618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191500,1471899840,6090,6090,6090,6090,7607
|
|
20230727,191400,1471899840,6090,6090,6090,6090,0
|
|
20230727,191300,1471899840,6090,6090,6090,6090,0
|
|
20230727,191200,1471899840,6090,6090,6090,6090,0
|
|
20230727,191100,1471899840,6090,6090,6090,6090,0
|
|
20230727,191000,1471899840,6090,6090,6090,6090,0
|
|
20230727,190900,1471899840,6090,6090,6090,6090,0
|
|
20230727,190800,1471899840,6090,6090,6090,6090,0
|
|
20230727,190700,1471899840,6090,6090,6090,6090,0
|
|
20230727,190600,1471899840,6090,6090,6090,6090,0
|
|
20230727,190500,1471899840,6090,6090,6090,6090,0
|
|
20230727,190400,1471899840,6090,6090,6090,6090,0
|
|
20230727,190300,1471899840,6090,6090,6090,6090,0
|
|
20230727,190200,1471899840,6090,6090,6090,6090,0
|
|
20230727,190100,1471899840,6090,6090,6090,6090,0
|
|
20230727,190000,1471899840,6090,6090,6090,6090,0
|
|
20230727,185900,1471899840,6090,6090,6090,6090,0
|
|
20230727,185800,1471899840,6090,6090,6090,6090,0
|
|
20230727,185700,1471899840,6090,6090,6090,6090,0
|
|
20230727,185600,1471899840,6090,6090,6090,6090,0
|
|
20230727,185500,1471899840,6090,6090,6090,6090,0
|
|
20230727,185400,1471899840,6090,6090,6090,6090,0
|
|
20230727,185300,1471899840,6090,6090,6090,6090,0
|
|
20230727,185200,1471899840,6090,6090,6090,6090,0
|
|
20230727,185100,1471899840,6090,6090,6090,6090,0
|
|
20230727,185000,1471899840,6090,6090,6090,6090,0
|
|
20230727,184900,1471899840,6090,6090,6090,6090,0
|
|
20230727,184800,1471899840,6090,6090,6090,6090,0
|
|
20230727,184700,1471899840,6090,6090,6090,6090,0
|
|
20230727,184600,1471899840,6090,6090,6090,6090,0
|
|
20230727,184500,1471899840,6090,6090,6090,6090,7607
|
|
20230727,184400,1471899840,6090,6090,6090,6090,0
|
|
20230727,184300,1471899840,6090,6090,6090,6090,0
|
|
20230727,184200,1471899840,6090,6090,6090,6090,0
|
|
20230727,184100,1471899840,6090,6090,6090,6090,0
|
|
20230727,184000,1471899840,6090,6090,6090,6090,0
|
|
20230727,183900,1471899840,6090,6090,6090,6090,0
|
|
20230727,183800,1471899840,6090,6090,6090,6090,0
|
|
20230727,183700,1471899840,6090,6090,6090,6090,0
|
|
20230727,183600,1471899840,6090,6090,6090,6090,0
|
|
20230727,183500,1471899840,6090,6090,6090,6090,0
|
|
20230727,183400,1471899840,6090,6090,6090,6090,0
|
|
20230727,183300,1471899840,6090,6090,6090,6090,0
|
|
20230727,183200,1471899840,6090,6090,6090,6090,0
|
|
20230727,183100,1471899840,6090,6090,6090,6090,0
|
|
20230727,183000,1471899840,6090,6090,6090,6090,0
|
|
20230727,182900,1471899840,6090,6090,6090,6090,0
|
|
20230727,182800,1471899840,6090,6090,6090,6090,0
|
|
20230727,182700,1471899840,6090,6090,6090,6090,0
|
|
20230727,182600,1471899840,6090,6090,6090,6090,0
|
|
20230727,182500,1471899840,6090,6090,6090,6090,0
|
|
20230727,182400,1471899840,6090,6090,6090,6090,0
|
|
20230727,182300,1471899840,6090,6090,6090,6090,0
|
|
20230727,182200,1471899840,6090,6090,6090,6090,0
|
|
20230727,182100,1471899840,6090,6090,6090,6090,0
|
|
20230727,182000,1471899840,6090,6090,6090,6090,0
|
|
20230727,181900,1471899840,6090,6090,6090,6090,0
|
|
20230727,181800,1471899840,6090,6090,6090,6090,0
|
|
20230727,181700,1471899840,6090,6090,6090,6090,0
|
|
20230727,181600,1471899840,6090,6090,6090,6090,0
|
|
20230727,181500,1471899840,6090,6090,6090,6090,7607
|
|
20230727,181400,1471899840,6090,6090,6090,6090,0
|
|
20230727,181300,1471899840,6090,6090,6090,6090,0
|
|
20230727,181200,1471899840,6090,6090,6090,6090,0
|
|
20230727,181100,1471899840,6090,6090,6090,6090,0
|
|
20230727,181000,1471899840,6090,6090,6090,6090,0
|
|
20230727,180900,1471899840,6090,6090,6090,6090,0
|
|
20230727,180800,1471899840,6090,6090,6090,6090,0
|
|
20230727,180700,1471899840,6090,6090,6090,6090,0
|
|
20230727,180600,1471899840,6090,6090,6090,6090,0
|
|
20230727,180500,1471899840,6090,6090,6090,6090,0
|
|
20230727,180400,1471899840,6090,6090,6090,6090,0
|
|
20230727,180300,1471899840,6090,6090,6090,6090,0
|
|
20230727,180200,1471899840,6090,6090,6090,6090,0
|
|
20230727,180100,1471899840,6090,6090,6090,6090,0
|
|
20230727,180000,1471899840,6090,6090,6090,6090,0
|
|
20230727,175900,1471899840,6090,6090,6090,6090,0
|
