632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,192900,2575723970,6610,6610,6610,6610,4855
|
|
20230727,192800,2575723970,6610,6610,6610,6610,0
|
|
20230727,192700,2575723970,6610,6610,6610,6610,0
|
|
20230727,192600,2575723970,6610,6610,6610,6610,0
|
|
20230727,192500,2575723970,6610,6610,6610,6610,0
|
|
20230727,192400,2575723970,6610,6610,6610,6610,0
|
|
20230727,192300,2575723970,6610,6610,6610,6610,0
|
|
20230727,192200,2575723970,6610,6610,6610,6610,0
|
|
20230727,192100,2575723970,6610,6610,6610,6610,0
|
|
20230727,192000,2575723970,6610,6610,6610,6610,0
|
|
20230727,191900,2575723970,6610,6610,6610,6610,0
|
|
20230727,191800,2575723970,6610,6610,6610,6610,0
|
|
20230727,191700,2575723970,6610,6610,6610,6610,0
|
|
20230727,191600,2575723970,6610,6610,6610,6610,0
|
|
20230727,191500,2575723970,6610,6610,6610,6610,0
|
|
20230727,191400,2575723970,6610,6610,6610,6610,0
|
|
20230727,191300,2575723970,6610,6610,6610,6610,0
|
|
20230727,191200,2575723970,6610,6610,6610,6610,0
|
|
20230727,191100,2575723970,6610,6610,6610,6610,0
|
|
20230727,191000,2575723970,6610,6610,6610,6610,0
|
|
20230727,190900,2575723970,6610,6610,6610,6610,0
|
|
20230727,190800,2575723970,6610,6610,6610,6610,0
|
|
20230727,190700,2575723970,6610,6610,6610,6610,0
|
|
20230727,190600,2575723970,6610,6610,6610,6610,0
|
|
20230727,190500,2575723970,6610,6610,6610,6610,0
|
|
20230727,190400,2575723970,6610,6610,6610,6610,0
|
|
20230727,190300,2575723970,6610,6610,6610,6610,0
|
|
20230727,190200,2575723970,6610,6610,6610,6610,0
|
|
20230727,190100,2575723970,6610,6610,6610,6610,0
|
|
20230727,190000,2575723970,6610,6610,6610,6610,0
|
|
20230727,185900,2575723970,6610,6610,6610,6610,4855
|
|
20230727,185800,2575723970,6610,6610,6610,6610,0
|
|
20230727,185700,2575723970,6610,6610,6610,6610,0
|
|
20230727,185600,2575723970,6610,6610,6610,6610,0
|
|
20230727,185500,2575723970,6610,6610,6610,6610,0
|
|
20230727,185400,2575723970,6610,6610,6610,6610,0
|
|
20230727,185300,2575723970,6610,6610,6610,6610,0
|
|
20230727,185200,2575723970,6610,6610,6610,6610,0
|
|
20230727,185100,2575723970,6610,6610,6610,6610,0
|
|
20230727,185000,2575723970,6610,6610,6610,6610,0
|
|
20230727,184900,2575723970,6610,6610,6610,6610,0
|
|
20230727,184800,2575723970,6610,6610,6610,6610,0
|
|
20230727,184700,2575723970,6610,6610,6610,6610,0
|
|
20230727,184600,2575723970,6610,6610,6610,6610,0
|
|
20230727,184500,2575723970,6610,6610,6610,6610,0
|
|
20230727,184400,2575723970,6610,6610,6610,6610,0
|
|
20230727,184300,2575723970,6610,6610,6610,6610,0
|
|
20230727,184200,2575723970,6610,6610,6610,6610,0
|
|
20230727,184100,2575723970,6610,6610,6610,6610,0
|
|
20230727,184000,2575723970,6610,6610,6610,6610,0
|
|
20230727,183900,2575723970,6610,6610,6610,6610,0
|
|
20230727,183800,2575723970,6610,6610,6610,6610,0
|
|
20230727,183700,2575723970,6610,6610,6610,6610,0
|
|
20230727,183600,2575723970,6610,6610,6610,6610,0
|
|
20230727,183500,2575723970,6610,6610,6610,6610,0
|
|
20230727,183400,2575723970,6610,6610,6610,6610,0
|
|
20230727,183300,2575723970,6610,6610,6610,6610,0
|
|
20230727,183200,2575723970,6610,6610,6610,6610,0
|
|
20230727,183100,2575723970,6610,6610,6610,6610,0
|
|
20230727,183000,2575723970,6610,6610,6610,6610,0
|
|
20230727,182900,2575723970,6610,6610,6610,6610,4855
|
|
20230727,182800,2575723970,6610,6610,6610,6610,0
|
|
20230727,182700,2575723970,6610,6610,6610,6610,0
|
|
20230727,182600,2575723970,6610,6610,6610,6610,0
|
|
20230727,182500,2575723970,6610,6610,6610,6610,0
|
|
20230727,182400,2575723970,6610,6610,6610,6610,0
|
|
20230727,182300,2575723970,6610,6610,6610,6610,0
|
|
20230727,182200,2575723970,6610,6610,6610,6610,0
|
|
20230727,182100,2575723970,6610,6610,6610,6610,0
|
|
20230727,182000,2575723970,6610,6610,6610,6610,0
|
|
20230727,181900,2575723970,6610,6610,6610,6610,0
|
|
20230727,181800,2575723970,6610,6610,6610,6610,0
|
|
20230727,181700,2575723970,6610,6610,6610,6610,0
|
|
20230727,181600,2575723970,6610,6610,6610,6610,0
|
|
20230727,181500,2575723970,6610,6610,6610,6610,0
|
|
20230727,181400,2575723970,6610,6610,6610,6610,0
|
|
20230727,181300,2575723970,6610,6610,6610,6610,0
|
|
20230727,181200,2575723970,6610,6610,6610,6610,0
|
|
20230727,181100,2575723970,6610,6610,6610,6610,0
|
|
