653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195000,1844131670,9270,9270,9270,9270,4089
|
|
20230727,194900,1844131670,9270,9270,9270,9270,0
|
|
20230727,194800,1844131670,9270,9270,9270,9270,0
|
|
20230727,194700,1844131670,9270,9270,9270,9270,0
|
|
20230727,194600,1844131670,9270,9270,9270,9270,0
|
|
20230727,194500,1844131670,9270,9270,9270,9270,0
|
|
20230727,194400,1844131670,9270,9270,9270,9270,0
|
|
20230727,194300,1844131670,9270,9270,9270,9270,0
|
|
20230727,194200,1844131670,9270,9270,9270,9270,0
|
|
20230727,194100,1844131670,9270,9270,9270,9270,0
|
|
20230727,194000,1844131670,9270,9270,9270,9270,0
|
|
20230727,193900,1844131670,9270,9270,9270,9270,0
|
|
20230727,193800,1844131670,9270,9270,9270,9270,0
|
|
20230727,193700,1844131670,9270,9270,9270,9270,0
|
|
20230727,193600,1844131670,9270,9270,9270,9270,0
|
|
20230727,193500,1844131670,9270,9270,9270,9270,0
|
|
20230727,193400,1844131670,9270,9270,9270,9270,0
|
|
20230727,193300,1844131670,9270,9270,9270,9270,0
|
|
20230727,193200,1844131670,9270,9270,9270,9270,0
|
|
20230727,193100,1844131670,9270,9270,9270,9270,0
|
|
20230727,193000,1844131670,9270,9270,9270,9270,0
|
|
20230727,192900,1844131670,9270,9270,9270,9270,0
|
|
20230727,192800,1844131670,9270,9270,9270,9270,0
|
|
20230727,192700,1844131670,9270,9270,9270,9270,0
|
|
20230727,192600,1844131670,9270,9270,9270,9270,0
|
|
20230727,192500,1844131670,9270,9270,9270,9270,0
|
|
20230727,192400,1844131670,9270,9270,9270,9270,0
|
|
20230727,192300,1844131670,9270,9270,9270,9270,0
|
|
20230727,192200,1844131670,9270,9270,9270,9270,0
|
|
20230727,192100,1844131670,9270,9270,9270,9270,0
|
|
20230727,192000,1844131670,9270,9270,9270,9270,4089
|
|
20230727,191900,1844131670,9270,9270,9270,9270,0
|
|
20230727,191800,1844131670,9270,9270,9270,9270,0
|
|
20230727,191700,1844131670,9270,9270,9270,9270,0
|
|
20230727,191600,1844131670,9270,9270,9270,9270,0
|
|
20230727,191500,1844131670,9270,9270,9270,9270,0
|
|
20230727,191400,1844131670,9270,9270,9270,9270,0
|
|
20230727,191300,1844131670,9270,9270,9270,9270,0
|
|
20230727,191200,1844131670,9270,9270,9270,9270,0
|
|
20230727,191100,1844131670,9270,9270,9270,9270,0
|
|
20230727,191000,1844131670,9270,9270,9270,9270,0
|
|
20230727,190900,1844131670,9270,9270,9270,9270,0
|
|
20230727,190800,1844131670,9270,9270,9270,9270,0
|
|
20230727,190700,1844131670,9270,9270,9270,9270,0
|
|
20230727,190600,1844131670,9270,9270,9270,9270,0
|
|
20230727,190500,1844131670,9270,9270,9270,9270,0
|
|
20230727,190400,1844131670,9270,9270,9270,9270,0
|
|
20230727,190300,1844131670,9270,9270,9270,9270,0
|
|
20230727,190200,1844131670,9270,9270,9270,9270,0
|
|
20230727,190100,1844131670,9270,9270,9270,9270,0
|
|
20230727,190000,1844131670,9270,9270,9270,9270,0
|
|
20230727,185900,1844131670,9270,9270,9270,9270,0
|
|
20230727,185800,1844131670,9270,9270,9270,9270,0
|
|
20230727,185700,1844131670,9270,9270,9270,9270,0
|
|
20230727,185600,1844131670,9270,9270,9270,9270,0
|
|
20230727,185500,1844131670,9270,9270,9270,9270,0
|
|
20230727,185400,1844131670,9270,9270,9270,9270,0
|
|
20230727,185300,1844131670,9270,9270,9270,9270,0
|
|
20230727,185200,1844131670,9270,9270,9270,9270,0
|
|
20230727,185100,1844131670,9270,9270,9270,9270,0
|
|
20230727,185000,1844131670,9270,9270,9270,9270,4089
|
|
20230727,184900,1844131670,9270,9270,9270,9270,0
|
|
20230727,184800,1844131670,9270,9270,9270,9270,0
|
|
20230727,184700,1844131670,9270,9270,9270,9270,0
|
|
20230727,184600,1844131670,9270,9270,9270,9270,0
|
|
20230727,184500,1844131670,9270,9270,9270,9270,0
|
|
20230727,184400,1844131670,9270,9270,9270,9270,0
|
|
20230727,184300,1844131670,9270,9270,9270,9270,0
|
|
20230727,184200,1844131670,9270,9270,9270,9270,0
|
|
20230727,184100,1844131670,9270,9270,9270,9270,0
|
|
20230727,184000,1844131670,9270,9270,9270,9270,0
|
|
20230727,183900,1844131670,9270,9270,9270,9270,0
|
|
20230727,183800,1844131670,9270,9270,9270,9270,0
|
|
20230727,183700,1844131670,9270,9270,9270,9270,0
|
|
20230727,183600,1844131670,9270,9270,9270,9270,0
|
|
20230727,183500,1844131670,9270,9270,9270,9270,0
|
|
20230727,183400,1844131670,9270,9270,9270,9270,0
|
|
20230727,183300,1844131670,9270,9270,9270,9270,0
|
|
20230727,183200,1844131670,9270,9270,9270,9270,0
|
|
20230727,183100,1844131670,9270,9270,9270,9270,0
|
|
20230727,183000,1844131670,9270,9270,9270,9270,0
|
|
20230727,182900,1844131670,9270,9270,9270,9270,0