|
20230727,175800,1471899840,6090,6090,6090,6090,0
|
|
20230727,175700,1471899840,6090,6090,6090,6090,0
|
|
20230727,175600,1471899840,6090,6090,6090,6090,0
|
|
20230727,175500,1471899840,6090,6090,6090,6090,0
|
|
20230727,175400,1471899840,6090,6090,6090,6090,0
|
|
20230727,175300,1471899840,6090,6090,6090,6090,0
|
|
20230727,175200,1471899840,6090,6090,6090,6090,0
|
|
20230727,175100,1471899840,6090,6090,6090,6090,0
|
|
20230727,175000,1471899840,6090,6090,6090,6090,0
|
|
20230727,174900,1471899840,6090,6090,6090,6090,0
|
|
20230727,174800,1471899840,6090,6090,6090,6090,0
|
|
20230727,174700,1471899840,6090,6090,6090,6090,0
|
|
20230727,174600,1471899840,6090,6090,6090,6090,0
|
|
20230727,174500,1471899840,6090,6090,6090,6090,7607
|
|
20230727,174400,1471899840,6090,6090,6090,6090,0
|
|
20230727,174300,1471899840,6090,6090,6090,6090,0
|
|
20230727,174200,1471899840,6090,6090,6090,6090,0
|
|
20230727,174100,1471899840,6090,6090,6090,6090,0
|
|
20230727,174000,1471899840,6090,6090,6090,6090,0
|
|
20230727,173900,1471899840,6090,6090,6090,6090,0
|
|
20230727,173800,1471899840,6090,6090,6090,6090,0
|
|
20230727,173700,1471899840,6090,6090,6090,6090,0
|
|
20230727,173600,1471899840,6090,6090,6090,6090,0
|
|
20230727,173500,1471899840,6090,6090,6090,6090,0
|
|
20230727,173400,1471899840,6090,6090,6090,6090,0
|
|
20230727,173300,1471899840,6090,6090,6090,6090,0
|
|
20230727,173200,1471899840,6090,6090,6090,6090,0
|
|
20230727,173100,1471899840,6090,6090,6090,6090,0
|
|
20230727,173000,1471899840,6090,6090,6090,6090,0
|
|
20230727,172900,1471899840,6090,6090,6090,6090,0
|
|
20230727,172800,1471899840,6090,6090,6090,6090,0
|
|
20230727,172700,1471899840,6090,6090,6090,6090,0
|
|
20230727,172600,1471899840,6090,6090,6090,6090,0
|
|
20230727,172500,1471899840,6090,6090,6090,6090,0
|
|
20230727,172400,1471899840,6090,6090,6090,6090,0
|
|
20230727,172300,1471899840,6090,6090,6090,6090,0
|
|
20230727,172200,1471899840,6090,6090,6090,6090,0
|
|
20230727,172100,1471899840,6090,6090,6090,6090,0
|
|
20230727,172000,1471899840,6090,6090,6090,6090,0
|
|
20230727,171900,1471899840,6090,6090,6090,6090,0
|
|
20230727,171800,1471899840,6090,6090,6090,6090,0
|
|
20230727,171700,1471899840,6090,6090,6090,6090,0
|
|
20230727,171600,1471899840,6090,6090,6090,6090,0
|
|
20230727,171500,1471899840,6090,6090,6090,6090,7607
|
|
20230727,171400,1471899840,6090,6090,6090,6090,0
|
|
20230727,171300,1471899840,6090,6090,6090,6090,0
|
|
20230727,171200,1471899840,6090,6090,6090,6090,0
|
|
20230727,171100,1471899840,6090,6090,6090,6090,0
|
|
20230727,171000,1471899840,6090,6090,6090,6090,0
|
|
20230727,170900,1471899840,6090,6090,6090,6090,0
|
|
20230727,170800,1471899840,6090,6090,6090,6090,0
|
|
20230727,170700,1471899840,6090,6090,6090,6090,0
|
|
20230727,170600,1471899840,6090,6090,6090,6090,0
|
|
20230727,170500,1471899840,6090,6090,6090,6090,0
|
|
20230727,170400,1471899840,6090,6090,6090,6090,0
|
|
20230727,170300,1471899840,6090,6090,6090,6090,0
|
|
20230727,170200,1471899840,6090,6090,6090,6090,0
|
|
20230727,170100,1471899840,6090,6090,6090,6090,0
|
|
20230727,170000,1471899840,6090,6090,6090,6090,0
|
|
20230727,165900,1471899840,6090,6090,6090,6090,0
|
|
20230727,165800,1471899840,6090,6090,6090,6090,0
|
|
20230727,165700,1471899840,6090,6090,6090,6090,0
|
|
20230727,165600,1471899840,6090,6090,6090,6090,0
|
|
20230727,165500,1471899840,6090,6090,6090,6090,0
|
|
20230727,165400,1471899840,6090,6090,6090,6090,0
|
|
20230727,165300,1471899840,6090,6090,6090,6090,0
|
|
20230727,165200,1471899840,6090,6090,6090,6090,0
|
|
20230727,165100,1471899840,6090,6090,6090,6090,0
|
|
20230727,165000,1471899840,6090,6090,6090,6090,0
|
|
20230727,164900,1471899840,6090,6090,6090,6090,0
|
|
20230727,164800,1471899840,6090,6090,6090,6090,0
|
|
20230727,164700,1471899840,6090,6090,6090,6090,0
|
|
20230727,164600,1471899840,6090,6090,6090,6090,0
|
|
20230727,164500,1471899840,6090,6090,6090,6090,7607
|
|
20230727,164400,1471899840,6090,6090,6090,6090,0
|
|
20230727,164300,1471899840,6090,6090,6090,6090,0
|
|
20230727,164200,1471899840,6090,6090,6090,6090,0
|
|
20230727,164100,1471899840,6090,6090,6090,6090,0
