,183300,5532270350,18910,18910,18910,18910,0
|
|
20230727,183200,5532270350,18910,18910,18910,18910,0
|
|
20230727,183100,5532270350,18910,18910,18910,18910,0
|
|
20230727,183000,5532270350,18910,18910,18910,18910,0
|
|
20230727,182900,5532270350,18910,18910,18910,18910,0
|
|
20230727,182800,5532270350,18910,18910,18910,18910,0
|
|
20230727,182700,5532270350,18910,18910,18910,18910,0
|
|
20230727,182600,5532270350,18910,18910,18910,18910,0
|
|
20230727,182500,5532270350,18910,18910,18910,18910,0
|
|
20230727,182400,5532270350,18910,18910,18910,18910,0
|
|
20230727,182300,5532270350,18910,18910,18910,18910,0
|
|
20230727,182200,5532270350,18910,18910,18910,18910,0
|
|
20230727,182100,5532270350,18910,18910,18910,18910,0
|
|
20230727,182000,5532270350,18910,18910,18910,18910,0
|
|
20230727,181900,5532270350,18910,18910,18910,18910,0
|
|
20230727,181800,5532270350,18910,18910,18910,18910,0
|
|
20230727,181700,5532270350,18910,18910,18910,18910,0
|
|
20230727,181600,5532270350,18910,18910,18910,18910,0
|
|
20230727,181500,5532270350,18910,18910,18910,18910,0
|
|
20230727,181400,5532270350,18910,18910,18910,18910,0
|
|
20230727,181300,5532270350,18910,18910,18910,18910,0
|
|
20230727,181200,5532270350,18910,18910,18910,18910,0
|
|
20230727,181100,5532270350,18910,18910,18910,18910,0
|
|
20230727,181000,5532270350,18910,18910,18910,18910,0
|
|
20230727,180900,5532270350,18910,18910,18910,18910,0
|
|
20230727,180800,5532270350,18910,18910,18910,18910,0
|
|
20230727,180700,5532270350,18910,18910,18910,18910,15307
|
|
20230727,180600,5532270350,18910,18910,18910,18910,0
|
|
20230727,180500,5532270350,18910,18910,18910,18910,0
|
|
20230727,180400,5532270350,18910,18910,18910,18910,0
|
|
20230727,180300,5532270350,18910,18910,18910,18910,0
|
|
20230727,180200,5532270350,18910,18910,18910,18910,0
|
|
20230727,180100,5532270350,18910,18910,18910,18910,0
|
|
20230727,180000,5532270350,18910,18910,18910,18910,0
|
|
20230727,175900,5532270350,18910,18910,18910,18910,0
|
|
20230727,175800,5532270350,18910,18910,18910,18910,0
|
|
20230727,175700,5532270350,18910,18910,18910,18910,0
|
|
20230727,175600,5532270350,18910,18910,18910,18910,0
|
|
20230727,175500,5532270350,18910,18910,18910,18910,0
|
|
20230727,175400,5532270350,18910,18910,18910,18910,0
|
|
20230727,175300,5532270350,18910,18910,18910,18910,0
|
|
20230727,175200,5532270350,18910,18910,18910,18910,0
|
|
20230727,175100,5532270350,18910,18910,18910,18910,0
|
|
20230727,175000,5532270350,18910,18910,18910,18910,0
|
|
20230727,174900,5532270350,18910,18910,18910,18910,0
|
|
20230727,174800,5532270350,18910,18910,18910,18910,0
|
|
20230727,174700,5532270350,18910,18910,18910,18910,0
|
|
20230727,174600,5532270350,18910,18910,18910,18910,0
|
|
20230727,174500,5532270350,18910,18910,18910,18910,0
|
|
20230727,174400,5532270350,18910,18910,18910,18910,0
|
|
20230727,174300,5532270350,18910,18910,18910,18910,0
|
|
20230727,174200,5532270350,18910,18910,18910,18910,0
|
|
20230727,174100,5532270350,18910,18910,18910,18910,0
|
|
20230727,174000,5532270350,18910,18910,18910,18910,0
|
|
20230727,173900,5532270350,18910,18910,18910,18910,0
|
|
20230727,173800,5532270350,18910,18910,18910,18910,0
|
|
20230727,173700,5532270350,18910,18910,18910,18910,15307
|
|
20230727,173600,5532270350,18910,18910,18910,18910,0
|
|
20230727,173500,5532270350,18910,18910,18910,18910,0
|
|
20230727,173400,5532270350,18910,18910,18910,18910,0
|
|
20230727,173300,5532270350,18910,18910,18910,18910,0
|
|
20230727,173200,5532270350,18910,18910,18910,18910,0
|
|
20230727,173100,5532270350,18910,18910,18910,18910,0
|
|
20230727,173000,5532270350,18910,18910,18910,18910,0
|
|
20230727,172900,5532270350,18910,18910,18910,18910,0
|
|
20230727,172800,5532270350,18910,18910,18910,18910,0
|
|
20230727,172700,5532270350,18910,18910,18910,18910,0
|
|
20230727,172600,5532270350,18910,18910,18910,18910,0
|
|
20230727,172500,5532270350,18910,18910,18910,18910,0
|
|
20230727,172400,5532270350,18910,18910,18910,18910,0
|
|
20230727,172300,5532270350,18910,18910,18910,18910,0
|
|
20230727,172200,5532270350,18910,18910,18910,18910,0
|
|
20230727,172100,5532270350,18910,18910,18910,18910,0
|
|
