638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193500,6667637530,8830,8830,8830,8830,9758
|
|
20230727,193400,6667637530,8830,8830,8830,8830,0
|
|
20230727,193300,6667637530,8830,8830,8830,8830,0
|
|
20230727,193200,6667637530,8830,8830,8830,8830,0
|
|
20230727,193100,6667637530,8830,8830,8830,8830,0
|
|
20230727,193000,6667637530,8830,8830,8830,8830,0
|
|
20230727,192900,6667637530,8830,8830,8830,8830,0
|
|
20230727,192800,6667637530,8830,8830,8830,8830,0
|
|
20230727,192700,6667637530,8830,8830,8830,8830,0
|
|
20230727,192600,6667637530,8830,8830,8830,8830,0
|
|
20230727,192500,6667637530,8830,8830,8830,8830,0
|
|
20230727,192400,6667637530,8830,8830,8830,8830,0
|
|
20230727,192300,6667637530,8830,8830,8830,8830,0
|
|
20230727,192200,6667637530,8830,8830,8830,8830,0
|
|
20230727,192100,6667637530,8830,8830,8830,8830,0
|
|
20230727,192000,6667637530,8830,8830,8830,8830,0
|
|
20230727,191900,6667637530,8830,8830,8830,8830,0
|
|
20230727,191800,6667637530,8830,8830,8830,8830,0
|
|
20230727,191700,6667637530,8830,8830,8830,8830,0
|
|
20230727,191600,6667637530,8830,8830,8830,8830,0
|
|
20230727,191500,6667637530,8830,8830,8830,8830,0
|
|
20230727,191400,6667637530,8830,8830,8830,8830,0
|
|
20230727,191300,6667637530,8830,8830,8830,8830,0
|
|
20230727,191200,6667637530,8830,8830,8830,8830,0
|
|
20230727,191100,6667637530,8830,8830,8830,8830,0
|
|
20230727,191000,6667637530,8830,8830,8830,8830,0
|
|
20230727,190900,6667637530,8830,8830,8830,8830,0
|
|
20230727,190800,6667637530,8830,8830,8830,8830,0
|
|
20230727,190700,6667637530,8830,8830,8830,8830,0
|
|
20230727,190600,6667637530,8830,8830,8830,8830,0
|
|
20230727,190500,6667637530,8830,8830,8830,8830,9758
|
|
20230727,190400,6667637530,8830,8830,8830,8830,0
|
|
20230727,190300,6667637530,8830,8830,8830,8830,0
|
|
20230727,190200,6667637530,8830,8830,8830,8830,0
|
|
20230727,190100,6667637530,8830,8830,8830,8830,0
|
|
20230727,190000,6667637530,8830,8830,8830,8830,0
|
|
20230727,185900,6667637530,8830,8830,8830,8830,0
|
|
20230727,185800,6667637530,8830,8830,8830,8830,0
|
|
20230727,185700,6667637530,8830,8830,8830,8830,0
|
|
20230727,185600,6667637530,8830,8830,8830,8830,0
|
|
20230727,185500,6667637530,8830,8830,8830,8830,0
|
|
20230727,185400,6667637530,8830,8830,8830,8830,0
|
|
20230727,185300,6667637530,8830,8830,8830,8830,0
|
|
20230727,185200,6667637530,8830,8830,8830,8830,0
|
|
20230727,185100,6667637530,8830,8830,8830,8830,0
|
|
20230727,185000,6667637530,8830,8830,8830,8830,0
|
|
20230727,184900,6667637530,8830,8830,8830,8830,0
|
|
20230727,184800,6667637530,8830,8830,8830,8830,0
|
|
20230727,184700,6667637530,8830,8830,8830,8830,0
|
|
20230727,184600,6667637530,8830,8830,8830,8830,0
|
|
20230727,184500,6667637530,8830,8830,8830,8830,0
|
|
20230727,184400,6667637530,8830,8830,8830,8830,0
|
|
20230727,184300,6667637530,8830,8830,8830,8830,0
|
|
20230727,184200,6667637530,8830,8830,8830,8830,0
|
|
20230727,184100,6667637530,8830,8830,8830,8830,0
|
|
20230727,184000,6667637530,8830,8830,8830,8830,0
|
|
20230727,183900,6667637530,8830,8830,8830,8830,0
|
|
20230727,183800,6667637530,8830,8830,8830,8830,0
|
|
20230727,183700,6667637530,8830,8830,8830,8830,0
|
|
20230727,183600,6667637530,8830,8830,8830,8830,0
|
|
20230727,183500,6667637530,8830,8830,8830,8830,9758
|
|
20230727,183400,6667637530,8830,8830,8830,8830,0
|
|
20230727,183300,6667637530,8830,8830,8830,8830,0
|
|
20230727,183200,6667637530,8830,8830,8830,8830,0
|
|
20230727,183100,6667637530,8830,8830,8830,8830,0
|
|
20230727,183000,6667637530,8830,8830,8830,8830,0
|
|
20230727,182900,6667637530,8830,8830,8830,8830,0
|
|
20230727,182800,6667637530,8830,8830,8830,8830,0
|
|
20230727,182700,6667637530,8830,8830,8830,8830,0
|
|
20230727,182600,6667637530,8830,8830,8830,8830,0
|
|
20230727,182500,6667637530,8830,8830,8830,8830,0
|
|
20230727,182400,6667637530,8830,8830,8830,8830,0
|
|
20230727,182300,6667637530,8830,8830,8830,8830,0
|
|
20230727,182200,6667637530,8830,8830,8830,8830,0
|
|
20230727,182100,6667637530,8830,8830,8830,8830,0
|
|
20230727,182000,6667637530,8830,8830,8830,8830,0
|
|
20230727,181900,6667637530,8830,8830,8830,8830,0
|
|
20230727,181800,6667637530,8830,8830,8830,8830,0
|
|
20230727,181700,6667637530,8830,8830,8830,8830,0
|
|
20230727,181600,6667637530,8830,8830,8830,8830,0
|
|
20230727,181500,6667637530,8830,8830,8830,8830,0