|
|
20230727,182800,1844131670,9270,9270,9270,9270,0
|
|
20230727,182700,1844131670,9270,9270,9270,9270,0
|
|
20230727,182600,1844131670,9270,9270,9270,9270,0
|
|
20230727,182500,1844131670,9270,9270,9270,9270,0
|
|
20230727,182400,1844131670,9270,9270,9270,9270,0
|
|
20230727,182300,1844131670,9270,9270,9270,9270,0
|
|
20230727,182200,1844131670,9270,9270,9270,9270,0
|
|
20230727,182100,1844131670,9270,9270,9270,9270,0
|
|
20230727,182000,1844131670,9270,9270,9270,9270,4089
|
|
20230727,181900,1844131670,9270,9270,9270,9270,0
|
|
20230727,181800,1844131670,9270,9270,9270,9270,0
|
|
20230727,181700,1844131670,9270,9270,9270,9270,0
|
|
20230727,181600,1844131670,9270,9270,9270,9270,0
|
|
20230727,181500,1844131670,9270,9270,9270,9270,0
|
|
20230727,181400,1844131670,9270,9270,9270,9270,0
|
|
20230727,181300,1844131670,9270,9270,9270,9270,0
|
|
20230727,181200,1844131670,9270,9270,9270,9270,0
|
|
20230727,181100,1844131670,9270,9270,9270,9270,0
|
|
20230727,181000,1844131670,9270,9270,9270,9270,0
|
|
20230727,180900,1844131670,9270,9270,9270,9270,0
|
|
20230727,180800,1844131670,9270,9270,9270,9270,0
|
|
20230727,180700,1844131670,9270,9270,9270,9270,0
|
|
20230727,180600,1844131670,9270,9270,9270,9270,0
|
|
20230727,180500,1844131670,9270,9270,9270,9270,0
|
|
20230727,180400,1844131670,9270,9270,9270,9270,0
|
|
20230727,180300,1844131670,9270,9270,9270,9270,0
|
|
20230727,180200,1844131670,9270,9270,9270,9270,0
|
|
20230727,180100,1844131670,9270,9270,9270,9270,0
|
|
20230727,180000,1844131670,9270,9270,9270,9270,0
|
|
20230727,175900,1844131670,9270,9270,9270,9270,0
|
|
20230727,175800,1844131670,9270,9270,9270,9270,0
|
|
20230727,175700,1844131670,9270,9270,9270,9270,0
|
|
20230727,175600,1844131670,9270,9270,9270,9270,0
|
|
20230727,175500,1844131670,9270,9270,9270,9270,0
|
|
20230727,175400,1844131670,9270,9270,9270,9270,0
|
|
20230727,175300,1844131670,9270,9270,9270,9270,0
|
|
20230727,175200,1844131670,9270,9270,9270,9270,0
|
|
20230727,175100,1844131670,9270,9270,9270,9270,0
|
|
20230727,175000,1844131670,9270,9270,9270,9270,4089
|
|
20230727,174900,1844131670,9270,9270,9270,9270,0
|
|
20230727,174800,1844131670,9270,9270,9270,9270,0
|
|
20230727,174700,1844131670,9270,9270,9270,9270,0
|
|
20230727,174600,1844131670,9270,9270,9270,9270,0
|
|
20230727,174500,1844131670,9270,9270,9270,9270,0
|
|
20230727,174400,1844131670,9270,9270,9270,9270,0
|
|
20230727,174300,1844131670,9270,9270,9270,9270,0
|
|
20230727,174200,1844131670,9270,9270,9270,9270,0
|
|
20230727,174100,1844131670,9270,9270,9270,9270,0
|
|
20230727,174000,1844131670,9270,9270,9270,9270,0
|
|
20230727,173900,1844131670,9270,9270,9270,9270,0
|
|
20230727,173800,1844131670,9270,9270,9270,9270,0
|
|
20230727,173700,1844131670,9270,9270,9270,9270,0
|
|
20230727,173600,1844131670,9270,9270,9270,9270,0
|
|
20230727,173500,1844131670,9270,9270,9270,9270,0
|
|
20230727,173400,1844131670,9270,9270,9270,9270,0
|
|
20230727,173300,1844131670,9270,9270,9270,9270,0
|
|
20230727,173200,1844131670,9270,9270,9270,9270,0
|
|
20230727,173100,1844131670,9270,9270,9270,9270,0
|
|
20230727,173000,1844131670,9270,9270,9270,9270,0
|
|
20230727,172900,1844131670,9270,9270,9270,9270,0
|
|
20230727,172800,1844131670,9270,9270,9270,9270,0
|
|
20230727,172700,1844131670,9270,9270,9270,9270,0
|
|
20230727,172600,1844131670,9270,9270,9270,9270,0
|
|
20230727,172500,1844131670,9270,9270,9270,9270,0
|
|
20230727,172400,1844131670,9270,9270,9270,9270,0
|
|
20230727,172300,1844131670,9270,9270,9270,9270,0
|
|
20230727,172200,1844131670,9270,9270,9270,9270,0
|
|
20230727,172100,1844131670,9270,9270,9270,9270,0
|
|
20230727,172000,1844131670,9270,9270,9270,9270,4089
|
|
20230727,171900,1844131670,9270,9270,9270,9270,0
|
|
20230727,171800,1844131670,9270,9270,9270,9270,0
|
|
20230727,171700,1844131670,9270,9270,9270,9270,0
|
|
20230727,171600,1844131670,9270,9270,9270,9270,0
|
|
20230727,171500,1844131670,9270,9270,9270,9270,0
|
|
20230727,171400,1844131670,9270,9270,9270,9270,0
|
|
20230727,171300,1844131670,9270,9270,9270,9270,0
|
|
20230727,171200,1844131670,9270,9270,9270,9270,0
|
|
20230727,171100,1844131670,9270,9270,9270,9270,0
|
|
20230727,171000,1844131670,9270,9270,9270,9270,0
|
|
20230727,170900,1844131670,9270,9270,9270,9270,0
|
|
20230727,170800,1844131670,9270,9270,9270,9270,0
|
|
20230727,170700,1844131670,9270,9270,9270,9270,0