20230727,172000,5532270350,18910,18910,18910,18910,0
|
|
20230727,171900,5532270350,18910,18910,18910,18910,0
|
|
20230727,171800,5532270350,18910,18910,18910,18910,0
|
|
20230727,171700,5532270350,18910,18910,18910,18910,0
|
|
20230727,171600,5532270350,18910,18910,18910,18910,0
|
|
20230727,171500,5532270350,18910,18910,18910,18910,0
|
|
20230727,171400,5532270350,18910,18910,18910,18910,0
|
|
20230727,171300,5532270350,18910,18910,18910,18910,0
|
|
20230727,171200,5532270350,18910,18910,18910,18910,0
|
|
20230727,171100,5532270350,18910,18910,18910,18910,0
|
|
20230727,171000,5532270350,18910,18910,18910,18910,0
|
|
20230727,170900,5532270350,18910,18910,18910,18910,0
|
|
20230727,170800,5532270350,18910,18910,18910,18910,0
|
|
20230727,170700,5532270350,18910,18910,18910,18910,15307
|
|
20230727,170600,5532270350,18910,18910,18910,18910,0
|
|
20230727,170500,5532270350,18910,18910,18910,18910,0
|
|
20230727,170400,5532270350,18910,18910,18910,18910,0
|
|
20230727,170300,5532270350,18910,18910,18910,18910,0
|
|
20230727,170200,5532270350,18910,18910,18910,18910,0
|
|
20230727,170100,5532270350,18910,18910,18910,18910,0
|
|
20230727,170000,5532270350,18910,18910,18910,18910,0
|
|
20230727,165900,5532270350,18910,18910,18910,18910,0
|
|
20230727,165800,5532270350,18910,18910,18910,18910,0
|
|
20230727,165700,5532270350,18910,18910,18910,18910,0
|
|
20230727,165600,5532270350,18910,18910,18910,18910,0
|
|
20230727,165500,5532270350,18910,18910,18910,18910,0
|
|
20230727,165400,5532270350,18910,18910,18910,18910,0
|
|
20230727,165300,5532270350,18910,18910,18910,18910,0
|
|
20230727,165200,5532270350,18910,18910,18910,18910,0
|
|
20230727,165100,5532270350,18910,18910,18910,18910,0
|
|
20230727,165000,5532270350,18910,18910,18910,18910,0
|
|
20230727,164900,5532270350,18910,18910,18910,18910,0
|
|
20230727,164800,5532270350,18910,18910,18910,18910,0
|
|
20230727,164700,5532270350,18910,18910,18910,18910,0
|
|
20230727,164600,5532270350,18910,18910,18910,18910,0
|
|
20230727,164500,5532270350,18910,18910,18910,18910,0
|
|
20230727,164400,5532270350,18910,18910,18910,18910,0
|
|
20230727,164300,5532270350,18910,18910,18910,18910,0
|
|
20230727,164200,5532270350,18910,18910,18910,18910,0
|
|
20230727,164100,5532270350,18910,18910,18910,18910,0
|
|
20230727,164000,5532270350,18910,18910,18910,18910,0
|
|
20230727,163900,5532270350,18910,18910,18910,18910,0
|
|
20230727,163800,5532270350,18910,18910,18910,18910,0
|
|
20230727,163700,5532270350,18910,18910,18910,18910,15307
|
|
20230727,163600,5532270350,18910,18910,18910,18910,0
|
|
20230727,163500,5532270350,18910,18910,18910,18910,0
|
|
20230727,163400,5532270350,18910,18910,18910,18910,0
|
|
20230727,163300,5532270350,18910,18910,18910,18910,0
|
|
20230727,163200,5532270350,18910,18910,18910,18910,0
|
|
20230727,163100,5532270350,18910,18910,18910,18910,0
|
|
20230727,163000,5532270350,18910,18910,18910,18910,0
|
|
20230727,162900,5532270350,18910,18910,18910,18910,0
|
|
20230727,162800,5532270350,18910,18910,18910,18910,0
|
|
20230727,162700,5532270350,18910,18910,18910,18910,0
|
|
20230727,162600,5532270350,18910,18910,18910,18910,0
|
|
20230727,162500,5532270350,18910,18910,18910,18910,0
|
|
20230727,162400,5532270350,18910,18910,18910,18910,0
|
|
20230727,162300,5532270350,18910,18910,18910,18910,0
|
|
20230727,162200,5532270350,18910,18910,18910,18910,0
|
|
20230727,162100,5532270350,18910,18910,18910,18910,0
|
|
20230727,162000,5532270350,18910,18910,18910,18910,0
|
|
20230727,161900,5532270350,18910,18910,18910,18910,0
|
|
20230727,161800,5532270350,18910,18910,18910,18910,0
|
|
20230727,161700,5532270350,18910,18910,18910,18910,0
|
|
20230727,161600,5532270350,18910,18910,18910,18910,0
|
|
20230727,161500,5532270350,18910,18910,18910,18910,0
|
|
20230727,161400,5532270350,18910,18910,18910,18910,0
|
|
20230727,161300,5532270350,18910,18910,18910,18910,0
|
|
20230727,161200,5532270350,18910,18910,18910,18910,0
|
|
20230727,161100,5532270350,18910,18910,18910,18910,0
|
|
20230727,161000,5532270350,18910,18910,18910,18910,0
|
|
20230727,160900,5532270350,18910,18910,18910,18910,0
|
|
20230727,160800,5532270350,18910,18910,18910,18910,0
|
|