|
|
20230727,181400,6667637530,8830,8830,8830,8830,0
|
|
20230727,181300,6667637530,8830,8830,8830,8830,0
|
|
20230727,181200,6667637530,8830,8830,8830,8830,0
|
|
20230727,181100,6667637530,8830,8830,8830,8830,0
|
|
20230727,181000,6667637530,8830,8830,8830,8830,0
|
|
20230727,180900,6667637530,8830,8830,8830,8830,0
|
|
20230727,180800,6667637530,8830,8830,8830,8830,0
|
|
20230727,180700,6667637530,8830,8830,8830,8830,0
|
|
20230727,180600,6667637530,8830,8830,8830,8830,0
|
|
20230727,180500,6667637530,8830,8830,8830,8830,9758
|
|
20230727,180400,6667637530,8830,8830,8830,8830,0
|
|
20230727,180300,6667637530,8830,8830,8830,8830,0
|
|
20230727,180200,6667637530,8830,8830,8830,8830,0
|
|
20230727,180100,6667637530,8830,8830,8830,8830,0
|
|
20230727,180000,6667637530,8830,8830,8830,8830,0
|
|
20230727,175900,6667637530,8830,8830,8830,8830,0
|
|
20230727,175800,6667637530,8830,8830,8830,8830,0
|
|
20230727,175700,6667637530,8830,8830,8830,8830,0
|
|
20230727,175600,6667637530,8830,8830,8830,8830,0
|
|
20230727,175500,6667637530,8830,8830,8830,8830,0
|
|
20230727,175400,6667637530,8830,8830,8830,8830,0
|
|
20230727,175300,6667637530,8830,8830,8830,8830,0
|
|
20230727,175200,6667637530,8830,8830,8830,8830,0
|
|
20230727,175100,6667637530,8830,8830,8830,8830,0
|
|
20230727,175000,6667637530,8830,8830,8830,8830,0
|
|
20230727,174900,6667637530,8830,8830,8830,8830,0
|
|
20230727,174800,6667637530,8830,8830,8830,8830,0
|
|
20230727,174700,6667637530,8830,8830,8830,8830,0
|
|
20230727,174600,6667637530,8830,8830,8830,8830,0
|
|
20230727,174500,6667637530,8830,8830,8830,8830,0
|
|
20230727,174400,6667637530,8830,8830,8830,8830,0
|
|
20230727,174300,6667637530,8830,8830,8830,8830,0
|
|
20230727,174200,6667637530,8830,8830,8830,8830,0
|
|
20230727,174100,6667637530,8830,8830,8830,8830,0
|
|
20230727,174000,6667637530,8830,8830,8830,8830,0
|
|
20230727,173900,6667637530,8830,8830,8830,8830,0
|
|
20230727,173800,6667637530,8830,8830,8830,8830,0
|
|
20230727,173700,6667637530,8830,8830,8830,8830,0
|
|
20230727,173600,6667637530,8830,8830,8830,8830,0
|
|
20230727,173500,6667637530,8830,8830,8830,8830,9758
|
|
20230727,173400,6667637530,8830,8830,8830,8830,0
|
|
20230727,173300,6667637530,8830,8830,8830,8830,0
|
|
20230727,173200,6667637530,8830,8830,8830,8830,0
|
|
20230727,173100,6667637530,8830,8830,8830,8830,0
|
|
20230727,173000,6667637530,8830,8830,8830,8830,0
|
|
20230727,172900,6667637530,8830,8830,8830,8830,0
|
|
20230727,172800,6667637530,8830,8830,8830,8830,0
|
|
20230727,172700,6667637530,8830,8830,8830,8830,0
|
|
20230727,172600,6667637530,8830,8830,8830,8830,0
|
|
20230727,172500,6667637530,8830,8830,8830,8830,0
|
|
20230727,172400,6667637530,8830,8830,8830,8830,0
|
|
20230727,172300,6667637530,8830,8830,8830,8830,0
|
|
20230727,172200,6667637530,8830,8830,8830,8830,0
|
|
20230727,172100,6667637530,8830,8830,8830,8830,0
|
|
20230727,172000,6667637530,8830,8830,8830,8830,0
|
|
20230727,171900,6667637530,8830,8830,8830,8830,0
|
|
20230727,171800,6667637530,8830,8830,8830,8830,0
|
|
20230727,171700,6667637530,8830,8830,8830,8830,0
|
|
20230727,171600,6667637530,8830,8830,8830,8830,0
|
|
20230727,171500,6667637530,8830,8830,8830,8830,0
|
|
20230727,171400,6667637530,8830,8830,8830,8830,0
|
|
20230727,171300,6667637530,8830,8830,8830,8830,0
|
|
20230727,171200,6667637530,8830,8830,8830,8830,0
|
|
20230727,171100,6667637530,8830,8830,8830,8830,0
|
|
20230727,171000,6667637530,8830,8830,8830,8830,0
|
|
20230727,170900,6667637530,8830,8830,8830,8830,0
|
|
20230727,170800,6667637530,8830,8830,8830,8830,0
|
|
20230727,170700,6667637530,8830,8830,8830,8830,0
|
|
20230727,170600,6667637530,8830,8830,8830,8830,0
|
|
20230727,170500,6667637530,8830,8830,8830,8830,9758
|
|
20230727,170400,6667637530,8830,8830,8830,8830,0
|
|
20230727,170300,6667637530,8830,8830,8830,8830,0
|
|
20230727,170200,6667637530,8830,8830,8830,8830,0
|
|
20230727,170100,6667637530,8830,8830,8830,8830,0
|
|
20230727,170000,6667637530,8830,8830,8830,8830,0
|
|
20230727,165900,6667637530,8830,8830,8830,8830,0
|
|
20230727,165800,6667637530,8830,8830,8830,8830,0
|
|
20230727,165700,6667637530,8830,8830,8830,8830,0
|
|
20230727,165600,6667637530,8830,8830,8830,8830,0
|
|
20230727,165500,6667637530,8830,8830,8830,8830,0
|
|
20230727,165400,6667637530,8830,8830,8830,8830,0
|
|