|
|
20230727,170600,1844131670,9270,9270,9270,9270,0
|
|
20230727,170500,1844131670,9270,9270,9270,9270,0
|
|
20230727,170400,1844131670,9270,9270,9270,9270,0
|
|
20230727,170300,1844131670,9270,9270,9270,9270,0
|
|
20230727,170200,1844131670,9270,9270,9270,9270,0
|
|
20230727,170100,1844131670,9270,9270,9270,9270,0
|
|
20230727,170000,1844131670,9270,9270,9270,9270,0
|
|
20230727,165900,1844131670,9270,9270,9270,9270,0
|
|
20230727,165800,1844131670,9270,9270,9270,9270,0
|
|
20230727,165700,1844131670,9270,9270,9270,9270,0
|
|
20230727,165600,1844131670,9270,9270,9270,9270,0
|
|
20230727,165500,1844131670,9270,9270,9270,9270,0
|
|
20230727,165400,1844131670,9270,9270,9270,9270,0
|
|
20230727,165300,1844131670,9270,9270,9270,9270,0
|
|
20230727,165200,1844131670,9270,9270,9270,9270,0
|
|
20230727,165100,1844131670,9270,9270,9270,9270,0
|
|
20230727,165000,1844131670,9270,9270,9270,9270,4089
|
|
20230727,164900,1844131670,9270,9270,9270,9270,0
|
|
20230727,164800,1844131670,9270,9270,9270,9270,0
|
|
20230727,164700,1844131670,9270,9270,9270,9270,0
|
|
20230727,164600,1844131670,9270,9270,9270,9270,0
|
|
20230727,164500,1844131670,9270,9270,9270,9270,0
|
|
20230727,164400,1844131670,9270,9270,9270,9270,0
|
|
20230727,164300,1844131670,9270,9270,9270,9270,0
|
|
20230727,164200,1844131670,9270,9270,9270,9270,0
|
|
20230727,164100,1844131670,9270,9270,9270,9270,0
|
|
20230727,164000,1844131670,9270,9270,9270,9270,0
|
|
20230727,163900,1844131670,9270,9270,9270,9270,0
|
|
20230727,163800,1844131670,9270,9270,9270,9270,0
|
|
20230727,163700,1844131670,9270,9270,9270,9270,0
|
|
20230727,163600,1844131670,9270,9270,9270,9270,0
|
|
20230727,163500,1844131670,9270,9270,9270,9270,0
|
|
20230727,163400,1844131670,9270,9270,9270,9270,0
|
|
20230727,163300,1844131670,9270,9270,9270,9270,0
|
|
20230727,163200,1844131670,9270,9270,9270,9270,0
|
|
20230727,163100,1844131670,9270,9270,9270,9270,0
|
|
20230727,163000,1844131670,9270,9270,9270,9270,0
|
|
20230727,162900,1844131670,9270,9270,9270,9270,0
|
|
20230727,162800,1844131670,9270,9270,9270,9270,0
|
|
20230727,162700,1844131670,9270,9270,9270,9270,0
|
|
20230727,162600,1844131670,9270,9270,9270,9270,0
|
|
20230727,162500,1844131670,9270,9270,9270,9270,0
|
|
20230727,162400,1844131670,9270,9270,9270,9270,0
|
|
20230727,162300,1844131670,9270,9270,9270,9270,0
|
|
20230727,162200,1844131670,9270,9270,9270,9270,0
|
|
20230727,162100,1844131670,9270,9270,9270,9270,0
|
|
20230727,162000,1844131670,9270,9270,9270,9270,4089
|
|
20230727,161900,1844131670,9270,9270,9270,9270,0
|
|
20230727,161800,1844131670,9270,9270,9270,9270,0
|
|
20230727,161700,1844131670,9270,9270,9270,9270,0
|
|
20230727,161600,1844131670,9270,9270,9270,9270,0
|
|
20230727,161500,1844131670,9270,9270,9270,9270,0
|
|
20230727,161400,1844131670,9270,9270,9270,9270,0
|
|
20230727,161300,1844131670,9270,9270,9270,9270,0
|
|
20230727,161200,1844131670,9270,9270,9270,9270,0
|
|
20230727,161100,1844131670,9270,9270,9270,9270,0
|
|
20230727,161000,1844131670,9270,9270,9270,9270,0
|
|
20230727,160900,1844131670,9270,9270,9270,9270,0
|
|
20230727,160800,1844131670,9270,9270,9270,9270,0
|
|
20230727,160700,1844131670,9270,9270,9270,9270,0
|
|
20230727,160600,1844131670,9270,9270,9270,9270,0
|
|
20230727,160500,1844131670,9270,9270,9270,9270,0
|
|
20230727,160400,1844131670,9270,9270,9270,9270,0
|
|
20230727,160300,1844131670,9270,9270,9270,9270,0
|
|
20230727,160200,1844131670,9270,9270,9270,9270,0
|
|
20230727,160100,1844131670,9270,9270,9270,9270,0
|
|
20230727,160000,1844131670,9270,9270,9270,9270,0
|
|
20230727,155900,1844131670,9270,9270,9270,9270,0
|
|
20230727,155800,1844131670,9270,9270,9270,9270,0
|
|
20230727,155700,1844131670,9270,9270,9270,9270,0
|
|
20230727,155600,1844131670,9270,9270,9270,9270,0
|
|
20230727,155500,1844131670,9270,9270,9270,9270,0
|
|
20230727,155400,1844131670,9270,9270,9270,9270,0
|
|
20230727,155300,1844131670,9270,9270,9270,9270,0
|
|
20230727,155200,1844131670,9270,9270,9270,9270,0
|
|
20230727,155100,1844131670,9270,9270,9270,9270,0
|
|
20230727,155000,1844131670,9270,9270,9270,9270,4089
|
|
20230727,154900,1844131670,9270,9270,9270,9270,0
|
|
20230727,154800,1844131670,9270,9270,9270,9270,0
|
|
20230727,154700,1844131670,9270,9270,9270,9270,0
|
|
20230727,154600,1844131670,9270,9270,9270,9270,0
|
|
20230727,154500,1844131670,9270,9270,9270,9270,0
|
|