20230727,160700,5532270350,18910,18910,18910,18910,15307
|
|
20230727,160600,5532270350,18910,18910,18910,18910,0
|
|
20230727,160500,5532270350,18910,18910,18910,18910,0
|
|
20230727,160400,5532270350,18910,18910,18910,18910,0
|
|
20230727,160300,5532270350,18910,18910,18910,18910,0
|
|
20230727,160200,5532270350,18910,18910,18910,18910,0
|
|
20230727,160100,5532270350,18910,18910,18910,18910,0
|
|
20230727,160000,5532270350,18910,18910,18910,18910,0
|
|
20230727,155900,5532270350,18910,18910,18910,18910,0
|
|
20230727,155800,5532270350,18910,18910,18910,18910,0
|
|
20230727,155700,5532270350,18910,18910,18910,18910,0
|
|
20230727,155600,5532270350,18910,18910,18910,18910,0
|
|
20230727,155500,5532270350,18910,18910,18910,18910,0
|
|
20230727,155400,5532270350,18910,18910,18910,18910,0
|
|
20230727,155300,5532270350,18910,18910,18910,18910,0
|
|
20230727,155200,5532270350,18910,18910,18910,18910,0
|
|
20230727,155100,5532270350,18910,18910,18910,18910,0
|
|
20230727,155000,5532270350,18910,18910,18910,18910,0
|
|
20230727,154900,5532270350,18910,18910,18910,18910,0
|
|
20230727,154800,5532270350,18910,18910,18910,18910,0
|
|
20230727,154700,5532270350,18910,18910,18910,18910,0
|
|
20230727,154600,5532270350,18910,18910,18910,18910,0
|
|
20230727,154500,5532270350,18910,18910,18910,18910,0
|
|
20230727,154400,5532270350,18910,18910,18910,18910,0
|
|
20230727,154300,5532270350,18910,18910,18910,18910,0
|
|
20230727,154200,5532270350,18910,18910,18910,18910,0
|
|
20230727,154100,5532270350,18910,18910,18910,18910,0
|
|
20230727,154000,5532270350,18910,18910,18910,18910,0
|
|
20230727,153900,5532270350,18910,18910,18910,18910,0
|
|
20230727,153800,5532270350,18910,18910,18910,18910,0
|
|
20230727,153700,5532270350,18910,18910,18910,18910,15307
|
|
20230727,153600,5532270350,18910,18910,18910,18910,0
|
|
20230727,153500,5532270350,18910,18910,18910,18910,0
|
|
20230727,153400,5532270350,18910,18910,18910,18910,0
|
|
20230727,153300,5532270350,18910,18910,18910,18910,0
|
|
20230727,153200,5532270350,18910,18910,18910,18910,0
|
|
20230727,153100,5532270350,18910,18910,18910,18910,0
|
|
20230727,153000,5532270350,18910,18910,18910,18910,15307
|
|
20230727,152900,5242814980,18990,18990,18990,18990,0
|
|
20230727,152800,5242814980,18990,18990,18990,18990,0
|
|
20230727,152700,5242814980,18990,18990,18990,18990,0
|
|
20230727,152600,5242814980,18990,18990,18990,18990,0
|
|
20230727,152500,5242814980,18990,18990,18990,18990,0
|
|
20230727,152400,5242814980,18990,18990,18990,18990,0
|
|
20230727,152300,5242814980,18990,18990,18990,18990,0
|
|
20230727,152200,5242814980,18990,18990,18990,18990,0
|
|
20230727,152100,5242814980,18990,18990,18990,18990,0
|
|
20230727,152000,5242814980,18990,18990,18990,18990,0
|
|
20230727,151900,5242814980,18990,19000,19130,18970,1982
|
|
20230727,151800,5205017330,18970,19040,19040,18950,653
|
|
20230727,151700,5192596490,19050,18970,19050,18950,2402
|
|
20230727,151600,5147029880,18970,18970,19050,18950,4354
|
|
20230727,151500,5064442440,19070,19080,19080,18960,54
|
|
20230727,151400,5063414260,18950,18900,18950,18900,930
|
|
20230727,151300,5045823070,18880,18930,18940,18860,1512
|
|
20230727,151200,5017244870,18930,18910,18940,18880,1791
|
|
20230727,151100,4983382010,18910,18930,18940,18900,3232
|
|
20230727,151000,4922258630,18930,19000,19000,18930,429
|
|
20230727,150900,4914122280,19000,18940,19000,18940,4383
|
|
20230727,150800,4831013930,18900,18960,18960,18900,3208
|
|
20230727,150700,4770333710,18950,19000,19000,18950,4557
|
|
20230727,150600,4683923340,19000,18990,19000,18990,432
|
|
20230727,150500,4675719230,18990,18990,18990,18980,950
|
|
20230727,150400,4657688020,18990,18990,19000,18980,1892
|
|
20230727,150300,4621751150,18990,19000,19000,18990,2093
|
|
20230727,150200,4581992220,19000,19100,19100,18980,1634
|
|
20230727,150100,4550941230,19100,19000,19100,19000,825
|
|
20230727,150000,4535221510,19000,19000,19030,18990,1325
|
|
20230727,145900,4510047580,19000,19100,19100,19000,4456
|
|
20230727,145800,4425173590,19100,19120,19120,19100,1188
|
|
20230727,145700,4402474070,19120,19110,19140,19110,1978
|
|
20230727,145600,4364646730,19110,19130,19130,19110,492
|
|