20230727,165300,6667637530,8830,8830,8830,8830,0
|
|
20230727,165200,6667637530,8830,8830,8830,8830,0
|
|
20230727,165100,6667637530,8830,8830,8830,8830,0
|
|
20230727,165000,6667637530,8830,8830,8830,8830,0
|
|
20230727,164900,6667637530,8830,8830,8830,8830,0
|
|
20230727,164800,6667637530,8830,8830,8830,8830,0
|
|
20230727,164700,6667637530,8830,8830,8830,8830,0
|
|
20230727,164600,6667637530,8830,8830,8830,8830,0
|
|
20230727,164500,6667637530,8830,8830,8830,8830,0
|
|
20230727,164400,6667637530,8830,8830,8830,8830,0
|
|
20230727,164300,6667637530,8830,8830,8830,8830,0
|
|
20230727,164200,6667637530,8830,8830,8830,8830,0
|
|
20230727,164100,6667637530,8830,8830,8830,8830,0
|
|
20230727,164000,6667637530,8830,8830,8830,8830,0
|
|
20230727,163900,6667637530,8830,8830,8830,8830,0
|
|
20230727,163800,6667637530,8830,8830,8830,8830,0
|
|
20230727,163700,6667637530,8830,8830,8830,8830,0
|
|
20230727,163600,6667637530,8830,8830,8830,8830,0
|
|
20230727,163500,6667637530,8830,8830,8830,8830,9758
|
|
20230727,163400,6667637530,8830,8830,8830,8830,0
|
|
20230727,163300,6667637530,8830,8830,8830,8830,0
|
|
20230727,163200,6667637530,8830,8830,8830,8830,0
|
|
20230727,163100,6667637530,8830,8830,8830,8830,0
|
|
20230727,163000,6667637530,8830,8830,8830,8830,0
|
|
20230727,162900,6667637530,8830,8830,8830,8830,0
|
|
20230727,162800,6667637530,8830,8830,8830,8830,0
|
|
20230727,162700,6667637530,8830,8830,8830,8830,0
|
|
20230727,162600,6667637530,8830,8830,8830,8830,0
|
|
20230727,162500,6667637530,8830,8830,8830,8830,0
|
|
20230727,162400,6667637530,8830,8830,8830,8830,0
|
|
20230727,162300,6667637530,8830,8830,8830,8830,0
|
|
20230727,162200,6667637530,8830,8830,8830,8830,0
|
|
20230727,162100,6667637530,8830,8830,8830,8830,0
|
|
20230727,162000,6667637530,8830,8830,8830,8830,0
|
|
20230727,161900,6667637530,8830,8830,8830,8830,0
|
|
20230727,161800,6667637530,8830,8830,8830,8830,0
|
|
20230727,161700,6667637530,8830,8830,8830,8830,0
|
|
20230727,161600,6667637530,8830,8830,8830,8830,0
|
|
20230727,161500,6667637530,8830,8830,8830,8830,0
|
|
20230727,161400,6667637530,8830,8830,8830,8830,0
|
|
20230727,161300,6667637530,8830,8830,8830,8830,0
|
|
20230727,161200,6667637530,8830,8830,8830,8830,0
|
|
20230727,161100,6667637530,8830,8830,8830,8830,0
|
|
20230727,161000,6667637530,8830,8830,8830,8830,0
|
|
20230727,160900,6667637530,8830,8830,8830,8830,0
|
|
20230727,160800,6667637530,8830,8830,8830,8830,0
|
|
20230727,160700,6667637530,8830,8830,8830,8830,0
|
|
20230727,160600,6667637530,8830,8830,8830,8830,0
|
|
20230727,160500,6667637530,8830,8830,8830,8830,9758
|
|
20230727,160400,6667637530,8830,8830,8830,8830,0
|
|
20230727,160300,6667637530,8830,8830,8830,8830,0
|
|
20230727,160200,6667637530,8830,8830,8830,8830,0
|
|
20230727,160100,6667637530,8830,8830,8830,8830,0
|
|
20230727,160000,6667637530,8830,8830,8830,8830,0
|
|
20230727,155900,6667637530,8830,8830,8830,8830,0
|
|
20230727,155800,6667637530,8830,8830,8830,8830,0
|
|
20230727,155700,6667637530,8830,8830,8830,8830,0
|
|
20230727,155600,6667637530,8830,8830,8830,8830,0
|
|
20230727,155500,6667637530,8830,8830,8830,8830,0
|
|
20230727,155400,6667637530,8830,8830,8830,8830,0
|
|
20230727,155300,6667637530,8830,8830,8830,8830,0
|
|
20230727,155200,6667637530,8830,8830,8830,8830,0
|
|
20230727,155100,6667637530,8830,8830,8830,8830,0
|
|
20230727,155000,6667637530,8830,8830,8830,8830,0
|
|
20230727,154900,6667637530,8830,8830,8830,8830,0
|
|
20230727,154800,6667637530,8830,8830,8830,8830,0
|
|
20230727,154700,6667637530,8830,8830,8830,8830,0
|
|
20230727,154600,6667637530,8830,8830,8830,8830,0
|
|
20230727,154500,6667637530,8830,8830,8830,8830,0
|
|
20230727,154400,6667637530,8830,8830,8830,8830,0
|
|
20230727,154300,6667637530,8830,8830,8830,8830,0
|
|
20230727,154200,6667637530,8830,8830,8830,8830,0
|
|
20230727,154100,6667637530,8830,8830,8830,8830,0
|
|
20230727,154000,6667637530,8830,8830,8830,8830,0
|
|
20230727,153900,6667637530,8830,8830,8830,8830,0
|
|
20230727,153800,6667637530,8830,8830,8830,8830,0
|
|
20230727,153700,6667637530,8830,8830,8830,8830,0
|
|
20230727,153600,6667637530,8830,8830,8830,8830,0
|
|
20230727,153500,6667637530,8830,8830,8830,8830,9758
|
|
20230727,153400,6667637530,8830,8830,8830,8830,0
|
|
20230727,153300,6667637530,8830,8830,8830,8830,0
|
|
20230727,153200,6667637530,8830,8830,8830,8830,0