|
|
20230727,164000,1471899840,6090,6090,6090,6090,0
|
|
20230727,163900,1471899840,6090,6090,6090,6090,0
|
|
20230727,163800,1471899840,6090,6090,6090,6090,0
|
|
20230727,163700,1471899840,6090,6090,6090,6090,0
|
|
20230727,163600,1471899840,6090,6090,6090,6090,0
|
|
20230727,163500,1471899840,6090,6090,6090,6090,0
|
|
20230727,163400,1471899840,6090,6090,6090,6090,0
|
|
20230727,163300,1471899840,6090,6090,6090,6090,0
|
|
20230727,163200,1471899840,6090,6090,6090,6090,0
|
|
20230727,163100,1471899840,6090,6090,6090,6090,0
|
|
20230727,163000,1471899840,6090,6090,6090,6090,0
|
|
20230727,162900,1471899840,6090,6090,6090,6090,0
|
|
20230727,162800,1471899840,6090,6090,6090,6090,0
|
|
20230727,162700,1471899840,6090,6090,6090,6090,0
|
|
20230727,162600,1471899840,6090,6090,6090,6090,0
|
|
20230727,162500,1471899840,6090,6090,6090,6090,0
|
|
20230727,162400,1471899840,6090,6090,6090,6090,0
|
|
20230727,162300,1471899840,6090,6090,6090,6090,0
|
|
20230727,162200,1471899840,6090,6090,6090,6090,0
|
|
20230727,162100,1471899840,6090,6090,6090,6090,0
|
|
20230727,162000,1471899840,6090,6090,6090,6090,0
|
|
20230727,161900,1471899840,6090,6090,6090,6090,0
|
|
20230727,161800,1471899840,6090,6090,6090,6090,0
|
|
20230727,161700,1471899840,6090,6090,6090,6090,0
|
|
20230727,161600,1471899840,6090,6090,6090,6090,0
|
|
20230727,161500,1471899840,6090,6090,6090,6090,7607
|
|
20230727,161400,1471899840,6090,6090,6090,6090,0
|
|
20230727,161300,1471899840,6090,6090,6090,6090,0
|
|
20230727,161200,1471899840,6090,6090,6090,6090,0
|
|
20230727,161100,1471899840,6090,6090,6090,6090,0
|
|
20230727,161000,1471899840,6090,6090,6090,6090,0
|
|
20230727,160900,1471899840,6090,6090,6090,6090,0
|
|
20230727,160800,1471899840,6090,6090,6090,6090,0
|
|
20230727,160700,1471899840,6090,6090,6090,6090,0
|
|
20230727,160600,1471899840,6090,6090,6090,6090,0
|
|
20230727,160500,1471899840,6090,6090,6090,6090,0
|
|
20230727,160400,1471899840,6090,6090,6090,6090,0
|
|
20230727,160300,1471899840,6090,6090,6090,6090,0
|
|
20230727,160200,1471899840,6090,6090,6090,6090,0
|
|
20230727,160100,1471899840,6090,6090,6090,6090,0
|
|
20230727,160000,1471899840,6090,6090,6090,6090,0
|
|
20230727,155900,1471899840,6090,6090,6090,6090,0
|
|
20230727,155800,1471899840,6090,6090,6090,6090,0
|
|
20230727,155700,1471899840,6090,6090,6090,6090,0
|
|
20230727,155600,1471899840,6090,6090,6090,6090,0
|
|
20230727,155500,1471899840,6090,6090,6090,6090,0
|
|
20230727,155400,1471899840,6090,6090,6090,6090,0
|
|
20230727,155300,1471899840,6090,6090,6090,6090,0
|
|
20230727,155200,1471899840,6090,6090,6090,6090,0
|
|
20230727,155100,1471899840,6090,6090,6090,6090,0
|
|
20230727,155000,1471899840,6090,6090,6090,6090,0
|
|
20230727,154900,1471899840,6090,6090,6090,6090,0
|
|
20230727,154800,1471899840,6090,6090,6090,6090,0
|
|
20230727,154700,1471899840,6090,6090,6090,6090,0
|
|
20230727,154600,1471899840,6090,6090,6090,6090,0
|
|
20230727,154500,1471899840,6090,6090,6090,6090,7607
|
|
20230727,154400,1471899840,6090,6090,6090,6090,0
|
|
20230727,154300,1471899840,6090,6090,6090,6090,0
|
|
20230727,154200,1471899840,6090,6090,6090,6090,0
|
|
20230727,154100,1471899840,6090,6090,6090,6090,0
|
|
20230727,154000,1471899840,6090,6090,6090,6090,0
|
|
20230727,153900,1471899840,6090,6090,6090,6090,0
|
|
20230727,153800,1471899840,6090,6090,6090,6090,0
|
|
20230727,153700,1471899840,6090,6090,6090,6090,0
|
|
20230727,153600,1471899840,6090,6090,6090,6090,0
|
|
20230727,153500,1471899840,6090,6090,6090,6090,0
|
|
20230727,153400,1471899840,6090,6090,6090,6090,0
|
|
20230727,153300,1471899840,6090,6090,6090,6090,0
|
|
20230727,153200,1471899840,6090,6090,6090,6090,0
|
|
20230727,153100,1471899840,6090,6090,6090,6090,0
|
|
20230727,153000,1471899840,6090,6090,6090,6090,7607
|
|
20230727,152900,1425573210,6060,6060,6060,6060,0
|
|
20230727,152800,1425573210,6060,6060,6060,6060,0
|
|
20230727,152700,1425573210,6060,6060,6060,6060,0
|
|
20230727,152600,1425573210,6060,6060,6060,6060,0
|
|
20230727,152500,1425573210,6060,6060,6060,6060,0
|
|
20230727,152400,1425573210,6060,6060,6060,6060,0
|
|
20230727,152300,1425573210,6060,6060,6060,6060,0