20230727,154400,1844131670,9270,9270,9270,9270,0
|
|
20230727,154300,1844131670,9270,9270,9270,9270,0
|
|
20230727,154200,1844131670,9270,9270,9270,9270,0
|
|
20230727,154100,1844131670,9270,9270,9270,9270,0
|
|
20230727,154000,1844131670,9270,9270,9270,9270,0
|
|
20230727,153900,1844131670,9270,9270,9270,9270,0
|
|
20230727,153800,1844131670,9270,9270,9270,9270,0
|
|
20230727,153700,1844131670,9270,9270,9270,9270,0
|
|
20230727,153600,1844131670,9270,9270,9270,9270,0
|
|
20230727,153500,1844131670,9270,9270,9270,9270,0
|
|
20230727,153400,1844131670,9270,9270,9270,9270,0
|
|
20230727,153300,1844131670,9270,9270,9270,9270,0
|
|
20230727,153200,1844131670,9270,9270,9270,9270,0
|
|
20230727,153100,1844131670,9270,9270,9270,9270,0
|
|
20230727,153000,1844131670,9270,9270,9270,9270,4089
|
|
20230727,152900,1806226640,9280,9280,9280,9280,0
|
|
20230727,152800,1806226640,9280,9280,9280,9280,0
|
|
20230727,152700,1806226640,9280,9280,9280,9280,0
|
|
20230727,152600,1806226640,9280,9280,9280,9280,0
|
|
20230727,152500,1806226640,9280,9280,9280,9280,0
|
|
20230727,152400,1806226640,9280,9280,9280,9280,0
|
|
20230727,152300,1806226640,9280,9280,9280,9280,0
|
|
20230727,152200,1806226640,9280,9280,9280,9280,0
|
|
20230727,152100,1806226640,9280,9280,9280,9280,0
|
|
20230727,152000,1806226640,9280,9280,9280,9280,0
|
|
20230727,151900,1806226640,9280,9270,9280,9270,1704
|
|
20230727,151800,1790417030,9270,9280,9300,9270,3821
|
|
20230727,151700,1754965010,9280,9290,9300,9280,1167
|
|
20230727,151600,1744124570,9290,9300,9300,9290,28
|
|
20230727,151500,1743864290,9300,9300,9300,9290,2537
|
|
20230727,151400,1720282870,9290,9300,9300,9290,787
|
|
20230727,151300,1712968660,9300,9290,9300,9290,515
|
|
20230727,151200,1708181310,9290,9300,9300,9290,1275
|
|
20230727,151100,1696324580,9300,9300,9300,9300,0
|
|
20230727,151000,1696324580,9300,9310,9310,9300,899
|
|
20230727,150900,1687963850,9300,9300,9310,9300,306
|
|
20230727,150800,1685118040,9310,9310,9320,9310,526
|
|
20230727,150700,1680220970,9320,9320,9320,9310,613
|
|
20230727,150600,1674510930,9320,9320,9320,9320,2
|
|
20230727,150500,1674492290,9310,9320,9320,9310,862
|
|
20230727,150400,1666466450,9330,9310,9330,9310,209
|
|
20230727,150300,1664518230,9310,9320,9320,9310,44
|
|
20230727,150200,1664108350,9320,9320,9320,9310,325
|
|
20230727,150100,1661081530,9330,9330,9330,9320,681
|
|
20230727,150000,1654733710,9330,9330,9330,9330,202
|
|
20230727,145900,1652849050,9320,9330,9330,9320,96
|
|
20230727,145800,1651954030,9320,9330,9330,9320,989
|
|
20230727,145700,1642727660,9320,9320,9320,9320,700
|
|
20230727,145600,1636203660,9330,9310,9330,9310,340
|
|
20230727,145500,1633034880,9320,9310,9320,9310,367
|
|
20230727,145400,1629618100,9320,9330,9330,9320,137
|
|
20230727,145300,1628341250,9320,9330,9330,9320,1134
|
|
20230727,145200,1617771770,9330,9340,9340,9320,211
|
|
20230727,145100,1615805120,9330,9340,9340,9330,1051
|
|
20230727,145000,1605998790,9340,9340,9340,9340,3
|
|
20230727,144900,1605970770,9340,9350,9350,9340,542
|
|
20230727,144800,1600908270,9350,9350,9350,9350,2
|
|
20230727,144700,1600889570,9350,9350,9350,9340,678
|
|
20230727,144600,1594556200,9350,9350,9350,9350,71
|
|
20230727,144500,1593892350,9350,9340,9350,9340,427
|
|
20230727,144400,1589904160,9340,9350,9360,9340,949
|
|
20230727,144300,1581028080,9350,9360,9360,9350,37
|
|
20230727,144200,1580682030,9360,9350,9360,9350,1241
|
|
20230727,144100,1569066730,9350,9340,9350,9340,54
|
|
20230727,144000,1568561860,9340,9340,9340,9340,434
|
|
20230727,143900,1564508300,9340,9340,9340,9340,262
|
|
20230727,143800,1562061220,9340,9350,9360,9340,161
|
|
20230727,143700,1560556060,9360,9350,9360,9350,73
|
|
20230727,143600,1559873490,9350,9340,9350,9340,550
|
|
20230727,143500,1554736190,9360,9340,9360,9340,211
|
|
20230727,143400,1552765430,9360,9360,9360,9360,1
|
|
20230727,143300,1552756070,9360,9350,9360,9350,502
|
|
20230727,143200,1548062350,9350,9350,9350,9350,407
|
|
20230727,143100,1544256900,9350,9340,9350,9330,588
|
|
20230727,143000,1538765010,9320,9330,9330,9320,586
|
|
20230727,142900,1533299130,9330,9330,9330,9320,65
|
|
20230727,142800,1532692690,9340,9340,9340,9340,0
|
|
20230727,142700,1532692690,9340,9340,9340,9330,398
|
|
20230727,142600,1528978870,9340,9350,9350,9340,9
|
|
20230727,142500,1528894770,9350,9350,9350,9350,1
|
|
20230727,142400,1528885420,9350,9350,9350,9350,2
|
|