|
|
20230727,153100,6667637530,8830,8830,8830,8830,0
|
|
20230727,153000,6667637530,8830,8830,8830,8830,9758
|
|
20230727,152900,6581474390,8920,8920,8920,8920,0
|
|
20230727,152800,6581474390,8920,8920,8920,8920,0
|
|
20230727,152700,6581474390,8920,8920,8920,8920,0
|
|
20230727,152600,6581474390,8920,8920,8920,8920,0
|
|
20230727,152500,6581474390,8920,8920,8920,8920,0
|
|
20230727,152400,6581474390,8920,8920,8920,8920,0
|
|
20230727,152300,6581474390,8920,8920,8920,8920,0
|
|
20230727,152200,6581474390,8920,8920,8920,8920,0
|
|
20230727,152100,6581474390,8920,8920,8920,8920,0
|
|
20230727,152000,6581474390,8920,8920,8920,8920,0
|
|
20230727,151900,6581474390,8920,8910,8930,8910,1302
|
|
20230727,151800,6569869150,8910,8900,8910,8900,1134
|
|
20230727,151700,6559775240,8900,8890,8900,8870,900
|
|
20230727,151600,6551772540,8900,8900,8910,8900,561
|
|
20230727,151500,6546779530,8900,8890,8900,8890,834
|
|
20230727,151400,6539364930,8870,8880,8920,8870,3174
|
|
20230727,151300,6511135690,8880,8870,8880,8860,989
|
|
20230727,151200,6502358380,8880,8860,8880,8840,4090
|
|
20230727,151100,6466132490,8860,8840,8860,8840,1423
|
|
20230727,151000,6453539130,8840,8810,8840,8810,2384
|
|
20230727,150900,6432493770,8820,8780,8820,8780,191
|
|
20230727,150800,6430810140,8810,8780,8810,8770,66
|
|
20230727,150700,6430230010,8780,8780,8780,8780,249
|
|
20230727,150600,6428043790,8780,8810,8820,8780,822
|
|
20230727,150500,6420814920,8810,8790,8810,8790,586
|
|
20230727,150400,6415654520,8830,8790,8830,8780,988
|
|
20230727,150300,6406979370,8780,8820,8820,8780,15146
|
|
20230727,150200,6273934550,8820,8830,8840,8820,119
|
|
20230727,150100,6272884930,8840,8840,8840,8820,1681
|
|
20230727,150000,6258037100,8850,8850,8850,8840,441
|
|
20230727,145900,6254137540,8850,8850,8850,8840,174
|
|
20230727,145800,6252599230,8850,8850,8850,8850,115
|
|
20230727,145700,6251581480,8860,8860,8860,8850,273
|
|
20230727,145600,6249163700,8860,8850,8860,8850,509
|
|
20230727,145500,6244654050,8860,8860,8860,8850,78
|
|
20230727,145400,6243963570,8870,8870,8870,8860,4
|
|
20230727,145300,6243928110,8860,8850,8860,8830,1405
|
|
20230727,145200,6231488910,8850,8830,8850,8830,1145
|
|
20230727,145100,6221376270,8820,8830,8830,8820,588
|
|
20230727,145000,6216185280,8840,8830,8840,8830,52
|
|
20230727,144900,6215725700,8840,8840,8840,8810,496
|
|
20230727,144800,6211353660,8820,8830,8830,8820,177
|
|
20230727,144700,6209791750,8840,8830,8840,8830,101
|
|
20230727,144600,6208899910,8830,8810,8830,8800,3000
|
|
20230727,144500,6182436520,8810,8800,8820,8800,299
|
|
20230727,144400,6179804520,8800,8810,8820,8800,431
|
|
20230727,144300,6176009980,8810,8810,8810,8810,1
|
|
20230727,144200,6176001170,8810,8810,8820,8810,5
|
|
20230727,144100,6175957110,8810,8810,8810,8810,1018
|
|
20230727,144000,6166988530,8810,8810,8810,8810,0
|
|
20230727,143900,6166988530,8810,8800,8820,8800,604
|
|
20230727,143800,6161671240,8800,8800,8800,8800,22
|
|
20230727,143700,6161477640,8820,8820,8820,8820,0
|
|
20230727,143600,6161477640,8820,8810,8820,8810,6
|
|
20230727,143500,6161424770,8800,8800,8810,8800,667
|
|
20230727,143400,6155555160,8810,8810,8820,8800,382
|
|
20230727,143300,6152190880,8810,8820,8830,8810,540
|
|
20230727,143200,6147429890,8820,8820,8820,8820,232
|
|
20230727,143100,6145383650,8840,8790,8840,8790,1581
|
|
20230727,143000,6131463630,8790,8760,8790,8760,435
|
|
20230727,142900,6127647140,8790,8770,8790,8730,1001
|
|
20230727,142800,6118902160,8790,8790,8790,8790,0
|
|
20230727,142700,6118902160,8790,8780,8790,8780,3163
|
|
20230727,142600,6091127890,8780,8780,8780,8780,11
|
|
20230727,142500,6091031310,8770,8760,8770,8750,279
|
|
20230727,142400,6088585770,8760,8760,8770,8760,395
|
|
20230727,142300,6085125560,8760,8770,8770,8760,638
|
|
20230727,142200,6079536560,8760,8800,8810,8760,226
|
|
20230727,142100,6077550480,8810,8830,8840,8810,531
|
|
20230727,142000,6072863630,8830,8780,8830,8780,1369
|
|
20230727,141900,6060834790,8780,8770,8780,8770,317
|
|
20230727,141800,6058054630,8770,8710,8770,8690,5607
|
|
20230727,141700,6009175570,8700,8770,8770,8700,2871
|
|
20230727,141600,5984183430,8700,8730,8730,8700,2761
|
|
20230727,141500,5960126880,8770,8770,8770,8720,326
|
|
20230727,141400,5957283910,8720,8740,8780,8720,886
|
|
20230727,141300,5949541870,8720,8740,8760,8720,561