20230727,181000,2575723970,6610,6610,6610,6610,0
|
|
20230727,180900,2575723970,6610,6610,6610,6610,0
|
|
20230727,180800,2575723970,6610,6610,6610,6610,0
|
|
20230727,180700,2575723970,6610,6610,6610,6610,0
|
|
20230727,180600,2575723970,6610,6610,6610,6610,0
|
|
20230727,180500,2575723970,6610,6610,6610,6610,0
|
|
20230727,180400,2575723970,6610,6610,6610,6610,0
|
|
20230727,180300,2575723970,6610,6610,6610,6610,0
|
|
20230727,180200,2575723970,6610,6610,6610,6610,0
|
|
20230727,180100,2575723970,6610,6610,6610,6610,0
|
|
20230727,180000,2575723970,6610,6610,6610,6610,0
|
|
20230727,175900,2575723970,6610,6610,6610,6610,4855
|
|
20230727,175800,2575723970,6610,6610,6610,6610,0
|
|
20230727,175700,2575723970,6610,6610,6610,6610,0
|
|
20230727,175600,2575723970,6610,6610,6610,6610,0
|
|
20230727,175500,2575723970,6610,6610,6610,6610,0
|
|
20230727,175400,2575723970,6610,6610,6610,6610,0
|
|
20230727,175300,2575723970,6610,6610,6610,6610,0
|
|
20230727,175200,2575723970,6610,6610,6610,6610,0
|
|
20230727,175100,2575723970,6610,6610,6610,6610,0
|
|
20230727,175000,2575723970,6610,6610,6610,6610,0
|
|
20230727,174900,2575723970,6610,6610,6610,6610,0
|
|
20230727,174800,2575723970,6610,6610,6610,6610,0
|
|
20230727,174700,2575723970,6610,6610,6610,6610,0
|
|
20230727,174600,2575723970,6610,6610,6610,6610,0
|
|
20230727,174500,2575723970,6610,6610,6610,6610,0
|
|
20230727,174400,2575723970,6610,6610,6610,6610,0
|
|
20230727,174300,2575723970,6610,6610,6610,6610,0
|
|
20230727,174200,2575723970,6610,6610,6610,6610,0
|
|
20230727,174100,2575723970,6610,6610,6610,6610,0
|
|
20230727,174000,2575723970,6610,6610,6610,6610,0
|
|
20230727,173900,2575723970,6610,6610,6610,6610,0
|
|
20230727,173800,2575723970,6610,6610,6610,6610,0
|
|
20230727,173700,2575723970,6610,6610,6610,6610,0
|
|
20230727,173600,2575723970,6610,6610,6610,6610,0
|
|
20230727,173500,2575723970,6610,6610,6610,6610,0
|
|
20230727,173400,2575723970,6610,6610,6610,6610,0
|
|
20230727,173300,2575723970,6610,6610,6610,6610,0
|
|
20230727,173200,2575723970,6610,6610,6610,6610,0
|
|
20230727,173100,2575723970,6610,6610,6610,6610,0
|
|
20230727,173000,2575723970,6610,6610,6610,6610,0
|
|
20230727,172900,2575723970,6610,6610,6610,6610,4855
|
|
20230727,172800,2575723970,6610,6610,6610,6610,0
|
|
20230727,172700,2575723970,6610,6610,6610,6610,0
|
|
20230727,172600,2575723970,6610,6610,6610,6610,0
|
|
20230727,172500,2575723970,6610,6610,6610,6610,0
|
|
20230727,172400,2575723970,6610,6610,6610,6610,0
|
|
20230727,172300,2575723970,6610,6610,6610,6610,0
|
|
20230727,172200,2575723970,6610,6610,6610,6610,0
|
|
20230727,172100,2575723970,6610,6610,6610,6610,0
|
|
20230727,172000,2575723970,6610,6610,6610,6610,0
|
|
20230727,171900,2575723970,6610,6610,6610,6610,0
|
|
20230727,171800,2575723970,6610,6610,6610,6610,0
|
|
20230727,171700,2575723970,6610,6610,6610,6610,0
|
|
20230727,171600,2575723970,6610,6610,6610,6610,0
|
|
20230727,171500,2575723970,6610,6610,6610,6610,0
|
|
20230727,171400,2575723970,6610,6610,6610,6610,0
|
|
20230727,171300,2575723970,6610,6610,6610,6610,0
|
|
20230727,171200,2575723970,6610,6610,6610,6610,0
|
|
20230727,171100,2575723970,6610,6610,6610,6610,0
|
|
20230727,171000,2575723970,6610,6610,6610,6610,0
|
|
20230727,170900,2575723970,6610,6610,6610,6610,0
|
|
20230727,170800,2575723970,6610,6610,6610,6610,0
|
|
20230727,170700,2575723970,6610,6610,6610,6610,0
|
|
20230727,170600,2575723970,6610,6610,6610,6610,0
|
|
20230727,170500,2575723970,6610,6610,6610,6610,0
|
|
20230727,170400,2575723970,6610,6610,6610,6610,0
|
|
20230727,170300,2575723970,6610,6610,6610,6610,0
|
|
20230727,170200,2575723970,6610,6610,6610,6610,0
|
|
20230727,170100,2575723970,6610,6610,6610,6610,0
|
|
20230727,170000,2575723970,6610,6610,6610,6610,0
|
|
20230727,165900,2575723970,6610,6610,6610,6610,4855
|
|
20230727,165800,2575723970,6610,6610,6610,6610,0
|
|
20230727,165700,2575723970,6610,6610,6610,6610,0
|
|
20230727,165600,2575723970,6610,6610,6610,6610,0
|
|
20230727,165500,2575723970,6610,6610,6610,6610,0
|
|
20230727,165400,2575723970,6610,6610,6610,6610,0
|
|
20230727,165300,2575723970,6610,6610,6610,6610,0
|
|
20230727,165200,2575723970,6610,6610,6610,6610,0
|
|
20230727,165100,2575723970,6610,6610,6610,6610,0
|
|