20230727,145500,4355236140,19130,19190,19200,19130,1364
|
|
20230727,145400,4329106090,19200,19160,19200,19150,1543
|
|
20230727,145300,4299538980,19160,19170,19170,19160,1430
|
|
20230727,145200,4272132960,19170,19200,19200,19170,579
|
|
20230727,145100,4261022830,19200,19190,19210,19190,939
|
|
20230727,145000,4242992740,19190,19210,19210,19190,302
|
|
20230727,144900,4237194850,19210,19220,19220,19210,306
|
|
20230727,144800,4231315170,19220,19240,19240,19220,73
|
|
20230727,144700,4229911530,19220,19240,19240,19210,588
|
|
20230727,144600,4218599190,19240,19240,19260,19240,574
|
|
20230727,144500,4207551140,19240,19240,19250,19240,596
|
|
20230727,144400,4196078910,19240,19280,19290,19240,188
|
|
20230727,144300,4192455060,19280,19290,19290,19240,84
|
|
20230727,144200,4190835540,19260,19220,19260,19210,335
|
|
20230727,144100,4184391230,19220,19220,19220,19220,184
|
|
20230727,144000,4180854750,19210,19250,19250,19210,108
|
|
20230727,143900,4178776070,19210,19200,19250,19200,950
|
|
20230727,143800,4160530540,19190,19190,19200,19190,107
|
|
20230727,143700,4158477160,19190,19190,19190,19190,505
|
|
20230727,143600,4148786210,19180,19190,19200,19180,818
|
|
20230727,143500,4133092030,19190,19200,19250,19190,958
|
|
20230727,143400,4114684510,19220,19210,19220,19190,1169
|
|
20230727,143300,4092220240,19220,19300,19300,19220,1517
|
|
20230727,143200,4063041570,19250,19280,19310,19250,221
|
|
20230727,143100,4058778130,19250,19240,19280,19240,778
|
|
20230727,143000,4043796970,19240,19230,19240,19220,418
|
|
20230727,142900,4035755250,19230,19210,19230,19200,304
|
|
20230727,142800,4029915150,19210,19210,19220,19210,51
|
|
20230727,142700,4028935240,19210,19210,19230,19210,44
|
|
20230727,142600,4028089620,19200,19220,19230,19180,148
|
|
20230727,142500,4025247170,19220,19200,19220,19200,60
|
|
20230727,142400,4024094130,19180,19180,19230,19180,481
|
|
20230727,142300,4014863140,19180,19180,19180,19180,25
|
|
20230727,142200,4014383640,19180,19190,19190,19180,55
|
|
20230727,142100,4013328700,19180,19170,19190,19170,285
|
|
20230727,142000,4007862530,19170,19170,19180,19170,250
|
|
20230727,141900,4003067690,19170,19180,19180,19170,43
|
|
20230727,141800,4002243370,19180,19180,19180,19170,48
|
|
20230727,141700,4001322980,19170,19180,19180,19170,194
|
|
20230727,141600,3997603180,19180,19190,19200,19180,138
|
|
20230727,141500,3994955480,19180,19190,19200,19180,277
|
|
20230727,141400,3989640370,19180,19190,19200,19180,84
|
|
20230727,141300,3988027890,19190,19190,19190,19190,32
|
|
20230727,141200,3987413810,19190,19190,19200,19180,188
|
|
20230727,141100,3983806210,19180,19180,19190,19180,28
|
|
20230727,141000,3983269130,19190,19230,19230,19190,580
|
|
20230727,140900,3972129430,19240,19250,19250,19240,156
|
|
20230727,140800,3969127720,19250,19230,19250,19230,337
|
|
20230727,140700,3962647010,19240,19240,19250,19240,159
|
|
20230727,140600,3959587840,19230,19240,19250,19230,57
|
|
20230727,140500,3958491070,19240,19260,19260,19240,118
|
|
20230727,140400,3956220550,19260,19230,19260,19230,586
|
|
20230727,140300,3944941630,19230,19220,19240,19200,117
|
|
20230727,140200,3942691670,19220,19200,19220,19200,107
|
|
20230727,140100,3940636400,19220,19220,19230,19220,214
|
|
20230727,140000,3936522760,19230,19220,19240,19220,123
|
|
20230727,135900,3934157580,19220,19220,19220,19220,51
|
|
20230727,135800,3933177360,19230,19220,19230,19220,111
|
|
20230727,135700,3931043210,19230,19240,19240,19230,65
|
|
20230727,135600,3929793070,19220,19220,19230,19220,187
|
|
20230727,135500,3926197740,19220,19260,19260,19220,9
|
|
20230727,135400,3926024720,19260,19250,19260,19200,117
|
|
20230727,135300,3923772590,19240,19240,19250,19180,44
|
|
20230727,135200,3922926330,19160,19140,19260,19140,387
|
|
20230727,135100,3915479180,19260,19120,19260,19120,45
|
|
20230727,135000,3914615990,19280,19130,19280,19110,631
|
|
20230727,134900,3902482870,19160,19110,19160,19110,109
|
|
20230727,134800,3900398380,19100,19140,19160,19090,145
|
|
20230727,134700,3897627950,19140,19120,19140,19090,245
|
|
20230727,134600,3892947300,19100,19090,19150,19090,40
|
|
20230727,134500,3892182780,19150,19090,19150,19090,111
|
|
20230727,134400,3890057610,19080,19080,19080,19080,50