20230727,142300,1528866720,9350,9320,9350,9320,523
|
|
20230727,142200,1523990190,9320,9310,9340,9310,806
|
|
20230727,142100,1516464640,9340,9340,9340,9340,101
|
|
20230727,142000,1515521300,9340,9340,9340,9340,100
|
|
20230727,141900,1514587300,9340,9310,9340,9310,891
|
|
20230727,141800,1506292060,9310,9320,9320,9310,10
|
|
20230727,141700,1506198930,9340,9320,9340,9320,101
|
|
20230727,141600,1505257590,9320,9340,9340,9320,65
|
|
20230727,141500,1504651190,9340,9330,9340,9320,662
|
|
20230727,141400,1498478470,9330,9330,9330,9330,20
|
|
20230727,141300,1498291870,9340,9330,9340,9330,4
|
|
20230727,141200,1498254540,9330,9330,9330,9330,63
|
|
20230727,141100,1497666750,9340,9340,9340,9340,14
|
|
20230727,141000,1497535990,9340,9340,9340,9340,1
|
|
20230727,140900,1497526650,9340,9340,9340,9340,6
|
|
20230727,140800,1497470610,9340,9340,9340,9340,50
|
|
20230727,140700,1497003610,9340,9340,9340,9340,66
|
|
20230727,140600,1496387170,9340,9340,9340,9340,0
|
|
20230727,140500,1496387170,9340,9330,9340,9330,153
|
|
20230727,140400,1494959670,9340,9350,9350,9340,1286
|
|
20230727,140300,1482940170,9360,9350,9360,9350,25
|
|
20230727,140200,1482706410,9350,9360,9360,9350,234
|
|
20230727,140100,1480516180,9360,9360,9360,9360,1
|
|
20230727,140000,1480506820,9350,9360,9360,9350,291
|
|
20230727,135900,1477784960,9360,9360,9360,9350,14
|
|
20230727,135800,1477654040,9360,9360,9360,9360,0
|
|
20230727,135700,1477654040,9360,9350,9360,9350,14
|
|
20230727,135600,1477523020,9350,9350,9350,9350,5
|
|
20230727,135500,1477476270,9360,9350,9360,9350,1333
|
|
20230727,135400,1465012650,9350,9350,9350,9350,6
|
|
20230727,135300,1464956550,9350,9360,9360,9350,51
|
|
20230727,135200,1464479200,9360,9360,9360,9360,957
|
|
20230727,135100,1455521680,9360,9350,9360,9350,341
|
|
20230727,135000,1452333320,9340,9350,9350,9340,2
|
|
20230727,134900,1452314630,9350,9350,9350,9350,1
|
|
20230727,134800,1452305280,9340,9340,9340,9340,10
|
|
20230727,134700,1452211880,9350,9340,9350,9340,2
|
|
20230727,134600,1452193190,9330,9340,9340,9330,360
|
|
20230727,134500,1448834080,9350,9340,9350,9340,61
|
|
20230727,134400,1448264330,9340,9340,9340,9340,20
|
|
20230727,134300,1448077530,9350,9350,9350,9330,619
|
|
20230727,134200,1442290680,9370,9370,9370,9370,283
|
|
20230727,134100,1439638970,9370,9360,9370,9360,6
|
|
20230727,134000,1439582760,9370,9330,9370,9330,462
|
|
20230727,133900,1435269860,9330,9370,9370,9330,42
|
|
20230727,133800,1434876960,9370,9340,9370,9340,563
|
|
20230727,133700,1429614470,9340,9350,9350,9340,371
|
|
20230727,133600,1426149120,9350,9350,9350,9350,4
|
|
20230727,133500,1426111720,9350,9340,9350,9340,12
|
|
20230727,133400,1425999620,9340,9350,9350,9340,2574
|
|
20230727,133300,1401938040,9350,9340,9350,9340,6
|
|
20230727,133200,1401881990,9340,9340,9340,9340,145
|
|
20230727,133100,1400527690,9340,9340,9340,9340,2
|
|
20230727,133000,1400509010,9340,9340,9340,9340,99
|
|
20230727,132900,1399584350,9340,9340,9340,9340,1
|
|
20230727,132800,1399575010,9330,9340,9340,9330,282
|
|
20230727,132700,1396943750,9360,9360,9370,9360,1032
|
|
20230727,132600,1387277940,9360,9330,9360,9330,2837
|
|
20230727,132500,1360802010,9330,9320,9330,9320,148
|
|
20230727,132400,1359422640,9320,9320,9320,9320,2
|
|
20230727,132300,1359404000,9320,9320,9320,9310,221
|
|
20230727,132200,1357346280,9320,9320,9320,9320,0
|
|
20230727,132100,1357346280,9320,9310,9320,9310,7
|
|
20230727,132000,1357281100,9310,9320,9320,9310,201
|
|
20230727,131900,1355407790,9320,9320,9320,9320,51
|
|
20230727,131800,1354932470,9300,9300,9300,9300,103
|
|
20230727,131700,1353974570,9320,9310,9320,9310,57
|
|
20230727,131600,1353443890,9310,9310,9310,9310,39
|
|
20230727,131500,1353080800,9310,9310,9310,9310,20
|
|
20230727,131400,1352894600,9310,9300,9310,9300,650
|
|
20230727,131300,1346843600,9300,9300,9300,9300,300
|
|
20230727,131200,1344053600,9300,9300,9300,9300,100
|
|
20230727,131100,1343123600,9300,9300,9300,9300,94
|
|
20230727,131000,1342249400,9300,9300,9300,9300,1
|
|
20230727,130900,1342240100,9320,9320,9320,9320,3
|
|
20230727,130800,1342212140,9320,9320,9320,9320,1
|
|
20230727,130700,1342202820,9320,9320,9320,9320,0
|
|
20230727,130600,1342202820,9320,9300,9320,9290,1066
|
|
20230727,130500,1332289020,9320,9330,9330,9320,201
|
|
20230727,130400,1330415690,9320,9310,9320,9310,1000
|
|
20230727,130300,1321095790,9320,9320,9320,9320,1