20230727,165000,2575723970,6610,6610,6610,6610,0
|
|
20230727,164900,2575723970,6610,6610,6610,6610,0
|
|
20230727,164800,2575723970,6610,6610,6610,6610,0
|
|
20230727,164700,2575723970,6610,6610,6610,6610,0
|
|
20230727,164600,2575723970,6610,6610,6610,6610,0
|
|
20230727,164500,2575723970,6610,6610,6610,6610,0
|
|
20230727,164400,2575723970,6610,6610,6610,6610,0
|
|
20230727,164300,2575723970,6610,6610,6610,6610,0
|
|
20230727,164200,2575723970,6610,6610,6610,6610,0
|
|
20230727,164100,2575723970,6610,6610,6610,6610,0
|
|
20230727,164000,2575723970,6610,6610,6610,6610,0
|
|
20230727,163900,2575723970,6610,6610,6610,6610,0
|
|
20230727,163800,2575723970,6610,6610,6610,6610,0
|
|
20230727,163700,2575723970,6610,6610,6610,6610,0
|
|
20230727,163600,2575723970,6610,6610,6610,6610,0
|
|
20230727,163500,2575723970,6610,6610,6610,6610,0
|
|
20230727,163400,2575723970,6610,6610,6610,6610,0
|
|
20230727,163300,2575723970,6610,6610,6610,6610,0
|
|
20230727,163200,2575723970,6610,6610,6610,6610,0
|
|
20230727,163100,2575723970,6610,6610,6610,6610,0
|
|
20230727,163000,2575723970,6610,6610,6610,6610,0
|
|
20230727,162900,2575723970,6610,6610,6610,6610,4855
|
|
20230727,162800,2575723970,6610,6610,6610,6610,0
|
|
20230727,162700,2575723970,6610,6610,6610,6610,0
|
|
20230727,162600,2575723970,6610,6610,6610,6610,0
|
|
20230727,162500,2575723970,6610,6610,6610,6610,0
|
|
20230727,162400,2575723970,6610,6610,6610,6610,0
|
|
20230727,162300,2575723970,6610,6610,6610,6610,0
|
|
20230727,162200,2575723970,6610,6610,6610,6610,0
|
|
20230727,162100,2575723970,6610,6610,6610,6610,0
|
|
20230727,162000,2575723970,6610,6610,6610,6610,0
|
|
20230727,161900,2575723970,6610,6610,6610,6610,0
|
|
20230727,161800,2575723970,6610,6610,6610,6610,0
|
|
20230727,161700,2575723970,6610,6610,6610,6610,0
|
|
20230727,161600,2575723970,6610,6610,6610,6610,0
|
|
20230727,161500,2575723970,6610,6610,6610,6610,0
|
|
20230727,161400,2575723970,6610,6610,6610,6610,0
|
|
20230727,161300,2575723970,6610,6610,6610,6610,0
|
|
20230727,161200,2575723970,6610,6610,6610,6610,0
|
|
20230727,161100,2575723970,6610,6610,6610,6610,0
|
|
20230727,161000,2575723970,6610,6610,6610,6610,0
|
|
20230727,160900,2575723970,6610,6610,6610,6610,0
|
|
20230727,160800,2575723970,6610,6610,6610,6610,0
|
|
20230727,160700,2575723970,6610,6610,6610,6610,0
|
|
20230727,160600,2575723970,6610,6610,6610,6610,0
|
|
20230727,160500,2575723970,6610,6610,6610,6610,0
|
|
20230727,160400,2575723970,6610,6610,6610,6610,0
|
|
20230727,160300,2575723970,6610,6610,6610,6610,0
|
|
20230727,160200,2575723970,6610,6610,6610,6610,0
|
|
20230727,160100,2575723970,6610,6610,6610,6610,0
|
|
20230727,160000,2575723970,6610,6610,6610,6610,0
|
|
20230727,155900,2575723970,6610,6610,6610,6610,4855
|
|
20230727,155800,2575723970,6610,6610,6610,6610,0
|
|
20230727,155700,2575723970,6610,6610,6610,6610,0
|
|
20230727,155600,2575723970,6610,6610,6610,6610,0
|
|
20230727,155500,2575723970,6610,6610,6610,6610,0
|
|
20230727,155400,2575723970,6610,6610,6610,6610,0
|
|
20230727,155300,2575723970,6610,6610,6610,6610,0
|
|
20230727,155200,2575723970,6610,6610,6610,6610,0
|
|
20230727,155100,2575723970,6610,6610,6610,6610,0
|
|
20230727,155000,2575723970,6610,6610,6610,6610,0
|
|
20230727,154900,2575723970,6610,6610,6610,6610,0
|
|
20230727,154800,2575723970,6610,6610,6610,6610,0
|
|
20230727,154700,2575723970,6610,6610,6610,6610,0
|
|
20230727,154600,2575723970,6610,6610,6610,6610,0
|
|
20230727,154500,2575723970,6610,6610,6610,6610,0
|
|
20230727,154400,2575723970,6610,6610,6610,6610,0
|
|
20230727,154300,2575723970,6610,6610,6610,6610,0
|
|
20230727,154200,2575723970,6610,6610,6610,6610,0
|
|
20230727,154100,2575723970,6610,6610,6610,6610,0
|
|
20230727,154000,2575723970,6610,6610,6610,6610,0
|
|
20230727,153900,2575723970,6610,6610,6610,6610,0
|
|
20230727,153800,2575723970,6610,6610,6610,6610,0
|
|
20230727,153700,2575723970,6610,6610,6610,6610,0
|
|
20230727,153600,2575723970,6610,6610,6610,6610,0
|
|
20230727,153500,2575723970,6610,6610,6610,6610,0
|
|
20230727,153400,2575723970,6610,6610,6610,6610,0
|
|
20230727,153300,2575723970,6610,6610,6610,6610,0
|
|
20230727,153200,2575723970,6610,6610,6610,6610,0
|
|
20230727,153100,2575723970,6610,6610,6610,6610,0
|
|
20230727,153000,2575723970,6610,6610,6610,6610,4855