|
|
20230727,134300,3889103610,19060,19060,19060,19060,8
|
|
20230727,134200,3888951130,19060,19160,19160,19060,6053
|
|
20230727,134100,3773267300,19150,19150,19150,19150,97
|
|
20230727,134000,3771409750,19150,19150,19150,19150,25
|
|
20230727,133900,3770931000,19160,19180,19180,19150,52
|
|
20230727,133800,3769934380,19160,19170,19180,19160,307
|
|
20230727,133700,3764049740,19180,19190,19190,19180,518
|
|
20230727,133600,3754114490,19180,19200,19290,19180,47
|
|
20230727,133500,3753210360,19210,19210,19210,19210,16
|
|
20230727,133400,3752903000,19180,19220,19300,19170,1080
|
|
20230727,133300,3732144850,19170,19230,19230,19170,727
|
|
20230727,133200,3718207120,19170,19220,19220,19170,447
|
|
20230727,133100,3709629340,19210,19170,19210,19170,60
|
|
20230727,133000,3708477620,19240,19170,19240,19170,88
|
|
20230727,132900,3706785530,19180,19170,19200,19170,122
|
|
20230727,132800,3704445660,19170,19170,19170,19170,8
|
|
20230727,132700,3704292300,19180,19150,19200,19070,2833
|
|
20230727,132600,3650041660,19140,19100,19150,19100,431
|
|
20230727,132500,3641793660,19120,19100,19120,19100,45
|
|
20230727,132400,3640933840,19100,19070,19110,19070,89
|
|
20230727,132300,3639235470,19120,19070,19120,19070,19
|
|
20230727,132200,3638872790,19060,19050,19130,19050,206
|
|
20230727,132100,3634941220,19050,19040,19060,19040,48
|
|
20230727,132000,3634027030,19050,19040,19050,19040,37
|
|
20230727,131900,3633322390,19040,19010,19050,19010,157
|
|
20230727,131800,3630333710,19020,19010,19020,19000,1685
|
|
20230727,131700,3598301050,19000,18990,19030,18990,1881
|
|
20230727,131600,3562543640,18960,18980,18990,18960,2196
|
|
20230727,131500,3520882260,18990,19000,19010,18980,757
|
|
20230727,131400,3506508680,19000,19030,19030,19000,1829
|
|
20230727,131300,3471747270,19020,19050,19060,19020,1201
|
|
20230727,131200,3448881410,19050,19080,19080,19050,433
|
|
20230727,131100,3440624010,19080,19080,19080,19080,199
|
|
20230727,131000,3436827090,19080,19070,19080,19070,43
|
|
20230727,130900,3436006810,19080,19070,19130,19060,256
|
|
20230727,130800,3431124650,19040,19040,19050,19040,238
|
|
20230727,130700,3426592050,19050,19070,19070,19050,1123
|
|
20230727,130600,3405196060,19060,19110,19150,19060,439
|
|
20230727,130500,3396813910,19110,19180,19180,19110,1138
|
|
20230727,130400,3375038620,19170,19190,19190,19170,777
|
|
20230727,130300,3360141350,19180,19200,19200,19180,379
|
|
20230727,130200,3352868820,19190,19180,19330,19180,207
|
|
20230727,130100,3348892050,19180,19180,19180,19180,128
|
|
20230727,130000,3346437010,19190,19190,19190,19180,54
|
|
20230727,125900,3345400910,19180,19190,19200,19180,353
|
|
20230727,125800,3338624430,19200,19200,19200,19200,239
|
|
20230727,125700,3334035630,19200,19250,19270,19200,105
|
|
20230727,125600,3332015320,19250,19170,19250,19170,520
|
|
20230727,125500,3322010710,19170,19160,19180,19160,161
|
|
20230727,125400,3318923470,19160,19170,19180,19160,139
|
|
20230727,125300,3316259980,19160,19180,19180,19160,722
|
|
20230727,125200,3302420850,19170,19180,19190,19170,136
|
|
20230727,125100,3299812610,19180,19180,19180,19160,237
|
|
20230727,125000,3295267810,19180,19160,19180,19150,118
|
|
20230727,124900,3293006420,19160,19150,19160,19150,240
|
|
20230727,124800,3288409220,19150,19160,19190,19150,279
|
|
20230727,124700,3283065050,19150,19170,19200,19150,55
|
|
20230727,124600,3282011500,19140,19140,19140,19140,216
|
|
20230727,124500,3277877260,19140,19210,19210,19140,39
|
|
20230727,124400,3277128630,19130,19130,19130,19120,128
|
|
20230727,124300,3274680710,19020,19200,19200,19000,4073
|
|
20230727,124200,3196825380,19200,19200,19240,19200,901
|
|
20230727,124100,3179525200,19200,19260,19260,19200,773
|
|
20230727,124000,3164657050,19260,19250,19280,19250,489
|
|
20230727,123900,3155239940,19290,19300,19330,19290,657
|
|
20230727,123800,3142563810,19290,19300,19340,19260,93
|
|
20230727,123700,3140766440,19290,19300,19300,19290,46
|
|
20230727,123600,3139878990,19290,19260,19340,19260,113
|
|
20230727,123500,3137699100,19260,19240,19340,19240,130
|
|
20230727,123400,3135191450,19230,19180,19240,19180,732
|
|
20230727,123300,3121112750,19180,19170,19210,19170,534