|
|
20230727,152200,1425573210,6060,6060,6060,6060,0
|
|
20230727,152100,1425573210,6060,6060,6060,6060,0
|
|
20230727,152000,1425573210,6060,6060,6060,6060,0
|
|
20230727,151900,1425573210,6060,6090,6090,6040,1647
|
|
20230727,151800,1415573430,6090,6070,6090,6070,3730
|
|
20230727,151700,1392872820,6080,6070,6080,6070,348
|
|
20230727,151600,1390757030,6080,6070,6080,6070,91
|
|
20230727,151500,1390203800,6080,6070,6080,6060,2308
|
|
20230727,151400,1376187240,6070,6060,6070,6060,93
|
|
20230727,151300,1375622790,6070,6060,6070,6060,1511
|
|
20230727,151200,1366451070,6060,6050,6060,6040,2101
|
|
20230727,151100,1353737910,6050,6040,6050,6040,1172
|
|
20230727,151000,1346657370,6040,6040,6050,6040,543
|
|
20230727,150900,1343372270,6040,6050,6050,6040,7
|
|
20230727,150800,1343329980,6040,6040,6050,6040,1256
|
|
20230727,150700,1335742580,6030,6030,6040,6030,1006
|
|
20230727,150600,1329676390,6030,6030,6030,6030,6
|
|
20230727,150500,1329640210,6030,6030,6030,6030,293
|
|
20230727,150400,1327873420,6020,6020,6020,6020,5
|
|
20230727,150300,1327843320,6020,6020,6030,6010,1504
|
|
20230727,150200,1318789280,6020,6020,6020,6020,6
|
|
20230727,150100,1318753160,6030,6020,6030,6020,22
|
|
20230727,150000,1318620550,6030,6010,6030,6010,1137
|
|
20230727,145900,1311764560,6010,6030,6030,6010,91
|
|
20230727,145800,1311215930,6030,6020,6030,6010,1434
|
|
20230727,145700,1302579860,6030,6030,6030,6020,613
|
|
20230727,145600,1298888530,6020,6010,6030,6010,119
|
|
20230727,145500,1298171040,6010,6030,6030,6010,335
|
|
20230727,145400,1296154360,6030,6030,6030,6030,1006
|
|
20230727,145300,1290088180,6040,6040,6040,6040,191
|
|
20230727,145200,1288934540,6030,6030,6030,6030,0
|
|
20230727,145100,1288934540,6030,6030,6030,6030,397
|
|
20230727,145000,1286540630,6030,6030,6030,6030,20
|
|
20230727,144900,1286420030,6030,6030,6030,6030,0
|
|
20230727,144800,1286420030,6030,6030,6030,6030,50
|
|
20230727,144700,1286118530,6040,6040,6040,6040,0
|
|
20230727,144600,1286118530,6040,6040,6040,6040,50
|
|
20230727,144500,1285816530,6040,6040,6040,6040,702
|
|
20230727,144400,1281576450,6040,6030,6040,6030,1382
|
|
20230727,144300,1273239450,6030,6030,6030,6030,100
|
|
20230727,144200,1272636450,6010,6010,6010,6010,0
|
|
20230727,144100,1272636450,6010,6010,6010,6010,0
|
|
20230727,144000,1272636450,6010,6010,6010,6010,50
|
|
20230727,143900,1272335950,6010,6020,6030,6010,448
|
|
20230727,143800,1269635240,6010,6020,6020,6010,1581
|
|
20230727,143700,1260123430,6020,6020,6020,6020,0
|
|
20230727,143600,1260123430,6020,6020,6020,6020,0
|
|
20230727,143500,1260123430,6020,6020,6020,6020,80
|
|
20230727,143400,1259641830,6030,6030,6030,6030,1
|
|
20230727,143300,1259635800,6010,6020,6020,6010,459
|
|
20230727,143200,1256873120,6020,6020,6020,6010,470
|
|
20230727,143100,1254044540,6020,6020,6020,6020,82
|
|
20230727,143000,1253550900,6020,6030,6030,6020,55
|
|
20230727,142900,1253219450,6030,6030,6030,6030,124
|
|
20230727,142800,1252471730,6030,6030,6030,6030,0
|
|
20230727,142700,1252471730,6030,6030,6030,6030,1
|
|
20230727,142600,1252465700,6020,6020,6020,6020,83
|
|
20230727,142500,1251966040,6030,6030,6030,6030,0
|
|
20230727,142400,1251966040,6030,6030,6030,6030,124
|
|
20230727,142300,1251218320,6020,6030,6030,6020,383
|
|
20230727,142200,1248910830,6040,6040,6040,6040,0
|
|
20230727,142100,1248910830,6040,6040,6040,6040,0
|
|
20230727,142000,1248910830,6040,6040,6040,6040,31
|
|
20230727,141900,1248723590,6020,6030,6030,6020,287
|
|
20230727,141800,1246994660,6030,6030,6030,6030,100
|
|
20230727,141700,1246391660,6060,6060,6060,6060,0
|
|
20230727,141600,1246391660,6060,6060,6060,6060,0
|
|
20230727,141500,1246391660,6060,6020,6060,6020,1688
|
|
20230727,141400,1236220750,6020,6020,6020,6020,41
|
|
20230727,141300,1235973930,6020,6020,6020,6020,121
|
|
20230727,141200,1235245510,6020,6000,6020,6000,2573
|
|
20230727,141100,1219806690,6000,5990,6000,5990,412
|
|
20230727,141000,1217337180,6020,6020,6020,6020,1
|
|
20230727,140900,1217331160,5990,6000,6020,5990,933
|
|
20230727,140800,1211735270,6000,6000,6000,6000,0
|
|
20230727,140700,1211735270,6000,6000,6000,6000,711