|
|
20230727,141200,5944648110,8770,8770,8770,8770,160
|
|
20230727,141100,5943244910,8790,8740,8790,8740,181
|
|
20230727,141000,5941662920,8730,8740,8740,8730,742
|
|
20230727,140900,5935182460,8740,8770,8790,8740,187
|
|
20230727,140800,5933546830,8770,8760,8770,8750,120
|
|
20230727,140700,5932496620,8760,8750,8760,8750,192
|
|
20230727,140600,5930816610,8750,8750,8750,8700,5502
|
|
20230727,140500,5882774800,8750,8770,8770,8750,130
|
|
20230727,140400,5881636080,8760,8770,8770,8760,206
|
|
20230727,140300,5879829470,8780,8740,8780,8740,293
|
|
20230727,140200,5877266920,8730,8700,8730,8700,273
|
|
20230727,140100,5874886630,8700,8790,8790,8700,2170
|
|
20230727,140000,5856002540,8780,8780,8780,8700,3402
|
|
20230727,135900,5826336240,8780,8780,8780,8780,0
|
|
20230727,135800,5826336240,8780,8790,8790,8770,1913
|
|
20230727,135700,5809550330,8800,8780,8800,8780,470
|
|
20230727,135600,5805417910,8780,8770,8780,8770,5
|
|
20230727,135500,5805374050,8770,8780,8780,8760,119
|
|
20230727,135400,5804331160,8770,8770,8770,8770,0
|
|
20230727,135300,5804331160,8770,8800,8800,8770,659
|
|
20230727,135200,5798535100,8850,8850,8850,8850,0
|
|
20230727,135100,5798535100,8850,8850,8850,8800,113
|
|
20230727,135000,5797540100,8800,8800,8800,8800,1105
|
|
20230727,134900,5787816100,8810,8840,8840,8810,184
|
|
20230727,134800,5786194430,8850,8850,8850,8850,1
|
|
20230727,134700,5786185580,8830,8880,8890,8830,549
|
|
20230727,134600,5781336890,8880,8880,8880,8880,40
|
|
20230727,134500,5780981690,8890,8890,8890,8890,200
|
|
20230727,134400,5779203690,8900,8870,8900,8840,354
|
|
20230727,134300,5776067060,8880,8850,8880,8850,246
|
|
20230727,134200,5773887600,8850,8850,8850,8840,39
|
|
20230727,134100,5773542690,8850,8850,8850,8850,17
|
|
20230727,134000,5773392240,8850,8850,8850,8850,101
|
|
20230727,133900,5772498390,8830,8790,8830,8790,3904
|
|
20230727,133800,5738077850,8790,8780,8790,8780,178
|
|
20230727,133700,5736515000,8780,8770,8780,8770,4064
|
|
20230727,133600,5700868790,8770,8760,8770,8760,24
|
|
20230727,133500,5700658530,8760,8770,8770,8740,496
|
|
20230727,133400,5696316220,8760,8770,8770,8760,50
|
|
20230727,133300,5695878210,8760,8760,8760,8760,38
|
|
20230727,133200,5695545330,8760,8770,8770,8730,1333
|
|
20230727,133100,5683895730,8730,8750,8750,8720,904
|
|
20230727,133000,5675998590,8750,8780,8780,8750,96
|
|
20230727,132900,5675156890,8780,8790,8800,8780,48
|
|
20230727,132800,5674735110,8800,8800,8810,8800,250
|
|
20230727,132700,5672535060,8800,8790,8800,8790,462
|
|
20230727,132600,5668471430,8790,8790,8790,8790,104
|
|
20230727,132500,5667557270,8790,8790,8790,8790,10
|
|
20230727,132400,5667469370,8790,8720,8790,8720,1037
|
|
20230727,132300,5658356730,8800,8800,8800,8650,3534
|
|
20230727,132200,5627582800,8800,8870,8920,8700,4472
|
|
20230727,132100,5588432730,8870,8870,8870,8870,121
|
|
20230727,132000,5587359460,8930,8930,8930,8930,1000
|
|
20230727,131900,5578429460,8930,8920,8930,8920,1011
|
|
20230727,131800,5569402410,8840,8800,8950,8800,2804
|
|
20230727,131700,5544424250,8800,8840,8850,8730,2600
|
|
20230727,131600,5521608440,8790,8800,8830,8700,3789
|
|
20230727,131500,5488471900,8800,8880,8880,8740,2422
|
|
20230727,131400,5467171860,8900,8930,8940,8790,3925
|
|
20230727,131300,5432363820,8940,8950,8950,8940,177
|
|
20230727,131200,5430779770,8950,8940,8950,8920,348
|
|
20230727,131100,5427673010,8950,8980,8980,8940,229
|
|
20230727,131000,5425625500,8950,8940,8950,8940,540
|
|
20230727,130900,5420793030,8940,8910,8950,8910,1664
|
|
20230727,130800,5405961560,8940,8950,8950,8910,764
|
|
20230727,130700,5399133130,8950,8980,8990,8940,1511
|
|
20230727,130600,5385593410,8980,8980,8980,8980,10
|
|
20230727,130500,5385503610,8970,8980,8980,8970,271
|
|
20230727,130400,5383072710,8970,8960,8980,8940,235
|
|
20230727,130300,5380966160,8940,8930,8960,8930,77
|
|
20230727,130200,5380277720,8930,8930,8960,8930,626
|
|
20230727,130100,5374681090,8940,8930,8960,8910,199
|
|
20230727,130000,5372905560,8950,8970,8970,8930,1922
|
|
20230727,125900,5355704550,8970,8990,9040,8960,627
|
|
20230727,125800,5350078520,8990,9090,9090,8990,3744
|
|
20230727,125700,5316361670,9090,8990,9090,8950,5663
|
|
20230727,125600,5265341010,9000,8940,9000,8830,7070
|
|
20230727,125500,5202108460,8940,8920,8960,8920,1366
|
|