|
|
20230727,152900,2543632420,6510,6510,6510,6510,0
|
|
20230727,152800,2543632420,6510,6510,6510,6510,0
|
|
20230727,152700,2543632420,6510,6510,6510,6510,0
|
|
20230727,152600,2543632420,6510,6510,6510,6510,0
|
|
20230727,152500,2543632420,6510,6510,6510,6510,0
|
|
20230727,152400,2543632420,6510,6510,6510,6510,0
|
|
20230727,152300,2543632420,6510,6510,6510,6510,0
|
|
20230727,152200,2543632420,6510,6510,6510,6510,0
|
|
20230727,152100,2543632420,6510,6510,6510,6510,0
|
|
20230727,152000,2543632420,6510,6510,6510,6510,0
|
|
20230727,151900,2543632420,6510,6620,6620,6510,2643
|
|
20230727,151800,2526371300,6580,6620,6620,6580,81
|
|
20230727,151700,2525837120,6610,6580,6610,6580,165
|
|
20230727,151600,2524750970,6580,6600,6610,6580,1821
|
|
20230727,151500,2512753630,6560,6560,6560,6560,400
|
|
20230727,151400,2510129630,6560,6570,6570,6560,1637
|
|
20230727,151300,2499379260,6570,6590,6590,6570,2164
|
|
20230727,151200,2485161680,6570,6590,6590,6570,383
|
|
20230727,151100,2482643720,6590,6600,6600,6590,240
|
|
20230727,151000,2481061970,6610,6570,6610,6560,1503
|
|
20230727,150900,2471162530,6560,6570,6570,6560,88
|
|
20230727,150800,2470584380,6510,6540,6570,6510,1165
|
|
20230727,150700,2462977000,6580,6580,6580,6580,50
|
|
20230727,150600,2462648000,6590,6540,6590,6540,331
|
|
20230727,150500,2460482960,6540,6570,6570,6530,1369
|
|
20230727,150400,2451526770,6570,6600,6600,6570,502
|
|
20230727,150300,2448225570,6600,6600,6600,6600,0
|
|
20230727,150200,2448225570,6600,6600,6600,6600,6
|
|
20230727,150100,2448185970,6600,6590,6600,6560,148
|
|
20230727,150000,2447215020,6590,6610,6610,6590,126
|
|
20230727,145900,2446382790,6620,6600,6620,6600,706
|
|
20230727,145800,2441716170,6600,6590,6600,6590,1329
|
|
20230727,145700,2432955580,6590,6590,6590,6590,1
|
|
20230727,145600,2432948990,6590,6590,6590,6550,663
|
|
20230727,145500,2428590300,6600,6600,6600,6600,19
|
|
20230727,145400,2428464900,6620,6600,6620,6600,170
|
|
20230727,145300,2427341620,6600,6600,6600,6600,15
|
|
20230727,145200,2427242620,6600,6600,6610,6600,764
|
|
20230727,145100,2422199220,6610,6570,6610,6500,9972
|
|
20230727,145000,2356929270,6550,6600,6600,6550,3987
|
|
20230727,144900,2330749360,6600,6600,6600,6600,300
|
|
20230727,144800,2328769360,6600,6600,6610,6600,1055
|
|
20230727,144700,2321805820,6600,6640,6660,6600,1618
|
|
20230727,144600,2311109200,6670,6650,6670,6640,247
|
|
20230727,144500,2309466460,6650,6650,6660,6560,943
|
|
20230727,144400,2303244380,6650,6660,6660,6650,9
|
|
20230727,144300,2303184470,6680,6680,6680,6680,0
|
|
20230727,144200,2303184470,6680,6680,6680,6680,0
|
|
20230727,144100,2303184470,6680,6660,6680,6660,65
|
|
20230727,144000,2302750990,6660,6660,6660,6650,103
|
|
20230727,143900,2302065810,6680,6680,6680,6680,0
|
|
20230727,143800,2302065810,6680,6680,6680,6680,0
|
|
20230727,143700,2302065810,6680,6680,6680,6680,1
|
|
20230727,143600,2302059130,6680,6680,6680,6680,3
|
|
20230727,143500,2302039090,6690,6670,6690,6660,425
|
|
20230727,143400,2299203380,6700,6700,6700,6700,0
|
|
20230727,143300,2299203380,6700,6700,6700,6700,0
|
|
20230727,143200,2299203380,6700,6690,6700,6690,409
|
|
20230727,143100,2296466580,6650,6690,6690,6650,422
|
|
20230727,143000,2293660200,6690,6690,6690,6690,1
|
|
20230727,142900,2293653510,6690,6660,6690,6650,1037
|
|
20230727,142800,2286742440,6670,6670,6670,6670,0
|
|
20230727,142700,2286742440,6670,6670,6670,6670,3
|
|
20230727,142600,2286722430,6680,6680,6680,6680,0
|
|
20230727,142500,2286722430,6680,6680,6680,6680,0
|
|
20230727,142400,2286722430,6680,6680,6680,6680,0
|
|
20230727,142300,2286722430,6680,6680,6680,6680,1000
|
|
20230727,142200,2280042430,6680,6670,6680,6670,200
|
|
20230727,142100,2278706530,6680,6680,6680,6680,0
|
|
20230727,142000,2278706530,6680,6630,6680,6630,31
|
|
20230727,141900,2278500950,6690,6660,6690,6600,2331
|
|
20230727,141800,2263034370,6650,6700,6700,6650,12
|
|
20230727,141700,2262954470,6700,6690,6700,6640,992
|
|
20230727,141600,2256343960,6700,6640,6700,6640,2352
|
|
20230727,141500,2240666370,6690,6660,6690,6660,103
|
|
20230727,141400,2239980090,6630,6630,6630,6630,0
|
|
20230727,141300,2239980090,6630,6690,6690,6630,151
|
|
20230727,141200,2238977400,6690,6640,6690,6640,278