|
|
20230727,140600,1207469270,6000,6000,6000,6000,82
|
|
20230727,140500,1206977270,6000,6000,6000,6000,165
|
|
20230727,140400,1205987270,6020,6010,6020,6000,147
|
|
20230727,140300,1205104620,6010,6020,6020,6010,996
|
|
20230727,140200,1199113940,6030,6030,6030,6030,360
|
|
20230727,140100,1196943140,6040,6040,6040,6040,0
|
|
20230727,140000,1196943140,6040,6040,6040,6040,13
|
|
20230727,135900,1196864620,6040,6040,6040,6040,819
|
|
20230727,135800,1191917860,6040,6040,6040,6040,6
|
|
20230727,135700,1191881620,6030,6030,6030,6030,0
|
|
20230727,135600,1191881620,6030,6030,6030,6030,109
|
|
20230727,135500,1191224350,6030,6030,6030,6030,0
|
|
20230727,135400,1191224350,6030,6030,6030,6030,0
|
|
20230727,135300,1191224350,6030,6030,6030,6030,81
|
|
20230727,135200,1190735920,6030,6030,6030,6030,56
|
|
20230727,135100,1190398240,6030,6030,6030,6030,93
|
|
20230727,135000,1189837450,6030,6030,6040,6020,455
|
|
20230727,134900,1187095380,6030,6030,6030,6030,630
|
|
20230727,134800,1183296480,6040,6040,6040,6040,50
|
|
20230727,134700,1182994480,6040,6040,6040,6040,88
|
|
20230727,134600,1182462960,6050,6070,6070,6050,756
|
|
20230727,134500,1177879040,6070,6050,6070,6050,4600
|
|
20230727,134400,1150022520,6050,6050,6050,6050,1
|
|
20230727,134300,1150016470,6040,6050,6050,6040,84
|
|
20230727,134200,1149508310,6050,6040,6050,6040,2803
|
|
20230727,134100,1132577150,6040,6040,6040,6040,0
|
|
20230727,134000,1132577150,6040,6040,6040,6040,1
|
|
20230727,133900,1132571110,6030,6030,6030,6030,9
|
|
20230727,133800,1132516840,6030,6030,6030,6030,0
|
|
20230727,133700,1132516840,6030,6030,6030,6030,190
|
|
20230727,133600,1131371140,6030,6050,6050,6030,2943
|
|
20230727,133500,1113591150,6070,6070,6070,6070,0
|
|
20230727,133400,1113591150,6070,6070,6070,6070,0
|
|
20230727,133300,1113591150,6070,6070,6070,6070,80
|
|
20230727,133200,1113105550,6070,6050,6070,6050,83
|
|
20230727,133100,1112603380,6070,6070,6070,6070,0
|
|
20230727,133000,1112603380,6070,6070,6070,6070,16
|
|
20230727,132900,1112506260,6060,6060,6060,6060,601
|
|
20230727,132800,1108864200,6060,6060,6060,6060,54
|
|
20230727,132700,1108536960,6060,6070,6070,6060,181
|
|
20230727,132600,1107439110,6070,6080,6080,6070,178
|
|
20230727,132500,1106357700,6080,6080,6080,6080,5
|
|
20230727,132400,1106327300,6080,6080,6080,6080,100
|
|
20230727,132300,1105719300,6080,6080,6080,6080,485
|
|
20230727,132200,1102770500,6080,6080,6080,6080,600
|
|
20230727,132100,1099122500,6090,6090,6090,6090,1
|
|
20230727,132000,1099116410,6080,6090,6090,6080,410
|
|
20230727,131900,1096621530,6080,6080,6080,6080,117
|
|
20230727,131800,1095910170,6080,6080,6080,6080,2
|
|
20230727,131700,1095898010,6080,6080,6080,6080,0
|
|
20230727,131600,1095898010,6080,6080,6080,6080,0
|
|
20230727,131500,1095898010,6080,6080,6080,6080,30
|
|
20230727,131400,1095715610,6080,6080,6080,6080,704
|
|
20230727,131300,1091435290,6090,6090,6090,6090,180
|
|
20230727,131200,1090339090,6080,6080,6080,6080,908
|
|
20230727,131100,1084818450,6080,6090,6090,6080,200
|
|
20230727,131000,1083601450,6090,6090,6100,6090,543
|
|
20230727,130900,1080294560,6090,6090,6090,6090,89
|
|
20230727,130800,1079752550,6090,6090,6090,6090,317
|
|
20230727,130700,1077822020,6090,6100,6100,6090,1773
|
|
20230727,130600,1067018970,6090,6080,6090,6080,2248
|
|
20230727,130500,1053328660,6080,6080,6080,6080,124
|
|
20230727,130400,1052574740,6090,6080,6090,6080,8257
|
|
20230727,130300,1002323220,6070,6080,6080,6070,389
|
|
20230727,130200,999961100,6070,6070,6070,6070,267
|
|
20230727,130100,998340410,6080,6080,6080,6070,987
|
|
20230727,130000,992344300,6080,6080,6080,6080,3
|
|
20230727,125900,992326060,6080,6080,6080,6080,78
|
|
20230727,125800,991851820,6080,6080,6080,6080,0
|
|
20230727,125700,991851820,6080,6080,6080,6080,8
|
|
20230727,125600,991803180,6080,6080,6080,6080,0
|
|
20230727,125500,991803180,6080,6080,6080,6080,24
|
|
20230727,125400,991657260,6090,6080,6090,6080,1108
|
|
20230727,125300,984919610,6080,6070,6080,6070,3642
|
|
20230727,125200,962805090,6070,6070,6070,6070,0
|
|
20230727,125100,962805090,6070,6060,6070,6060,349
|
|