|
|
20230727,123200,3110860260,19160,19160,19170,19150,3696
|
|
20230727,123100,3040044390,19150,19120,19150,19120,161
|
|
20230727,123000,3036962890,19120,19150,19160,19110,927
|
|
20230727,122900,3019206370,19150,19060,19160,19060,1371
|
|
20230727,122800,2992944420,19110,19110,19110,19110,265
|
|
20230727,122700,2987880270,19110,19110,19170,19110,57
|
|
20230727,122600,2986789640,19170,19040,19170,19040,232
|
|
20230727,122500,2982355920,19030,19120,19120,19030,148
|
|
20230727,122400,2979530110,19020,19180,19180,19000,4030
|
|
20230727,122300,2902891430,19180,19180,19180,19050,1564
|
|
20230727,122200,2873028300,19170,19180,19190,19170,226
|
|
20230727,122100,2868695240,19180,19170,19180,19160,2375
|
|
20230727,122000,2823166420,19170,19190,19200,19170,274
|
|
20230727,121900,2817910710,19190,19220,19220,19190,1163
|
|
20230727,121800,2795579050,19220,19240,19250,19220,127
|
|
20230727,121700,2793135420,19240,19280,19280,19240,1194
|
|
20230727,121600,2770129770,19280,19290,19290,19280,47
|
|
20230727,121500,2769223370,19290,19290,19300,19290,1022
|
|
20230727,121400,2749508730,19300,19350,19350,19300,6622
|
|
20230727,121300,2621478250,19350,19360,19360,19350,750
|
|
20230727,121200,2606963390,19380,19360,19400,19360,24
|
|
20230727,121100,2606497850,19360,19380,19400,19360,174
|
|
20230727,121000,2603128380,19390,19410,19410,19390,342
|
|
20230727,120900,2596493270,19420,19470,19470,19420,128
|
|
20230727,120800,2594002760,19470,19470,19470,19470,0
|
|
20230727,120700,2594002760,19470,19410,19470,19410,6
|
|
20230727,120600,2593886000,19470,19400,19480,19400,62
|
|
20230727,120500,2592681570,19400,19450,19450,19400,800
|
|
20230727,120400,2577149830,19440,19470,19470,19440,17
|
|
20230727,120300,2576818950,19470,19470,19470,19470,52
|
|
20230727,120200,2575806510,19470,19460,19470,19440,240
|
|
20230727,120100,2571135770,19460,19490,19490,19460,783
|
|
20230727,120000,2555893100,19500,19500,19500,19500,41
|
|
20230727,115900,2555093600,19500,19500,19500,19500,0
|
|
20230727,115800,2555093600,19500,19520,19520,19480,2480
|
|
20230727,115700,2506732000,19520,19570,19580,19520,264
|
|
20230727,115600,2501573440,19570,19570,19570,19570,20
|
|
20230727,115500,2501182040,19570,19570,19570,19570,19
|
|
20230727,115400,2500810210,19580,19630,19640,19580,160
|
|
20230727,115300,2497675180,19600,19600,19600,19600,1
|
|
20230727,115200,2497655580,19640,19620,19640,19620,83
|
|
20230727,115100,2496025930,19640,19640,19640,19640,21
|
|
20230727,115000,2495613490,19590,19630,19630,19590,124
|
|
20230727,114900,2493183960,19640,19640,19640,19640,22
|
|
20230727,114800,2492751880,19640,19640,19640,19640,21
|
|
20230727,114700,2492339440,19640,19640,19640,19640,0
|
|
20230727,114600,2492339440,19640,19640,19640,19640,2
|
|
20230727,114500,2492300160,19640,19590,19640,19590,1481
|
|
20230727,114400,2463285300,19580,19580,19580,19580,100
|
|
20230727,114300,2461327300,19590,19590,19600,19590,115
|
|
20230727,114200,2459074370,19600,19610,19610,19600,522
|
|
20230727,114100,2448842370,19610,19620,19620,19610,296
|
|
20230727,114000,2443034870,19630,19630,19630,19630,51
|
|
20230727,113900,2442033740,19640,19630,19640,19630,204
|
|
20230727,113800,2438027870,19640,19600,19640,19600,32
|
|
20230727,113700,2437399670,19580,19580,19590,19500,1295
|
|
20230727,113600,2412121670,19580,19630,19640,19580,380
|
|
20230727,113500,2404669600,19630,19590,19630,19590,791
|
|
20230727,113400,2389149340,19590,19590,19590,19590,182
|
|
20230727,113300,2385583960,19590,19590,19590,19580,123
|
|
20230727,113200,2383174400,19580,19530,19580,19520,52
|
|
20230727,113100,2382156960,19510,19510,19510,19510,30
|
|
20230727,113000,2381571660,19590,19540,19590,19540,1161
|
|
20230727,112900,2358876450,19540,19560,19560,19540,1119
|
|
20230727,112800,2337011020,19570,19570,19570,19570,3
|
|
20230727,112700,2336952310,19550,19550,19550,19550,36
|
|
20230727,112600,2336248510,19540,19540,19550,19540,128
|
|
20230727,112500,2333746430,19540,19560,19560,19540,60
|
|
20230727,112400,2332573950,19560,19570,19570,19560,207
|
|
20230727,112300,2328522970,19580,19580,19580,19580,1
|
|
20230727,112200,2328503390,19580,19590,19590,19580,50