|
|
20230727,130200,1321086470,9300,9320,9320,9300,202
|
|
20230727,130100,1319207830,9300,9290,9320,9290,170
|
|
20230727,130000,1317626280,9320,9320,9320,9320,0
|
|
20230727,125900,1317626280,9320,9290,9320,9290,31
|
|
20230727,125800,1317337660,9290,9320,9320,9290,173
|
|
20230727,125700,1315729500,9330,9330,9330,9330,0
|
|
20230727,125600,1315729500,9330,9330,9330,9270,2585
|
|
20230727,125500,1291755450,9320,9310,9330,9310,90
|
|
20230727,125400,1290916330,9330,9280,9330,9280,89
|
|
20230727,125300,1290087690,9300,9300,9300,9300,2
|
|
20230727,125200,1290069090,9310,9290,9310,9270,1866
|
|
20230727,125100,1272754260,9290,9290,9290,9290,31
|
|
20230727,125000,1272466270,9290,9310,9310,9290,929
|
|
20230727,124900,1263830630,9320,9330,9330,9320,79
|
|
20230727,124800,1263094080,9330,9330,9330,9330,1
|
|
20230727,124700,1263084750,9340,9340,9340,9340,10
|
|
20230727,124600,1262991350,9330,9330,9340,9330,11
|
|
20230727,124500,1262888630,9330,9330,9330,9330,72
|
|
20230727,124400,1262216870,9340,9340,9340,9340,0
|
|
20230727,124300,1262216870,9340,9340,9340,9340,188
|
|
20230727,124200,1260460950,9340,9340,9340,9340,61
|
|
20230727,124100,1259891210,9360,9360,9360,9360,0
|
|
20230727,124000,1259891210,9360,9350,9360,9350,22
|
|
20230727,123900,1259685500,9350,9350,9350,9350,801
|
|
20230727,123800,1252196150,9350,9350,9350,9350,118
|
|
20230727,123700,1251092850,9350,9340,9350,9340,252
|
|
20230727,123600,1248739160,9340,9340,9340,9340,12
|
|
20230727,123500,1248627080,9340,9340,9340,9340,0
|
|
20230727,123400,1248627080,9340,9330,9340,9330,123
|
|
20230727,123300,1247479480,9300,9340,9340,9300,153
|
|
20230727,123200,1246054460,9340,9340,9340,9340,6
|
|
20230727,123100,1245998420,9330,9300,9330,9300,828
|
|
20230727,123000,1238286170,9300,9300,9300,9300,15
|
|
20230727,122900,1238146670,9290,9260,9290,9260,258
|
|
20230727,122800,1235756270,9300,9300,9300,9300,3
|
|
20230727,122700,1235728370,9260,9270,9270,9260,794
|
|
20230727,122600,1228372580,9270,9280,9280,9270,300
|
|
20230727,122500,1225590580,9280,9280,9280,9280,56
|
|
20230727,122400,1225070900,9280,9270,9280,9270,234
|
|
20230727,122300,1222901380,9280,9280,9280,9280,166
|
|
20230727,122200,1221360900,9300,9300,9300,9300,1
|
|
20230727,122100,1221351600,9270,9270,9270,9270,127
|
|
20230727,122000,1220174310,9270,9270,9270,9270,54
|
|
20230727,121900,1219673730,9270,9270,9270,9270,1
|
|
20230727,121800,1219664460,9270,9300,9300,9270,16
|
|
20230727,121700,1219515840,9300,9270,9300,9270,101
|
|
20230727,121600,1218579540,9270,9270,9270,9270,3
|
|
20230727,121500,1218551730,9280,9300,9300,9280,1323
|
|
20230727,121400,1206273140,9310,9310,9330,9300,8255
|
|
20230727,121300,1129449100,9310,9310,9310,9310,6
|
|
20230727,121200,1129393240,9310,9310,9310,9310,0
|
|
20230727,121100,1129393240,9310,9320,9320,9310,632
|
|
20230727,121000,1123504120,9320,9320,9320,9320,851
|
|
20230727,120900,1115572800,9320,9330,9330,9320,33
|
|
20230727,120800,1115265020,9330,9350,9350,9330,117
|
|
20230727,120700,1114173210,9330,9320,9330,9320,161
|
|
20230727,120600,1112672190,9320,9330,9340,9320,2495
|
|
20230727,120500,1089394200,9370,9330,9370,9330,101
|
|
20230727,120400,1088451830,9330,9340,9340,9330,200
|
|
20230727,120300,1086584980,9340,9340,9340,9340,30
|
|
20230727,120200,1086304780,9340,9340,9340,9340,211
|
|
20230727,120100,1084334040,9340,9340,9340,9340,851
|
|
20230727,120000,1076385700,9340,9340,9340,9340,0
|
|
20230727,115900,1076385700,9340,9340,9340,9340,0
|
|
20230727,115800,1076385700,9340,9350,9350,9340,365
|
|
20230727,115700,1072976590,9350,9350,9350,9350,173
|
|
20230727,115600,1071359040,9340,9340,9340,9340,0
|
|
20230727,115500,1071359040,9340,9340,9340,9340,1
|
|
20230727,115400,1071349700,9390,9370,9390,9340,892
|
|
20230727,115300,1063008690,9370,9370,9370,9370,100
|
|
20230727,115200,1062071690,9370,9390,9390,9370,424
|
|
20230727,115100,1058093590,9400,9400,9400,9400,8
|
|
20230727,115000,1058018390,9400,9400,9400,9400,82
|
|
20230727,114900,1057247590,9410,9410,9410,9410,15
|
|
20230727,114800,1057106440,9400,9400,9400,9390,622
|
|
20230727,114700,1051259850,9400,9400,9400,9400,496
|
|
20230727,114600,1046597450,9400,9400,9400,9400,679
|
|
20230727,114500,1040214850,9400,9400,9400,9400,0
|
|
20230727,114400,1040214850,9400,9390,9400,9390,1776
|
|
20230727,114300,1023523950,9390,9390,9390,9390,0
|
|