20230727,125000,960689600,6060,6060,6060,6060,209
|
|
20230727,124900,959423060,6060,6060,6060,6060,209
|
|
20230727,124800,958156520,6070,6070,6070,6070,0
|
|
20230727,124700,958156520,6070,6070,6070,6070,57
|
|
20230727,124600,957810530,6070,6070,6070,6070,210
|
|
20230727,124500,956535830,6060,6060,6060,6060,0
|
|
20230727,124400,956535830,6060,6060,6060,6060,0
|
|
20230727,124300,956535830,6060,6070,6070,6060,99
|
|
20230727,124200,955935810,6070,6090,6090,6070,202
|
|
20230727,124100,954708530,6090,6090,6090,6090,0
|
|
20230727,124000,954708530,6090,6090,6090,6080,455
|
|
20230727,123900,951941560,6090,6080,6090,6080,176
|
|
20230727,123800,950871470,6080,6090,6090,6080,513
|
|
20230727,123700,947747430,6090,6090,6090,6090,0
|
|
20230727,123600,947747430,6090,6090,6090,6090,0
|
|
20230727,123500,947747430,6090,6090,6090,6090,451
|
|
20230727,123400,945000840,6090,6080,6090,6080,957
|
|
20230727,123300,939173710,6080,6080,6080,6080,1
|
|
20230727,123200,939167630,6080,6080,6080,6080,100
|
|
20230727,123100,938559630,6080,6080,6090,6080,3819
|
|
20230727,123000,915337920,6070,6070,6070,6070,314
|
|
20230727,122900,913431940,6070,6070,6070,6070,0
|
|
20230727,122800,913431940,6070,6070,6070,6070,0
|
|
20230727,122700,913431940,6070,6070,6070,6070,108
|
|
20230727,122600,912776380,6070,6070,6070,6070,250
|
|
20230727,122500,911258880,6080,6080,6080,6080,1130
|
|
20230727,122400,904388480,6080,6090,6090,6080,84
|
|
20230727,122300,903877750,6080,6080,6080,6080,0
|
|
20230727,122200,903877750,6080,6080,6080,6080,671
|
|
20230727,122100,899798070,6080,6080,6080,6080,250
|
|
20230727,122000,898278070,6090,6090,6090,6090,206
|
|
20230727,121900,897023530,6090,6100,6100,6090,1209
|
|
20230727,121800,889660710,6090,6090,6090,6090,1679
|
|
20230727,121700,879435600,6090,6090,6090,6090,10
|
|
20230727,121600,879374700,6100,6100,6100,6100,2768
|
|
20230727,121500,862489900,6100,6090,6100,6090,1002
|
|
20230727,121400,856385500,6090,6100,6100,6090,289
|
|
20230727,121300,854623430,6100,6090,6100,6090,2685
|
|
20230727,121200,838271770,6100,6100,6100,6100,1
|
|
20230727,121100,838265670,6100,6090,6100,6090,1231
|
|
20230727,121000,830767610,6100,6100,6100,6100,80
|
|
20230727,120900,830279610,6090,6080,6090,6080,3636
|
|
20230727,120800,808147490,6070,6070,6070,6070,0
|
|
20230727,120700,808147490,6070,6070,6070,6070,0
|
|
20230727,120600,808147490,6070,6070,6070,6070,305
|
|
20230727,120500,806296140,6080,6080,6080,6080,0
|
|
20230727,120400,806296140,6080,6070,6080,6070,505
|
|
20230727,120300,803228390,6060,6060,6060,6060,0
|
|
20230727,120200,803228390,6060,6060,6060,6060,0
|
|
20230727,120100,803228390,6060,6080,6080,6060,1322
|
|
20230727,120000,795195690,6090,6090,6090,6090,0
|
|
20230727,115900,795195690,6090,6080,6090,6080,1493
|
|
20230727,115800,786118240,6080,6080,6080,6080,0
|
|
20230727,115700,786118240,6080,6080,6080,6080,1
|
|
20230727,115600,786112160,6070,6070,6070,6070,0
|
|
20230727,115500,786112160,6070,6060,6070,6060,554
|
|
20230727,115400,782752850,6060,6060,6060,6060,19
|
|
20230727,115300,782637710,6060,6070,6070,6050,1547
|
|
20230727,115200,773253800,6070,6070,6070,6070,0
|
|
20230727,115100,773253800,6070,6070,6070,6070,0
|
|
20230727,115000,773253800,6070,6070,6070,6070,10
|
|
20230727,114900,773193100,6090,6090,6090,6090,0
|
|
20230727,114800,773193100,6090,6090,6090,6090,301
|
|
20230727,114700,771360010,6100,6100,6100,6100,0
|
|
20230727,114600,771360010,6100,6080,6100,6070,782
|
|
20230727,114500,766603750,6080,6090,6090,6080,211
|
|
20230727,114400,765320180,6080,6080,6080,6080,0
|
|
20230727,114300,765320180,6080,6080,6080,6080,55
|
|
20230727,114200,764985780,6080,6080,6080,6080,100
|
|
20230727,114100,764377780,6080,6080,6080,6080,0
|
|
20230727,114000,764377780,6080,6080,6080,6080,0
|
|
20230727,113900,764377780,6080,6090,6090,6080,403
|
|
20230727,113800,761924010,6090,6090,6090,6090,132
|
|
20230727,113700,761120130,6090,6080,6090,6080,955
|
|
20230727,113600,755313570,6070,6070,6070,6070,0
|
|
20230727,113500,755313570,6070,6070,6070,6070,760
|
|
20230727,113400,750700370,6070,6070,6070,6070,0
|
|
20230727,113300,750700370,6070,6070,6070,6070,70