|
|
20230727,112100,2327524380,19590,19630,19630,19590,26
|
|
20230727,112000,2327014150,19620,19620,19620,19620,110
|
|
20230727,111900,2324855950,19630,19560,19630,19560,207
|
|
20230727,111800,2320800550,19550,19500,19550,19500,175
|
|
20230727,111700,2317384650,19500,19500,19520,19500,396
|
|
20230727,111600,2309659360,19500,19520,19520,19500,1194
|
|
20230727,111500,2286372050,19520,19540,19540,19520,93
|
|
20230727,111400,2284555380,19550,19560,19560,19550,340
|
|
20230727,111300,2277906340,19560,19570,19580,19560,1214
|
|
20230727,111200,2254158470,19590,19600,19600,19570,1931
|
|
20230727,111100,2216323450,19600,19600,19600,19600,1476
|
|
20230727,111000,2187393850,19600,19640,19640,19600,3218
|
|
20230727,110900,2124285000,19640,19620,19640,19620,195
|
|
20230727,110800,2120457020,19610,19640,19640,19610,1550
|
|
20230727,110700,2090036910,19650,19690,19690,19650,736
|
|
20230727,110600,2075565250,19690,19700,19710,19690,171
|
|
20230727,110500,2072195560,19690,19700,19700,19690,157
|
|
20230727,110400,2069104120,19710,19710,19720,19710,183
|
|
20230727,110300,2065497180,19710,19730,19730,19710,110
|
|
20230727,110200,2063328920,19710,19710,19710,19700,759
|
|
20230727,110100,2048370840,19710,19650,19710,19650,586
|
|
20230727,110000,2036830130,19700,19700,19700,19700,158
|
|
20230727,105900,2033717530,19700,19700,19700,19700,76
|
|
20230727,105800,2032220330,19630,19630,19630,19630,0
|
|
20230727,105700,2032220330,19630,19700,19700,19630,1953
|
|
20230727,105600,1993881330,19620,19670,19670,19620,389
|
|
20230727,105500,1986238470,19710,19710,19710,19710,0
|
|
20230727,105400,1986238470,19710,19710,19710,19710,1
|
|
20230727,105300,1986218760,19710,19710,19710,19660,66
|
|
20230727,105200,1984918850,19670,19670,19670,19670,65
|
|
20230727,105100,1983640300,19670,19660,19670,19660,105
|
|
20230727,105000,1981575240,19660,19650,19660,19620,413
|
|
20230727,104900,1973470720,19650,19660,19660,19650,40
|
|
20230727,104800,1972684440,19650,19660,19660,19650,49
|
|
20230727,104700,1971721130,19650,19660,19660,19650,211
|
|
20230727,104600,1967573400,19670,19670,19670,19670,15
|
|
20230727,104500,1967278350,19660,19690,19730,19660,1790
|
|
20230727,104400,1932058620,19700,19710,19730,19700,783
|
|
20230727,104300,1916630390,19700,19720,19720,19700,1114
|
|
20230727,104200,1894673610,19720,19720,19730,19720,40
|
|
20230727,104100,1893884440,19720,19740,19740,19720,514
|
|
20230727,104000,1883743160,19740,19780,19780,19740,101
|
|
20230727,103900,1881748980,19730,19790,19790,19730,28
|
|
20230727,103800,1881195460,19700,19810,19810,19700,225
|
|
20230727,103700,1876743480,19820,19730,19880,19700,9775
|
|
20230727,103600,1683506400,19700,19680,19700,19680,403
|
|
20230727,103500,1675570080,19690,19680,19690,19680,300
|
|
20230727,103400,1669664570,19690,19690,19690,19690,241
|
|
20230727,103300,1664919280,19690,19670,19690,19670,429
|
|
20230727,103200,1656478340,19670,19610,19670,19610,1337
|
|
20230727,103100,1630213410,19610,19640,19650,19610,451
|
|
20230727,103000,1621360590,19630,19540,19630,19540,1752
|
|
20230727,102900,1587058690,19530,19500,19530,19500,558
|
|
20230727,102800,1576165850,19500,19480,19500,19480,294
|
|
20230727,102700,1570436120,19500,19500,19500,19500,121
|
|
20230727,102600,1568076620,19500,19510,19510,19500,61
|
|
20230727,102500,1566886520,19510,19490,19510,19490,73
|
|
20230727,102400,1565463090,19490,19390,19490,19390,38
|
|
20230727,102300,1564723470,19390,19490,19490,19390,35
|
|
20230727,102200,1564044420,19390,19390,19400,19390,19
|
|
20230727,102100,1563675970,19510,19390,19510,19390,35
|
|
20230727,102000,1562994510,19380,19380,19380,19380,10
|
|
20230727,101900,1562800710,19380,19510,19510,19380,53
|
|
20230727,101800,1561770960,19450,19510,19510,19450,150
|
|
20230727,101700,1558852070,19510,19450,19520,19440,171
|
|
20230727,101600,1555526690,19450,19520,19520,19450,73
|
|
20230727,101500,1554105930,19520,19430,19530,19430,217
|
|
20230727,101400,1549884370,19340,19360,19400,19340,1992
|
|
20230727,101300,1511303970,19360,19340,19360,19340,326
|
|
20230727,101200,1504996560,19350,19400,19400,19350,1408
|
|
20230727,101100,1477726880,19400,19390,19400,19390,105