20230727,114200,1023523950,9390,9390,9390,9390,68
|
|
20230727,114100,1022885430,9400,9400,9400,9400,1
|
|
20230727,114000,1022876030,9400,9400,9400,9400,1
|
|
20230727,113900,1022866630,9400,9400,9400,9400,500
|
|
20230727,113800,1018166630,9400,9400,9400,9400,1
|
|
20230727,113700,1018157230,9390,9390,9390,9390,0
|
|
20230727,113600,1018157230,9390,9360,9390,9350,1150
|
|
20230727,113500,1007377720,9370,9370,9370,9370,50
|
|
20230727,113400,1006909220,9370,9370,9370,9370,121
|
|
20230727,113300,1005775450,9370,9380,9380,9370,74
|
|
20230727,113200,1005081830,9380,9380,9380,9380,15
|
|
20230727,113100,1004941130,9380,9380,9380,9380,11
|
|
20230727,113000,1004837950,9380,9390,9390,9380,199
|
|
20230727,112900,1002970340,9380,9380,9380,9380,61
|
|
20230727,112800,1002398160,9370,9370,9390,9370,317
|
|
20230727,112700,999427070,9370,9390,9390,9370,130
|
|
20230727,112600,998207830,9390,9400,9400,9390,43
|
|
20230727,112500,997804050,9380,9400,9400,9380,156
|
|
20230727,112400,996338770,9400,9380,9400,9380,363
|
|
20230727,112300,992933810,9380,9400,9400,9380,8
|
|
20230727,112200,992858700,9400,9400,9400,9390,826
|
|
20230727,112100,985095600,9400,9400,9400,9390,613
|
|
20230727,112000,979338990,9410,9410,9410,9400,3
|
|
20230727,111900,979310770,9410,9410,9410,9410,0
|
|
20230727,111800,979310770,9410,9400,9410,9400,641
|
|
20230727,111700,973284960,9390,9390,9390,9390,291
|
|
20230727,111600,970552470,9390,9390,9390,9390,20
|
|
20230727,111500,970364670,9390,9370,9390,9370,776
|
|
20230727,111400,963080410,9370,9390,9390,9370,2018
|
|
20230727,111300,944154730,9390,9390,9400,9390,716
|
|
20230727,111200,937428530,9380,9400,9400,9380,23
|
|
20230727,111100,937212730,9400,9380,9400,9380,102
|
|
20230727,111000,936253950,9380,9380,9380,9380,103
|
|
20230727,110900,935287810,9400,9400,9400,9400,0
|
|
20230727,110800,935287810,9400,9400,9400,9400,0
|
|
20230727,110700,935287810,9400,9390,9400,9380,427
|
|
20230727,110600,931280490,9400,9410,9420,9400,332
|
|
20230727,110500,928158070,9420,9410,9420,9400,1118
|
|
20230727,110400,917644210,9420,9410,9420,9410,65
|
|
20230727,110300,917032550,9410,9410,9410,9400,61
|
|
20230727,110200,916459040,9410,9420,9420,9410,31
|
|
20230727,110100,916167030,9420,9400,9420,9400,2880
|
|
20230727,110000,889048950,9390,9400,9410,9390,986
|
|
20230727,105900,879776690,9400,9410,9410,9400,86
|
|
20230727,105800,878968280,9400,9410,9410,9400,402
|
|
20230727,105700,875189460,9410,9410,9410,9410,1
|
|
20230727,105600,875180050,9410,9410,9410,9410,201
|
|
20230727,105500,873288640,9410,9400,9410,9400,823
|
|
20230727,105400,865544730,9400,9400,9400,9390,1620
|
|
20230727,105300,850323960,9400,9390,9400,9390,75
|
|
20230727,105200,849619200,9410,9410,9410,9410,20
|
|
20230727,105100,849431000,9410,9410,9410,9410,1
|
|
20230727,105000,849421590,9380,9380,9380,9380,454
|
|
20230727,104900,845163070,9370,9370,9380,9370,180
|
|
20230727,104800,843475910,9380,9380,9380,9380,45
|
|
20230727,104700,843053810,9380,9400,9400,9380,2078
|
|
20230727,104600,823560910,9390,9400,9410,9390,215
|
|
20230727,104500,821539430,9390,9390,9390,9390,90
|
|
20230727,104400,820694330,9390,9390,9390,9390,78
|
|
20230727,104300,819961910,9390,9390,9400,9390,904
|
|
20230727,104200,811470630,9390,9390,9390,9390,141
|
|
20230727,104100,810146640,9380,9380,9390,9380,237
|
|
20230727,104000,807923570,9380,9390,9390,9380,133
|
|
20230727,103900,806675060,9400,9380,9400,9380,22
|
|
20230727,103800,806468530,9380,9400,9400,9380,123
|
|
20230727,103700,805312410,9400,9410,9410,9400,301
|
|
20230727,103600,802480010,9410,9400,9410,9400,380
|
|
20230727,103500,798906220,9390,9410,9420,9390,501
|
|
20230727,103400,794197510,9420,9390,9420,9390,1234
|
|
20230727,103300,782585630,9410,9400,9410,9390,932
|
|
20230727,103200,773819950,9400,9400,9400,9400,401
|
|
20230727,103100,770050550,9410,9410,9410,9380,3612
|
|
20230727,103000,736134900,9410,9390,9410,9390,2296
|
|
20230727,102900,714564540,9390,9380,9390,9380,251
|
|
20230727,102800,712210150,9390,9360,9390,9360,2082
|
|
20230727,102700,692703370,9360,9350,9360,9350,619
|
|
20230727,102600,686914180,9350,9340,9350,9340,104
|
|
20230727,102500,685942780,9350,9340,9350,9340,87
|
|
20230727,102400,685129690,9310,9310,9310,9310,1
|
|
20230727,102300,685120380,9350,9350,9350,9310,15
|
|
20230727,102200,684980510,9350,9300,9350,9300,3
|
|
20230727,102100,684952560,9350,9320,9350,9310,184