|
|
20230727,141100,2237124630,6690,6650,6690,6640,539
|
|
20230727,141000,2233531680,6690,6650,6690,6650,9
|
|
20230727,140900,2233471510,6700,6700,6700,6700,3
|
|
20230727,140800,2233451410,6700,6680,6700,6630,2765
|
|
20230727,140700,2215026920,6680,6630,6680,6630,271
|
|
20230727,140600,2213223540,6680,6630,6680,6620,3267
|
|
20230727,140500,2191495320,6670,6650,6670,6640,253
|
|
20230727,140400,2189812180,6640,6650,6650,6640,105
|
|
20230727,140300,2189114130,6660,6660,6660,6660,6
|
|
20230727,140200,2189074170,6660,6660,6660,6660,21
|
|
20230727,140100,2188934310,6640,6640,6640,6640,17
|
|
20230727,140000,2188821430,6670,6670,6670,6670,14
|
|
20230727,135900,2188728050,6670,6630,6670,6630,1013
|
|
20230727,135800,2181996960,6640,6640,6640,6640,0
|
|
20230727,135700,2181996960,6640,6640,6640,6640,50
|
|
20230727,135600,2181664960,6650,6650,6650,6650,1
|
|
20230727,135500,2181658310,6650,6650,6650,6650,1256
|
|
20230727,135400,2173305910,6680,6670,6680,6650,1310
|
|
20230727,135300,2164588400,6680,6680,6680,6680,3
|
|
20230727,135200,2164568360,6670,6670,6670,6670,1
|
|
20230727,135100,2164561690,6650,6650,6650,6650,433
|
|
20230727,135000,2161682240,6680,6680,6680,6680,4
|
|
20230727,134900,2161655520,6680,6680,6680,6680,301
|
|
20230727,134800,2159644840,6700,6700,6700,6700,0
|
|
20230727,134700,2159644840,6700,6700,6700,6700,0
|
|
20230727,134600,2159644840,6700,6700,6700,6700,0
|
|
20230727,134500,2159644840,6700,6650,6700,6650,1892
|
|
20230727,134400,2147034880,6690,6690,6690,6690,0
|
|
20230727,134300,2147034880,6690,6650,6690,6600,553
|
|
20230727,134200,2143357310,6650,6680,6680,6650,4
|
|
20230727,134100,2143330650,6670,6660,6670,6660,446
|
|
20230727,134000,2140359050,6640,6650,6650,6640,346
|
|
20230727,133900,2138060920,6660,6670,6670,6660,143
|
|
20230727,133800,2137108420,6670,6690,6690,6670,64
|
|
20230727,133700,2136680540,6690,6690,6700,6690,581
|
|
20230727,133600,2132788190,6690,6690,6690,6680,837
|
|
20230727,133500,2127188810,6690,6670,6690,6670,405
|
|
20230727,133400,2124482530,6670,6670,6670,6670,0
|
|
20230727,133300,2124482530,6670,6670,6670,6670,7
|
|
20230727,133200,2124435840,6680,6670,6680,6670,53
|
|
20230727,133100,2124081890,6680,6660,6680,6660,9
|
|
20230727,133000,2124021860,6650,6640,6650,6640,182
|
|
20230727,132900,2122812880,6640,6640,6640,6640,68
|
|
20230727,132800,2122361360,6640,6630,6640,6630,501
|
|
20230727,132700,2119037730,6590,6590,6600,6590,81
|
|
20230727,132600,2118503900,6560,6620,6620,6560,100
|
|
20230727,132500,2117846740,6620,6620,6620,6620,0
|
|
20230727,132400,2117846740,6620,6620,6620,6620,100
|
|
20230727,132300,2117184740,6610,6610,6610,6610,0
|
|
20230727,132200,2117184740,6610,6590,6610,6570,1294
|
|
20230727,132100,2108642510,6560,6580,6580,6560,200
|
|
20230727,132000,2107328510,6600,6590,6600,6560,700
|
|
20230727,131900,2102714450,6600,6600,6600,6600,0
|
|
20230727,131800,2102714450,6600,6580,6600,6580,337
|
|
20230727,131700,2100496970,6570,6600,6600,6570,1005
|
|
20230727,131600,2093877400,6620,6620,6620,6620,0
|
|
20230727,131500,2093877400,6620,6620,6620,6620,0
|
|
20230727,131400,2093877400,6620,6610,6620,6610,229
|
|
20230727,131300,2092363700,6610,6590,6610,6590,1271
|
|
20230727,131200,2083982370,6590,6590,6590,6590,283
|
|
20230727,131100,2082117400,6600,6600,6600,6600,79
|
|
20230727,131000,2081596000,6600,6610,6610,6600,256
|
|
20230727,130900,2079905390,6610,6620,6630,6610,693
|
|
20230727,130800,2075319500,6630,6620,6630,6620,31
|
|
20230727,130700,2075114270,6630,6630,6630,6630,41
|
|
20230727,130600,2074842440,6640,6660,6660,6640,5
|
|
20230727,130500,2074809200,6630,6630,6630,6630,20
|
|
20230727,130400,2074676600,6630,6630,6630,6630,75
|
|
20230727,130300,2074179350,6630,6640,6640,6630,436
|
|
20230727,130200,2071287570,6650,6660,6660,6650,9
|
|
20230727,130100,2071227710,6660,6660,6660,6660,2
|
|
20230727,130000,2071214390,6660,6660,6660,6660,150
|
|
20230727,125900,2070215390,6660,6650,6670,6650,89
|
|
20230727,125800,2069623230,6670,6670,6670,6670,1
|
|
20230727,125700,2069616560,6630,6630,6630,6630,0
|
|
20230727,125600,2069616560,6630,6630,6630,6630,1
|
|
20230727,125500,2069609930,6650,6650,6650,6650,0
|
|
20230727,125400,2069609930,6650,6640,6650,6640,324
|
|