|
|
20230727,101000,1475690890,19390,19400,19400,19390,100
|
|
20230727,100900,1473750960,19410,19450,19450,19410,1105
|
|
20230727,100800,1452276150,19480,19480,19480,19450,838
|
|
20230727,100700,1435969240,19520,19480,19520,19470,208
|
|
20230727,100600,1431918600,19540,19540,19540,19540,32
|
|
20230727,100500,1431293320,19540,19550,19550,19540,89
|
|
20230727,100400,1429554020,19550,19550,19550,19550,15
|
|
20230727,100300,1429260770,19560,19540,19560,19540,111
|
|
20230727,100200,1427091250,19540,19540,19540,19540,0
|
|
20230727,100100,1427091250,19540,19540,19540,19450,1116
|
|
20230727,100000,1405310680,19450,19540,19540,19440,513
|
|
20230727,095900,1395327750,19540,19540,19540,19540,17
|
|
20230727,095800,1394995570,19450,19560,19560,19450,104
|
|
20230727,095700,1392966850,19560,19570,19570,19450,355
|
|
20230727,095600,1386028620,19570,19520,19570,19520,379
|
|
20230727,095500,1378616700,19550,19550,19550,19550,100
|
|
20230727,095400,1376661700,19420,19430,19430,19420,500
|
|
20230727,095300,1366951660,19420,19420,19420,19420,25
|
|
20230727,095200,1366466160,19420,19400,19570,19400,136
|
|
20230727,095100,1363826980,19590,19400,19590,19400,531
|
|
20230727,095000,1353461550,19420,19440,19440,19420,314
|
|
20230727,094900,1347361680,19440,19430,19440,19420,86
|
|
20230727,094800,1345691370,19540,19550,19550,19530,6
|
|
20230727,094700,1345574130,19550,19450,19550,19390,332
|
|
20230727,094600,1339115070,19450,19480,19480,19430,59
|
|
20230727,094500,1337968010,19480,19450,19590,19450,294
|
|
20230727,094400,1332234240,19410,19390,19430,19370,927
|
|
20230727,094300,1314228570,19410,19390,19410,19340,225
|
|
20230727,094200,1309869900,19420,19350,19420,19340,533
|
|
20230727,094100,1299559000,19430,19340,19430,19330,901
|
|
20230727,094000,1282127530,19310,19340,19430,19310,1860
|
|
20230727,093900,1246195580,19340,19480,19540,19340,1711
|
|
20230727,093800,1212962730,19480,19560,19570,19480,143
|
|
20230727,093700,1210172300,19570,19470,19570,19470,24
|
|
20230727,093600,1209704720,19580,19460,19580,19450,123
|
|
20230727,093500,1207311290,19450,19450,19510,19440,808
|
|
20230727,093400,1191588690,19430,19430,19460,19430,142
|
|
20230727,093300,1188829570,19460,19470,19480,19430,694
|
|
20230727,093200,1175325770,19480,19510,19510,19480,50
|
|
20230727,093100,1174351660,19510,19510,19510,19470,70
|
|
20230727,093000,1172986190,19470,19590,19590,19470,2848
|
|
20230727,092900,1117266670,19600,19600,19600,19600,90
|
|
20230727,092800,1115502670,19600,19630,19690,19600,651
|
|
20230727,092700,1102722880,19630,19610,19630,19610,376
|
|
20230727,092600,1095342100,19630,19630,19630,19610,964
|
|
20230727,092500,1076422370,19630,19630,19630,19590,802
|
|
20230727,092400,1060694690,19630,19670,19740,19630,4271
|
|
20230727,092300,976464690,19620,19620,19680,19620,101
|
|
20230727,092200,974480070,19610,19700,19700,19610,1141
|
|
20230727,092100,952028650,19710,19730,19730,19670,2020
|
|
20230727,092000,912205770,19740,19650,19740,19650,5982
|
|
20230727,091900,794398690,19650,19640,19670,19640,888
|
|
20230727,091800,776950270,19620,19580,19620,19580,1774
|
|
20230727,091700,742201410,19580,19440,19580,19430,603
|
|
20230727,091600,730467610,19440,19440,19590,19430,659
|
|
20230727,091500,717559460,19430,19530,19600,19430,405
|
|
20230727,091400,709658530,19500,19430,19500,19430,1238
|
|
20230727,091300,685568100,19430,19430,19430,19430,1167
|
|
20230727,091200,662893290,19430,19380,19430,19380,849
|
|
20230727,091100,646430960,19300,19310,19310,19300,79
|
|
20230727,091000,644905630,19300,19390,19390,19300,1330
|
|
20230727,090900,619224940,19390,19300,19390,19300,2895
|
|
20230727,090800,563271930,19330,19350,19350,19290,2466
|
|
20230727,090700,515593230,19350,19420,19460,19350,1047
|
|
20230727,090600,495274960,19430,19640,19640,19430,3086
|
|
20230727,090500,434999800,19650,19600,19700,19530,5055
|
|
20230727,090400,335496900,19530,19660,19690,19530,4528
|
|
20230727,090300,246884820,19660,19680,19700,19650,5102
|
|
20230727,090200,146476100,19680,19600,19690,19510,3404
|
|
20230727,090100,79607770,19600,19650,19680,19500,2060
|
|
20230727,090000,39237020,19650,19420,19650,19420,2017
|