|
|
20230727,113200,750275470,6060,6060,6060,6060,165
|
|
20230727,113100,749275570,6060,6100,6100,6060,99
|
|
20230727,113000,748675350,6100,6100,6100,6100,1
|
|
20230727,112900,748669250,6040,6040,6040,6040,0
|
|
20230727,112800,748669250,6040,6060,6090,6040,784
|
|
20230727,112700,743918610,6060,6090,6090,6050,1580
|
|
20230727,112600,734317780,6110,6110,6110,6110,0
|
|
20230727,112500,734317780,6110,6100,6110,6100,1001
|
|
20230727,112400,728210440,6110,6110,6110,6110,500
|
|
20230727,112300,725155440,6110,6080,6110,6080,7239
|
|
20230727,112200,681051570,6080,6080,6080,6080,0
|
|
20230727,112100,681051570,6080,6080,6080,6080,115
|
|
20230727,112000,680352370,6080,6080,6080,6080,1
|
|
20230727,111900,680346290,6070,6070,6070,6070,0
|
|
20230727,111800,680346290,6070,6070,6070,6070,0
|
|
20230727,111700,680346290,6070,6070,6070,6070,120
|
|
20230727,111600,679617890,6080,6080,6080,6080,875
|
|
20230727,111500,674297890,6080,6070,6080,6070,514
|
|
20230727,111400,671177770,6070,6070,6070,6070,50
|
|
20230727,111300,670874270,6070,6050,6070,6050,294
|
|
20230727,111200,669093870,6080,6070,6080,6070,1400
|
|
20230727,111100,660585880,6070,6050,6080,6050,1372
|
|
20230727,111000,652268320,6050,6050,6050,6050,447
|
|
20230727,110900,649563970,6060,6050,6060,6050,481
|
|
20230727,110800,646653750,6040,6040,6040,6040,4
|
|
20230727,110700,646629590,6010,6030,6030,6010,1699
|
|
20230727,110600,636405890,6030,6030,6030,6030,256
|
|
20230727,110500,634862210,6040,6050,6050,6040,347
|
|
20230727,110400,632763890,6050,6060,6060,6050,685
|
|
20230727,110300,628617860,6060,6060,6060,6060,133
|
|
20230727,110200,627811880,6060,6070,6070,6050,1035
|
|
20230727,110100,621533080,6070,6070,6070,6070,712
|
|
20230727,110000,617211240,6070,6060,6070,6060,713
|
|
20230727,105900,612888410,6050,6050,6050,6050,0
|
|
20230727,105800,612888410,6050,6050,6050,6050,10
|
|
20230727,105700,612827910,6050,6050,6050,6050,424
|
|
20230727,105600,610262710,6050,6050,6050,6050,110
|
|
20230727,105500,609597210,6050,6050,6050,6050,270
|
|
20230727,105400,607963710,6040,6040,6040,6040,183
|
|
20230727,105300,606858390,6040,6040,6040,6040,422
|
|
20230727,105200,604309510,6030,6040,6040,6030,82
|
|
20230727,105100,603814290,6050,6050,6050,6050,105
|
|
20230727,105000,603179040,6030,6030,6030,6030,88
|
|
20230727,104900,602648400,6040,6040,6040,6040,35
|
|
20230727,104800,602437000,6040,6040,6040,6040,183
|
|
20230727,104700,601331680,6040,6050,6050,6040,538
|
|
20230727,104600,598082110,6050,6060,6060,6050,203
|
|
20230727,104500,596853900,6050,6050,6060,6050,191
|
|
20230727,104400,595698190,6050,6050,6050,6050,8
|
|
20230727,104300,595649790,6050,6040,6050,6040,406
|
|
20230727,104200,593193720,6030,6040,6040,6030,413
|
|
20230727,104100,590699280,6020,6040,6050,6020,555
|
|
20230727,104000,587346230,6040,6040,6050,6040,141
|
|
20230727,103900,586493340,6040,6020,6040,6010,349
|
|
20230727,103800,584392510,6010,6020,6030,6010,1078
|
|
20230727,103700,577905340,6030,6020,6030,6010,1004
|
|
20230727,103600,571861050,6020,6030,6040,6020,608
|
|
20230727,103500,568197830,6030,6040,6040,6010,771
|
|
20230727,103400,563548780,6050,6050,6060,6040,681
|
|
20230727,103300,559429220,6040,6060,6060,6040,852
|
|
20230727,103200,554266420,6070,6060,6070,6060,748
|
|
20230727,103100,549726220,6060,6070,6070,6060,9
|
|
20230727,103000,549671670,6070,6040,6070,6040,1059
|
|
20230727,102900,543255620,6040,6040,6040,6040,18
|
|
20230727,102800,543146900,6050,6040,6050,6040,329
|
|
20230727,102700,541156530,6040,6060,6060,6040,462
|
|
20230727,102600,538360170,6060,6050,6070,6050,67
|
|
20230727,102500,537954220,6050,6060,6060,6050,243
|
|
20230727,102400,536482720,6060,6070,6070,6060,310
|
|
20230727,102300,534604070,6070,6070,6080,6060,692
|
|
20230727,102200,530404720,6070,6040,6080,6040,231
|
|
20230727,102100,529002760,6040,6030,6080,6030,3099
|
|
20230727,102000,510243070,6050,6020,6050,6020,3233
|
|
20230727,101900,490721360,6010,6010,6010,6010,17
|
|
20230727,101800,490619190,6020,5990,6020,5990,890
|
|
20230727,101700,485269220,5990,5990,5990,5990,8
|
|
20230727,101600,485221300,6000,5990,6020,5990,177