20230727,125300,2067455470,6600,6650,6650,6590,65
|
|
20230727,125200,2067026020,6650,6650,6650,6650,0
|
|
20230727,125100,2067026020,6650,6650,6650,6650,5
|
|
20230727,125000,2066992770,6660,6630,6660,6630,2
|
|
20230727,124900,2066979480,6620,6620,6620,6620,200
|
|
20230727,124800,2065655480,6620,6620,6620,6620,20
|
|
20230727,124700,2065523080,6570,6670,6670,6570,5051
|
|
20230727,124600,2032284340,6670,6670,6670,6670,20
|
|
20230727,124500,2032150940,6670,6630,6670,6620,1121
|
|
20230727,124400,2024686670,6590,6630,6630,6570,5132
|
|
20230727,124300,1990848080,6620,6670,6670,6600,2448
|
|
20230727,124200,1974656040,6700,6700,6700,6700,0
|
|
20230727,124100,1974656040,6700,6700,6700,6700,250
|
|
20230727,124000,1972981040,6670,6700,6700,6670,3
|
|
20230727,123900,1972961000,6700,6700,6700,6700,15
|
|
20230727,123800,1972860500,6670,6670,6670,6670,5
|
|
20230727,123700,1972827150,6660,6670,6670,6660,14
|
|
20230727,123600,1972733880,6670,6680,6680,6660,455
|
|
20230727,123500,1969700480,6670,6680,6680,6670,115
|
|
20230727,123400,1968933200,6700,6700,6700,6700,109
|
|
20230727,123300,1968202900,6700,6670,6700,6670,234
|
|
20230727,123200,1966638130,6660,6700,6700,6660,21
|
|
20230727,123100,1966497620,6700,6660,6700,6660,687
|
|
20230727,123000,1961906300,6660,6660,6660,6660,7
|
|
20230727,122900,1961859680,6680,6680,6680,6680,0
|
|
20230727,122800,1961859680,6680,6680,6680,6680,1
|
|
20230727,122700,1961853000,6660,6660,6660,6660,1
|
|
20230727,122600,1961846340,6660,6640,6670,6640,1304
|
|
20230727,122500,1953181260,6680,6660,6680,6660,471
|
|
20230727,122400,1950040970,6630,6630,6630,6630,107
|
|
20230727,122300,1949331560,6670,6670,6670,6670,0
|
|
20230727,122200,1949331560,6670,6670,6670,6670,0
|
|
20230727,122100,1949331560,6670,6670,6670,6670,0
|
|
20230727,122000,1949331560,6670,6620,6670,6620,238
|
|
20230727,121900,1947754450,6630,6630,6630,6630,1
|
|
20230727,121800,1947747820,6630,6650,6650,6630,2319
|
|
20230727,121700,1932357610,6650,6650,6650,6650,599
|
|
20230727,121600,1928374260,6670,6680,6680,6650,51
|
|
20230727,121500,1928034250,6680,6680,6680,6680,1
|
|
20230727,121400,1928027570,6670,6650,6670,6650,707
|
|
20230727,121300,1923325180,6650,6670,6670,6650,495
|
|
20230727,121200,1920029270,6680,6680,6680,6680,0
|
|
20230727,121100,1920029270,6680,6690,6690,6680,384
|
|
20230727,121000,1917460850,6730,6730,6730,6730,0
|
|
20230727,120900,1917460850,6730,6730,6730,6730,1
|
|
20230727,120800,1917454120,6730,6740,6740,6730,2
|
|
20230727,120700,1917440650,6700,6700,6700,6700,16
|
|
20230727,120600,1917333450,6710,6710,6710,6710,1
|
|
20230727,120500,1917326740,6750,6730,6750,6730,35
|
|
20230727,120400,1917090580,6720,6690,6720,6690,24
|
|
20230727,120300,1916929360,6680,6670,6680,6670,71
|
|
20230727,120200,1916455780,6700,6700,6700,6700,147
|
|
20230727,120100,1915470880,6640,6670,6670,6640,300
|
|
20230727,120000,1913474830,6690,6690,6700,6660,1352
|
|
20230727,115900,1904445050,6700,6700,6700,6700,96
|
|
20230727,115800,1903801850,6650,6740,6740,6650,892
|
|
20230727,115700,1897845410,6740,6740,6740,6740,1
|
|
20230727,115600,1897838670,6710,6730,6730,6710,819
|
|
20230727,115500,1892343120,6710,6720,6740,6710,50
|
|
20230727,115400,1892006610,6730,6710,6730,6710,41
|
|
20230727,115300,1891731480,6750,6750,6750,6750,0
|
|
20230727,115200,1891731480,6750,6750,6750,6700,53
|
|
20230727,115100,1891376280,6700,6720,6720,6700,4040
|
|
20230727,115000,1864267590,6720,6730,6730,6710,726
|
|
20230727,114900,1859388430,6740,6740,6740,6740,57
|
|
20230727,114800,1859004250,6740,6770,6780,6740,63
|
|
20230727,114700,1858577870,6770,6770,6770,6760,686
|
|
20230727,114600,1853934400,6720,6760,6760,6720,31
|
|
20230727,114500,1853725600,6760,6770,6770,6760,101
|
|
20230727,114400,1853042830,6750,6750,6750,6750,3
|
|
20230727,114300,1853022580,6750,6750,6750,6750,645
|
|
20230727,114200,1848668830,6750,6780,6780,6750,352
|
|
20230727,114100,1846292680,6760,6760,6760,6760,0
|
|
20230727,114000,1846292680,6760,6760,6760,6760,22
|
|
20230727,113900,1846143960,6760,6760,6760,6760,106
|
|
20230727,113800,1845427400,6780,6780,6780,6780,3
|
|
20230727,113700,1845407060,6780,6730,6780,6730,4443
|
|
20230727,113600,1815470900,6740,6740,6740,6740,1
|
|
20230727,113500,1815464160,6720,6720,6720,6720,100