|
|
20230727,102000,683239230,9310,9340,9340,9310,817
|
|
20230727,101900,675624600,9340,9350,9350,9340,380
|
|
20230727,101800,672073600,9350,9340,9350,9340,203
|
|
20230727,101700,670177560,9340,9350,9350,9340,16
|
|
20230727,101600,670027980,9350,9360,9360,9340,55
|
|
20230727,101500,669513820,9350,9340,9350,9340,329
|
|
20230727,101400,666437820,9340,9310,9340,9310,540
|
|
20230727,101300,661397220,9330,9320,9330,9320,409
|
|
20230727,101200,657583240,9320,9310,9320,9280,945
|
|
20230727,101100,648787680,9310,9290,9310,9280,91
|
|
20230727,101000,647943160,9280,9280,9280,9280,66
|
|
20230727,100900,647330680,9280,9280,9280,9280,1000
|
|
20230727,100800,638050680,9280,9300,9310,9280,1374
|
|
20230727,100700,625277470,9300,9310,9310,9300,212
|
|
20230727,100600,623305750,9310,9310,9320,9310,783
|
|
20230727,100500,616015990,9330,9330,9330,9320,780
|
|
20230727,100400,608739300,9330,9340,9340,9330,1024
|
|
20230727,100300,599184870,9350,9350,9350,9350,601
|
|
20230727,100200,593565520,9350,9350,9350,9330,898
|
|
20230727,100100,585173720,9350,9340,9360,9340,606
|
|
20230727,100000,579507990,9340,9340,9340,9340,395
|
|
20230727,095900,575818690,9340,9340,9340,9320,794
|
|
20230727,095800,568402920,9340,9340,9340,9340,1
|
|
20230727,095700,568393580,9340,9340,9340,9340,4
|
|
20230727,095600,568356220,9340,9320,9340,9320,101
|
|
20230727,095500,567414880,9340,9340,9340,9340,1
|
|
20230727,095400,567405540,9330,9330,9340,9330,419
|
|
20230727,095300,563496250,9330,9320,9330,9300,238
|
|
20230727,095200,561276150,9320,9320,9320,9320,52
|
|
20230727,095100,560791510,9320,9300,9320,9300,1042
|
|
20230727,095000,551090460,9300,9280,9300,9270,29
|
|
20230727,094900,550821460,9270,9270,9270,9270,43
|
|
20230727,094800,550422850,9260,9310,9310,9260,2610
|
|
20230727,094700,526243720,9310,9300,9310,9300,60
|
|
20230727,094600,525685700,9310,9290,9310,9280,247
|
|
20230727,094500,523389880,9310,9290,9310,9290,899
|
|
20230727,094400,515034770,9290,9310,9310,9290,604
|
|
20230727,094300,509414910,9320,9290,9320,9290,542
|
|
20230727,094200,504379670,9300,9310,9320,9300,495
|
|
20230727,094100,499776040,9290,9290,9290,9290,334
|
|
20230727,094000,496673180,9290,9320,9320,9290,313
|
|
20230727,093900,493762400,9330,9330,9330,9330,30
|
|
20230727,093800,493482500,9290,9290,9320,9290,373
|
|
20230727,093700,490010320,9280,9280,9280,9280,478
|
|
20230727,093600,485574480,9280,9280,9280,9280,512
|
|
20230727,093500,480823120,9270,9290,9290,9270,19
|
|
20230727,093400,480646800,9290,9280,9290,9260,973
|
|
20230727,093300,471634990,9290,9290,9290,9290,114
|
|
20230727,093200,470575930,9310,9240,9310,9230,961
|
|
20230727,093100,461680970,9270,9280,9280,9220,4503
|
|
20230727,093000,420049960,9280,9310,9310,9280,676
|
|
20230727,092900,413763810,9320,9330,9330,9310,728
|
|
20230727,092800,406973650,9340,9360,9360,9340,1406
|
|
20230727,092700,393824180,9380,9370,9380,9370,564
|
|
20230727,092600,388539240,9370,9370,9370,9370,1
|
|
20230727,092500,388529870,9330,9380,9380,9330,587
|
|
20230727,092400,383049570,9380,9350,9380,9350,136
|
|
20230727,092300,381776890,9360,9370,9390,9360,551
|
|
20230727,092200,376614500,9370,9360,9380,9360,495
|
|
20230727,092100,371976370,9370,9380,9400,9370,3778
|
|
20230727,092000,336555380,9370,9330,9370,9290,4706
|
|
20230727,091900,292539000,9330,9330,9340,9210,3604
|
|
20230727,091800,259150390,9330,9320,9340,9280,3984
|
|
20230727,091700,222146290,9320,9320,9330,9310,968
|
|
20230727,091600,213125460,9310,9290,9310,9250,751
|
|
20230727,091500,206143020,9260,9270,9270,9250,1763
|
|
20230727,091400,189814360,9290,9290,9300,9290,1047
|
|
20230727,091300,180087430,9280,9270,9290,9270,21
|
|
20230727,091200,179892460,9270,9310,9310,9260,1215
|
|
20230727,091100,168620650,9330,9300,9330,9300,222
|
|
20230727,091000,166552780,9300,9310,9340,9270,1243
|
|
20230727,090900,155008780,9310,9260,9310,9250,220
|
|
20230727,090800,152969770,9250,9300,9330,9250,802
|
|
20230727,090700,145527730,9320,9350,9350,9320,3538
|
|
20230727,090600,112522890,9330,9350,9360,9330,1890
|
|
20230727,090500,94854100,9360,9300,9370,9300,1576
|
|
20230727,090400,80165010,9300,9290,9300,9290,1057
|
|
20230727,090300,70339320,9290,9270,9300,9270,597
|
|
20230727,090200,64792530,9210,9240,9260,9200,2683
|
|
20230727,090100,40045840,9200,9170,9200,9170,677
|
|
20230727,090000,33830750,9170,9090,9170,9090,3717
|