|
|
20230727,101500,484157950,6000,6010,6010,6000,446
|
|
20230727,101400,481480030,6020,6040,6040,6020,328
|
|
20230727,101300,479503370,6030,6030,6030,6030,784
|
|
20230727,101200,474775850,6020,6010,6030,6010,598
|
|
20230727,101100,471177770,6020,5990,6020,5990,477
|
|
20230727,101000,468312230,6000,5990,6000,5990,567
|
|
20230727,100900,464911840,6010,5980,6010,5980,671
|
|
20230727,100800,460892880,5980,5990,5990,5980,1086
|
|
20230727,100700,454390800,5980,5980,5980,5980,0
|
|
20230727,100600,454390800,5980,5980,5980,5980,411
|
|
20230727,100500,451933020,5980,5980,5980,5980,1010
|
|
20230727,100400,445893220,5970,5970,5970,5970,161
|
|
20230727,100300,444932050,5970,5980,5980,5970,143
|
|
20230727,100200,444077840,5980,5970,5980,5970,19
|
|
20230727,100100,443964400,5980,5970,5980,5970,2108
|
|
20230727,100000,431377090,5970,5950,5970,5950,107
|
|
20230727,095900,430739960,5970,5950,5970,5930,1237
|
|
20230727,095800,423390280,5960,5950,5960,5950,469
|
|
20230727,095700,420599340,5940,5950,5950,5940,120
|
|
20230727,095600,419886150,5950,5920,5950,5920,140
|
|
20230727,095500,419055610,5930,5920,5930,5900,337
|
|
20230727,095400,417065960,5920,5940,5940,5900,1064
|
|
20230727,095300,410772040,5940,5930,5950,5930,445
|
|
20230727,095200,408131900,5930,5930,5950,5930,607
|
|
20230727,095100,404532210,5920,5930,5930,5910,1086
|
|
20230727,095000,398103860,5920,5920,5930,5900,1276
|
|
20230727,094900,390553250,5920,5940,5940,5920,1021
|
|
20230727,094800,384500100,5930,5930,5930,5920,448
|
|
20230727,094700,381845620,5980,6010,6010,5910,731
|
|
20230727,094600,377496720,6010,5970,6010,5970,412
|
|
20230727,094500,375037040,5970,6010,6010,5960,813
|
|
20230727,094400,370179900,6010,6010,6020,6000,191
|
|
20230727,094300,369032020,6010,6020,6020,6000,246
|
|
20230727,094200,367554180,6020,6020,6030,6020,1460
|
|
20230727,094100,358763380,6030,6010,6030,6010,952
|
|
20230727,094000,353033900,6000,6010,6010,6000,819
|
|
20230727,093900,348115540,6010,6010,6010,6010,102
|
|
20230727,093800,347502520,6010,6010,6010,6010,334
|
|
20230727,093700,345495180,6010,6010,6010,6010,1
|
|
20230727,093600,345489170,6000,6000,6000,5990,1158
|
|
20230727,093500,338543330,5990,6000,6000,5990,578
|
|
20230727,093400,335079770,5990,6000,6020,5990,1835
|
|
20230727,093300,324070660,6000,6000,6000,6000,344
|
|
20230727,093200,322006660,5990,6010,6020,5990,1226
|
|
20230727,093100,314647830,6020,6000,6020,6000,709
|
|
20230727,093000,310386070,6000,5990,6000,5980,460
|
|
20230727,092900,307631220,6000,6010,6010,6000,1128
|
|
20230727,092800,300854760,6010,6010,6010,6010,124
|
|
20230727,092700,300109520,6030,6010,6040,6000,2321
|
|
20230727,092600,286166560,6000,6010,6010,6000,169
|
|
20230727,092500,285152530,6000,6030,6030,6000,1733
|
|
20230727,092400,274721550,6020,6000,6030,6000,1611
|
|
20230727,092300,265031740,6000,6000,6000,5990,305
|
|
20230727,092200,263202740,6000,6000,6010,6000,550
|
|
20230727,092100,259902700,6010,6000,6010,5990,309
|
|
20230727,092000,258048990,6000,6010,6010,6000,229
|
|
20230727,091900,256672710,6020,5980,6030,5980,993
|
|
20230727,091800,250709760,5990,6010,6030,5970,1193
|
|
20230727,091700,243542220,6000,6000,6010,5990,283
|
|
20230727,091600,241844200,6000,5970,6000,5970,20
|
|
20230727,091500,241724770,5980,6000,6010,5980,1489
|
|
20230727,091400,232786800,6010,6010,6010,5980,395
|
|
20230727,091300,230422560,6010,5980,6010,5970,826
|
|
20230727,091200,225474790,5970,5980,6010,5940,865
|
|
20230727,091100,220311930,6010,5970,6010,5960,841
|
|
20230727,091000,215277890,5970,6010,6010,5950,1054
|
|
20230727,090900,208964800,6020,6010,6020,5980,3278
|
|
20230727,090800,189275920,6020,6060,6060,6000,3661
|
|
20230727,090700,167197600,6060,6010,6060,6000,3901
|
|
20230727,090600,143702260,6000,5980,6000,5970,4429
|
|
20230727,090500,117188260,5980,5970,5990,5970,4537
|
|
20230727,090400,90065730,5960,5950,5960,5940,2334
|
|
20230727,090300,76189810,5940,5920,5970,5920,2590
|
|
20230727,090200,60804660,5910,5930,5930,5900,1300
|
|
20230727,090100,53111000,5930,5820,5950,5820,3833
|
|
20230727,090000,30517200,5830,5730,5830,5730,4448
|