|
|
20230727,113400,1814792160,6740,6720,6740,6720,836
|
|
20230727,113300,1809173500,6720,6720,6720,6720,0
|
|
20230727,113200,1809173500,6720,6720,6720,6710,463
|
|
20230727,113100,1806062790,6720,6730,6730,6720,730
|
|
20230727,113000,1801150220,6760,6730,6760,6730,143
|
|
20230727,112900,1800187530,6730,6730,6730,6730,174
|
|
20230727,112800,1799016510,6780,6770,6780,6770,200
|
|
20230727,112700,1797661510,6770,6750,6770,6720,492
|
|
20230727,112600,1794346430,6750,6750,6750,6750,33
|
|
20230727,112500,1794123680,6750,6750,6750,6750,8
|
|
20230727,112400,1794069680,6770,6770,6770,6770,19
|
|
20230727,112300,1793941050,6770,6770,6770,6750,93
|
|
20230727,112200,1793313220,6770,6750,6770,6750,9
|
|
20230727,112100,1793252450,6760,6760,6760,6750,1419
|
|
20230727,112000,1783673660,6760,6770,6770,6760,694
|
|
20230727,111900,1778981670,6770,6770,6770,6770,232
|
|
20230727,111800,1777411030,6780,6780,6780,6780,73
|
|
20230727,111700,1776916090,6770,6800,6800,6770,210
|
|
20230727,111600,1775491670,6800,6780,6800,6770,24
|
|
20230727,111500,1775328980,6790,6810,6810,6780,405
|
|
20230727,111400,1772575240,6820,6820,6830,6820,1340
|
|
20230727,111300,1763425360,6830,6820,6830,6790,4316
|
|
20230727,111200,1734046880,6820,6820,6820,6780,846
|
|
20230727,111100,1728305160,6820,6800,6820,6800,2019
|
|
20230727,111000,1714554240,6810,6810,6810,6810,3
|
|
20230727,110900,1714533810,6770,6770,6810,6760,3837
|
|
20230727,110800,1688469350,6760,6780,6790,6760,3691
|
|
20230727,110700,1663473230,6760,6750,6770,6750,32
|
|
20230727,110600,1663256930,6760,6770,6770,6740,411
|
|
20230727,110500,1660477820,6760,6780,6780,6760,20
|
|
20230727,110400,1660342420,6780,6750,6780,6750,12
|
|
20230727,110300,1660261390,6750,6760,6760,6750,1457
|
|
20230727,110200,1650412280,6760,6780,6780,6760,369
|
|
20230727,110100,1647913440,6780,6740,6790,6740,2102
|
|
20230727,110000,1633688470,6760,6740,6760,6740,2237
|
|
20230727,105900,1618610890,6730,6730,6730,6730,150
|
|
20230727,105800,1617601390,6750,6750,6750,6740,162
|
|
20230727,105700,1616508400,6750,6760,6760,6740,2161
|
|
20230727,105600,1601938560,6760,6770,6790,6740,1576
|
|
20230727,105500,1591264050,6780,6700,6780,6700,6619
|
|
20230727,105400,1546527670,6730,6700,6730,6700,4209
|
|
20230727,105300,1518260090,6700,6700,6700,6680,508
|
|
20230727,105200,1514862310,6710,6710,6710,6710,170
|
|
20230727,105100,1513721610,6710,6720,6720,6710,20
|
|
20230727,105000,1513587360,6720,6710,6720,6710,622
|
|
20230727,104900,1509409290,6700,6690,6700,6680,292
|
|
20230727,104800,1507454310,6680,6670,6700,6670,616
|
|
20230727,104700,1503339980,6680,6700,6700,6680,1111
|
|
20230727,104600,1495906520,6720,6710,6720,6710,58
|
|
20230727,104500,1495516860,6710,6710,6710,6710,29
|
|
20230727,104400,1495322270,6720,6710,6720,6710,52
|
|
20230727,104300,1494972980,6710,6710,6710,6710,10
|
|
20230727,104200,1494905880,6710,6710,6710,6710,616
|
|
20230727,104100,1490772520,6710,6730,6730,6700,533
|
|
20230727,104000,1487195460,6730,6700,6730,6700,293
|
|
20230727,103900,1485230140,6740,6720,6740,6710,447
|
|
20230727,103800,1482227600,6740,6730,6750,6730,122
|
|
20230727,103700,1481406330,6760,6760,6760,6760,0
|
|
20230727,103600,1481406330,6760,6750,6760,6720,1079
|
|
20230727,103500,1474120060,6750,6730,6750,6720,29
|
|
20230727,103400,1473925140,6740,6740,6740,6740,1199
|
|
20230727,103300,1465843880,6740,6740,6760,6740,3002
|
|
20230727,103200,1445601370,6740,6750,6760,6740,541
|
|
20230727,103100,1441948750,6750,6740,6750,6730,985
|
|
20230727,103000,1435302100,6740,6740,6740,6740,24
|
|
20230727,102900,1435140340,6750,6730,6750,6730,2132
|
|
20230727,102800,1420774180,6710,6720,6740,6710,762
|
|
20230727,102700,1415651890,6730,6740,6740,6730,376
|
|
20230727,102600,1413119860,6740,6730,6740,6730,171
|
|
20230727,102500,1411967390,6750,6740,6750,6720,680
|
|
20230727,102400,1407389020,6750,6750,6750,6740,324
|
|
20230727,102300,1405203230,6740,6740,6750,6720,335
|
|
20230727,102200,1402946950,6750,6730,6760,6730,1843
|
|
20230727,102100,1390525230,6750,6750,6760,6720,2597
|
|
20230727,102000,1373026260,6720,6750,6750,6720,688
|
|
20230727,101900,1368395410,6760,6760,6760,6750,95
|
|
20230727,101800,1367753310,6770,6760,6770,6750,2115
|
|