20230727,125400,5189903880,8920,8880,8920,8880,2272
|
|
20230727,125300,5169650440,8900,8870,8910,8870,3970
|
|
20230727,125200,5134415470,8850,8860,8870,8850,1044
|
|
20230727,125100,5125176020,8800,8860,8870,8800,1180
|
|
20230727,125000,5114750260,8860,8820,8870,8800,3064
|
|
20230727,124900,5087751110,8800,8850,8870,8800,2264
|
|
20230727,124800,5067773930,8850,8890,8900,8850,2541
|
|
20230727,124700,5045209280,8890,8890,8900,8850,2720
|
|
20230727,124600,5021048570,8880,8830,8880,8820,13708
|
|
20230727,124500,4899935700,8830,8800,8830,8800,18027
|
|
20230727,124400,4741113360,8800,8790,8800,8790,586
|
|
20230727,124300,4735962410,8790,8790,8800,8790,414
|
|
20230727,124200,4732323340,8800,8770,8800,8770,5169
|
|
20230727,124100,4686904630,8770,8760,8770,8760,3119
|
|
20230727,124000,4659570310,8760,8740,8760,8740,6572
|
|
20230727,123900,4602066680,8740,8730,8740,8730,3414
|
|
20230727,123800,4572241130,8730,8720,8730,8710,3774
|
|
20230727,123700,4539300330,8710,8720,8720,8710,1171
|
|
20230727,123600,4529093030,8710,8700,8720,8700,1707
|
|
20230727,123500,4514234340,8700,8660,8700,8660,4114
|
|
20230727,123400,4478489950,8660,8650,8660,8650,1274
|
|
20230727,123300,4467466810,8660,8650,8660,8640,1248
|
|
20230727,123200,4456671810,8640,8620,8640,8620,1417
|
|
20230727,123100,4444447730,8600,8600,8620,8600,547
|
|
20230727,123000,4439735590,8610,8620,8620,8610,176
|
|
20230727,122900,4438219650,8620,8620,8620,8620,398
|
|
20230727,122800,4434788890,8620,8570,8620,8570,4603
|
|
20230727,122700,4395194650,8570,8550,8570,8550,871
|
|
20230727,122600,4387735030,8530,8550,8560,8530,221
|
|
20230727,122500,4385844450,8550,8550,8550,8550,112
|
|
20230727,122400,4384886850,8550,8520,8550,8500,1933
|
|
20230727,122300,4368449390,8550,8520,8550,8510,1178
|
|
20230727,122200,4358413690,8520,8520,8520,8520,510
|
|
20230727,122100,4354068490,8510,8530,8560,8500,6582
|
|
20230727,122000,4298064110,8530,8530,8540,8530,1751
|
|
20230727,121900,4283128070,8540,8570,8580,8540,8568
|
|
20230727,121800,4209863970,8570,8580,8580,8570,904
|
|
20230727,121700,4202109650,8580,8600,8600,8560,4987
|
|
20230727,121600,4159349360,8590,8610,8610,8580,3283
|
|
20230727,121500,4131154640,8600,8610,8620,8600,386
|
|
20230727,121400,4127831760,8640,8650,8650,8610,112
|
|
20230727,121300,4126867040,8650,8620,8650,8600,1369
|
|
20230727,121200,4115088730,8650,8600,8650,8590,793
|
|
20230727,121100,4108272110,8650,8630,8650,8590,3648
|
|
20230727,121000,4076857570,8630,8630,8650,8610,2118
|
|
20230727,120900,4058588400,8630,8660,8660,8630,378
|
|
20230727,120800,4055322330,8650,8690,8690,8650,159
|
|
20230727,120700,4053946450,8650,8680,8690,8650,2014
|
|
20230727,120600,4036513510,8690,8650,8690,8650,1205
|
|
20230727,120500,4026042510,8650,8650,8650,8650,4
|
|
20230727,120400,4026007910,8650,8650,8690,8610,1927
|
|
20230727,120300,4009386350,8650,8630,8680,8630,2474
|
|
20230727,120200,3988023030,8630,8650,8690,8630,2705
|
|
20230727,120100,3964624790,8650,8720,8720,8650,4337
|
|
20230727,120000,3927030020,8690,8720,8720,8680,3990
|
|
20230727,115900,3892329810,8720,8730,8730,8720,673
|
|
20230727,115800,3886458550,8730,8720,8730,8720,1000
|
|
20230727,115700,3877738540,8720,8720,8720,8720,3
|
|
20230727,115600,3877712380,8720,8680,8720,8680,192
|
|
20230727,115500,3876041820,8720,8740,8740,8690,5346
|
|
20230727,115400,3829481140,8730,8730,8730,8730,555
|
|
20230727,115300,3824635990,8740,8730,8740,8710,2170
|
|
20230727,115200,3805706040,8740,8760,8760,8740,1289
|
|
20230727,115100,3794420880,8760,8740,8760,8730,760
|
|
20230727,115000,3787779410,8730,8730,8740,8730,1168
|
|
20230727,114900,3777581590,8740,8730,8740,8730,2423
|
|
20230727,114800,3756415470,8730,8700,8730,8700,3833
|
|
20230727,114700,3723018770,8700,8690,8700,8670,26
|
|
20230727,114600,3722793130,8670,8690,8690,8670,1578
|
|
20230727,114500,3709096250,8690,8700,8710,8680,925
|
|
20230727,114400,3701050760,8660,8650,8700,8650,743
|
|
20230727,114300,3694596820,8680,8660,8680,8660,698
|
|
20230727,114200,3688546750,8650,8610,8650,8610,1273
|
|
20230727,114100,3677566230,8620,8620,8620,8620,506
|
|
20230727,114000,3673204510,8600,8570,8620,8570,2882
|
|
20230727,113900,3648434270,8570,8600,8600,8560,6476
|
|
20230727,113800,3592949860,8600,8630,8630,8600,1111
|
|
20230727,113700,3583372430,8630,8650,8650,8630,425