20230727,101700,1353455810,6760,6730,6760,6700,3566
|
|
20230727,101600,1329415790,6750,6720,6750,6720,2791
|
|
20230727,101500,1310627020,6710,6700,6710,6700,313
|
|
20230727,101400,1308527760,6700,6720,6720,6700,815
|
|
20230727,101300,1303066200,6710,6720,6720,6700,680
|
|
20230727,101200,1298499800,6720,6720,6730,6700,457
|
|
20230727,101100,1295429840,6720,6720,6730,6720,1173
|
|
20230727,101000,1287546770,6750,6740,6750,6740,301
|
|
20230727,100900,1285516020,6740,6720,6740,6710,2309
|
|
20230727,100800,1269980310,6710,6710,6720,6710,379
|
|
20230727,100700,1267437110,6710,6700,6710,6700,267
|
|
20230727,100600,1265646450,6690,6700,6700,6680,497
|
|
20230727,100500,1262321380,6690,6700,6700,6680,1195
|
|
20230727,100400,1254327900,6710,6710,6710,6700,277
|
|
20230727,100300,1252471930,6710,6700,6710,6700,533
|
|
20230727,100200,1248899540,6700,6700,6700,6690,727
|
|
20230727,100100,1244029090,6710,6710,6710,6710,688
|
|
20230727,100000,1239412610,6730,6690,6730,6690,396
|
|
20230727,095900,1236751840,6720,6700,6720,6680,1386
|
|
20230727,095800,1227468780,6690,6690,6690,6680,164
|
|
20230727,095700,1226371930,6690,6690,6700,6690,1319
|
|
20230727,095600,1217546260,6690,6670,6690,6670,962
|
|
20230727,095500,1211124300,6670,6670,6670,6670,10
|
|
20230727,095400,1211057600,6630,6670,6670,6630,29
|
|
20230727,095300,1210864770,6670,6670,6670,6620,1811
|
|
20230727,095200,1198819970,6670,6660,6690,6660,311
|
|
20230727,095100,1196746550,6670,6670,6670,6670,13
|
|
20230727,095000,1196659840,6680,6690,6690,6660,28
|
|
20230727,094900,1196472860,6690,6690,6700,6640,1182
|
|
20230727,094800,1188608110,6670,6700,6700,6670,51
|
|
20230727,094700,1188267460,6700,6690,6700,6670,1483
|
|
20230727,094600,1178364180,6690,6720,6720,6690,69
|
|
20230727,094500,1177901950,6720,6710,6720,6690,598
|
|
20230727,094400,1173884390,6720,6730,6730,6690,1620
|
|
20230727,094300,1163045710,6730,6750,6750,6660,4014
|
|
20230727,094200,1136051690,6740,6700,6780,6640,12568
|
|
20230727,094100,1051472280,6700,6620,6700,6620,13999
|
|
20230727,094000,958019010,6630,6630,6630,6630,1
|
|
20230727,093900,958012380,6610,6600,6630,6600,107
|
|
20230727,093800,957305500,6600,6620,6630,6590,1964
|
|
20230727,093700,944313720,6610,6610,6630,6600,1028
|
|
20230727,093600,937508400,6610,6620,6620,6590,1168
|
|
20230727,093500,929790000,6630,6630,6630,6620,109
|
|
20230727,093400,929067740,6640,6630,6640,6620,1806
|
|
20230727,093300,917101400,6620,6640,6640,6620,468
|
|
20230727,093200,914000960,6640,6640,6640,6620,1271
|
|
20230727,093100,905568920,6640,6640,6650,6640,167
|
|
20230727,093000,904459750,6650,6630,6650,6630,190
|
|
20230727,092900,903198850,6640,6650,6650,6640,202
|
|
20230727,092800,901857560,6630,6650,6650,6630,926
|
|
20230727,092700,895705280,6650,6650,6650,6620,189
|
|
20230727,092600,894451720,6630,6640,6650,6610,3806
|
|
20230727,092500,869168180,6610,6600,6640,6600,232
|
|
20230727,092400,867633650,6650,6590,6650,6590,5831
|
|
20230727,092300,828984600,6590,6590,6590,6550,1680
|
|
20230727,092200,817959880,6600,6590,6600,6550,659
|
|
20230727,092100,813616910,6580,6540,6580,6540,1026
|
|
20230727,092000,806869600,6540,6570,6570,6530,4714
|
|
20230727,091900,776072720,6540,6540,6580,6540,128
|
|
20230727,091800,775235200,6580,6520,6580,6520,1637
|
|
20230727,091700,764512070,6560,6550,6560,6520,337
|
|
20230727,091600,762308320,6540,6540,6540,6540,40
|
|
20230727,091500,762046720,6540,6550,6550,6540,1215
|
|
20230727,091400,754099770,6530,6510,6530,6510,1006
|
|
20230727,091300,747544720,6510,6520,6520,6510,388
|
|
20230727,091200,745016580,6520,6540,6560,6520,1993
|
|
20230727,091100,731982800,6560,6540,6560,6540,664
|
|
20230727,091000,727631760,6540,6570,6570,6540,2523
|
|
20230727,090900,711126950,6580,6550,6590,6540,3727
|
|
20230727,090800,686674580,6550,6590,6590,6550,1164
|
|
20230727,090700,679036090,6590,6620,6620,6550,1830
|
|
20230727,090600,666951250,6620,6530,6620,6490,7432
|
|
20230727,090500,618225220,6520,6510,6520,6470,4360
|
|
20230727,090400,589903330,6510,6530,6540,6500,3007
|
|
20230727,090300,570296790,6530,6560,6580,6520,4442
|
|
20230727,090200,541214710,6570,6530,6610,6530,10941
|
|
20230727,090100,469216370,6530,6590,6600,6500,13557
|
|
20230727,090000,380580530,6590,6640,6790,6590,56979
|