|
|
20230727,113600,3579701300,8650,8650,8650,8640,1193
|
|
20230727,113500,3569387790,8660,8680,8680,8650,908
|
|
20230727,113400,3561522070,8680,8640,8680,8640,873
|
|
20230727,113300,3553951140,8640,8570,8640,8570,7063
|
|
20230727,113200,3493040880,8570,8580,8600,8560,6521
|
|
20230727,113100,3437075080,8580,8690,8690,8580,22048
|
|
20230727,113000,3247027750,8710,8700,8710,8700,606
|
|
20230727,112900,3241755210,8700,8680,8710,8680,2260
|
|
20230727,112800,3222102360,8690,8710,8720,8680,3484
|
|
20230727,112700,3191785600,8710,8710,8720,8690,1954
|
|
20230727,112600,3174783380,8710,8700,8720,8690,1857
|
|
20230727,112500,3158627020,8740,8750,8750,8700,3376
|
|
20230727,112400,3129222330,8740,8750,8750,8740,1420
|
|
20230727,112300,3116806550,8750,8770,8790,8750,2449
|
|
20230727,112200,3095334940,8760,8800,8810,8760,7866
|
|
20230727,112100,3026276370,8800,8850,8850,8800,6033
|
|
20230727,112000,2973095550,8850,8860,8860,8850,456
|
|
20230727,111900,2969058490,8870,8870,8880,8870,960
|
|
20230727,111800,2960541350,8840,8840,8840,8840,760
|
|
20230727,111700,2953822950,8870,8850,8880,8830,233
|
|
20230727,111600,2951763410,8840,8850,8850,8840,238
|
|
20230727,111500,2949657340,8830,8890,8890,8830,5110
|
|
20230727,111400,2904405610,8890,8930,8930,8890,483
|
|
20230727,111300,2900110300,8900,8900,8900,8890,822
|
|
20230727,111200,2892800430,8900,8900,8900,8900,42
|
|
20230727,111100,2892426630,8900,8920,8920,8900,446
|
|
20230727,111000,2888456390,8930,8940,8940,8910,732
|
|
20230727,110900,2881925280,8920,8930,8930,8920,211
|
|
20230727,110800,2880041150,8940,8940,8960,8930,167
|
|
20230727,110700,2878548940,8940,8960,8960,8930,225
|
|
20230727,110600,2876537660,8960,8930,8960,8930,1068
|
|
20230727,110500,2866980750,8950,8950,8960,8950,704
|
|
20230727,110400,2860678230,8950,8900,8950,8900,1126
|
|
20230727,110300,2850605130,8900,8950,8950,8900,1221
|
|
20230727,110200,2839737270,8900,8950,8950,8900,5190
|
|
20230727,110100,2793475500,8950,8970,9000,8950,1663
|
|
20230727,110000,2778576320,8960,8980,9000,8960,1813
|
|
20230727,105900,2762326730,8980,8990,9000,8980,1257
|
|
20230727,105800,2751017770,8990,8960,8990,8920,1973
|
|
20230727,105700,2733361420,8980,9040,9050,8950,7241
|
|
20230727,105600,2668177680,9040,9050,9070,9040,279
|
|
20230727,105500,2665653560,9050,9100,9100,9050,450
|
|
20230727,105400,2661580580,9110,9110,9110,9110,1
|
|
20230727,105300,2661571470,9040,9120,9150,9010,5495
|
|
20230727,105200,2611775980,9150,9130,9150,9120,18
|
|
20230727,105100,2611611680,9100,9090,9100,9090,2000
|
|
20230727,105000,2593412770,9090,9080,9090,9080,605
|
|
20230727,104900,2587916060,9080,9040,9080,9040,128
|
|
20230727,104800,2586758870,9040,9050,9050,9040,452
|
|
20230727,104700,2582668400,9050,9100,9100,9050,5333
|
|
20230727,104600,2534261610,9100,9170,9190,9100,10526
|
|
20230727,104500,2438420660,9130,9160,9160,9130,956
|
|
20230727,104400,2429684400,9160,9170,9200,9160,1404
|
|
20230727,104300,2416800170,9170,9200,9200,9160,633
|
|
20230727,104200,2410994120,9190,9250,9250,9190,5576
|
|
20230727,104100,2359604050,9240,9290,9290,9240,4345
|
|
20230727,104000,2319407800,9280,9290,9290,9280,332
|
|
20230727,103900,2316323640,9290,9280,9290,9280,302
|
|
20230727,103800,2313521060,9300,9320,9320,9280,750
|
|
20230727,103700,2306558910,9310,9330,9330,9310,677
|
|
20230727,103600,2300250940,9340,9310,9340,9300,1256
|
|
20230727,103500,2288535760,9310,9310,9310,9300,302
|
|
20230727,103400,2285724170,9320,9320,9320,9310,321
|
|
20230727,103300,2282735610,9320,9330,9330,9320,269
|
|
20230727,103200,2280228320,9330,9330,9330,9330,516
|
|
20230727,103100,2275414040,9330,9340,9340,9330,780
|
|
20230727,103000,2268135510,9330,9330,9330,9330,0
|
|
20230727,102900,2268135510,9330,9340,9340,9290,6
|
|
20230727,102800,2268079600,9340,9320,9340,9250,3637
|
|
20230727,102700,2234220410,9330,9320,9330,9320,280
|
|
20230727,102600,2231608450,9320,9320,9320,9320,521
|
|
20230727,102500,2226752730,9320,9320,9320,9300,259
|
|
20230727,102400,2224338910,9320,9300,9320,9300,582
|
|
20230727,102300,2218915070,9320,9300,9320,9300,716
|
|
20230727,102200,2212251950,9320,9320,9320,9320,103
|
|
20230727,102100,2211291990,9310,9290,9310,9270,1769
|
|
20230727,102000,2194844450,9290,9300,9300,9290,19
|
|
20230727,101900,2194667930,9290,9290,9300,9290,12
|
|
20230727,101800,2194556370,9300,9290,9300,9290,467
|
|
20230727,101700,2190214330,9300,9300,9300,9290,109
|
|
20230727,101600,2189200730,9300,9320,9320,9300,293
|
|
20230727,101500,2186470050,9320,9320,9320,9320,0
|
|
20230727,101400,2186470050,9320,9270,9320,9250,1879
|
|
20230727,101300,2169049980,9260,9320,9320,9260,8
|
|
20230727,101200,2168975620,9280,9300,9330,9280,223
|
|
20230727,101100,2166905820,9300,9260,9330,9260,2847
|
|
20230727,101000,2140406840,9310,9310,9310,9310,2
|
|
20230727,100900,2140388220,9290,9280,9310,9260,304
|
|
20230727,100800,2137568940,9280,9300,9300,9270,774
|
|
20230727,100700,2130392270,9300,9330,9330,9300,218
|
|
20230727,100600,2128364660,9330,9330,9330,9330,3
|
|
20230727,100500,2128336670,9340,9340,9340,9340,0
|
|
20230727,100400,2128336670,9340,9340,9340,9340,4
|
|
20230727,100300,2128299310,9270,9320,9320,9270,157
|
|
20230727,100200,2126839680,9330,9340,9340,9330,631
|
|
20230727,100100,2120952290,9340,9330,9350,9330,1197
|
|
20230727,100000,2109768670,9330,9320,9330,9320,277
|
|
20230727,095900,2107184830,9330,9320,9330,9320,439
|
|
20230727,095800,2103091280,9310,9310,9320,9310,754
|
|
20230727,095700,2096069520,9310,9320,9320,9300,1521
|
|
20230727,095600,2081923810,9320,9270,9320,9270,5336
|
|
20230727,095500,2032298110,9270,9280,9280,9250,241
|
|
20230727,095400,2030062670,9280,9240,9280,9240,243
|
|
20230727,095300,2027812680,9250,9240,9260,9230,9
|
|
20230727,095200,2027729530,9220,9260,9260,9220,724
|
|
20230727,095100,2021053270,9250,9270,9280,9250,705
|
|
20230727,095000,2014531940,9260,9310,9310,9260,11
|
|
20230727,094900,2014429580,9320,9250,9320,9220,2784
|
|
20230727,094800,1988658790,9240,9250,9250,9240,1170
|
|
20230727,094700,1977837940,9230,9290,9320,9230,3330
|
|
20230727,094600,1947048050,9330,9280,9330,9260,2398
|
|
20230727,094500,1924806580,9290,9340,9340,9290,1537
|
|
20230727,094400,1910495440,9340,9340,9340,9330,197
|
|
20230727,094300,1908655530,9340,9320,9340,9310,178
|
|
20230727,094200,1906996960,9320,9350,9360,9320,360
|
|
20230727,094100,1903640220,9340,9320,9340,9300,301
|
|
20230727,094000,1900830590,9300,9300,9300,9300,60
|
|
20230727,093900,1900272590,9300,9300,9300,9300,16
|
|
20230727,093800,1900123790,9330,9330,9330,9330,32
|
|
20230727,093700,1899825230,9330,9300,9330,9290,202
|
|
20230727,093600,1897946610,9280,9310,9310,9280,1676
|
|
20230727,093500,1882375900,9300,9280,9300,9280,462
|
|
20230727,093400,1878081000,9260,9280,9280,9260,44
|
|
20230727,093300,1877672960,9280,9250,9280,9240,1733
|
|
20230727,093200,1861658120,9240,9280,9280,9240,767
|
|
20230727,093100,1854562520,9300,9310,9310,9280,532
|
|
20230727,093000,1849610490,9320,9340,9370,9310,2779
|
|
20230727,092900,1823722110,9370,9370,9370,9370,6
|
|
20230727,092800,1823665890,9370,9330,9380,9330,1424
|
|
20230727,092700,1810362580,9330,9330,9340,9330,346
|
|
20230727,092600,1807131170,9320,9330,9330,9300,758
|
|
20230727,092500,1800072040,9330,9320,9330,9310,257
|
|
20230727,092400,1797676490,9320,9320,9330,9320,655
|
|
20230727,092300,1791569780,9350,9380,9380,9310,512
|
|
20230727,092200,1786789280,9380,9250,9390,9250,2570
|
|
20230727,092100,1762795950,9250,9260,9280,9220,1993
|
|
20230727,092000,1744381160,9270,9290,9290,9220,1721
|
|
20230727,091900,1728481140,9230,9260,9290,9210,5969
|
|
20230727,091800,1673214540,9260,9180,9260,9150,4255
|
|
20230727,091700,1634036020,9190,9230,9230,9130,1873
|
|
20230727,091600,1616811040,9230,9170,9250,9170,2756
|
|
20230727,091500,1591434660,9100,9180,9180,9100,546
|
|
20230727,091400,1586456370,9180,9110,9180,9100,2471
|
|
20230727,091300,1563926460,9150,9100,9150,9090,376
|
|
20230727,091200,1560496090,9110,9060,9120,9020,893
|
|
20230727,091100,1552393770,9060,9120,9130,9060,2476
|
|
20230727,091000,1529873560,9130,8990,9130,8960,2820
|
|
20230727,090900,1504493770,8960,9030,9030,8900,6634
|
|
20230727,090800,1445036970,9030,9200,9220,9030,18370
|
|
20230727,090700,1277454470,9200,9220,9250,9190,8470
|
|
20230727,090600,1199350300,9230,9080,9230,9070,4301
|
|
20230727,090500,1159909760,9070,9170,9230,9040,5262
|
|
20230727,090400,1111914300,9180,9030,9180,8960,9251
|
|
20230727,090300,1028079880,9040,8780,9040,8670,16124
|
|
20230727,090200,885318390,8650,8600,8890,8600,102850
|
|
20230727,090100,0,9450,9450,9450,9450,0
|
|
20230727,090000,0,9450,9450,9450,9450,0
|