620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191700,4868794570,9740,9740,9740,9740,3947
|
|
20230727,191600,4868794570,9740,9740,9740,9740,0
|
|
20230727,191500,4868794570,9740,9740,9740,9740,0
|
|
20230727,191400,4868794570,9740,9740,9740,9740,0
|
|
20230727,191300,4868794570,9740,9740,9740,9740,0
|
|
20230727,191200,4868794570,9740,9740,9740,9740,0
|
|
20230727,191100,4868794570,9740,9740,9740,9740,0
|
|
20230727,191000,4868794570,9740,9740,9740,9740,0
|
|
20230727,190900,4868794570,9740,9740,9740,9740,0
|
|
20230727,190800,4868794570,9740,9740,9740,9740,0
|
|
20230727,190700,4868794570,9740,9740,9740,9740,0
|
|
20230727,190600,4868794570,9740,9740,9740,9740,0
|
|
20230727,190500,4868794570,9740,9740,9740,9740,0
|
|
20230727,190400,4868794570,9740,9740,9740,9740,0
|
|
20230727,190300,4868794570,9740,9740,9740,9740,0
|
|
20230727,190200,4868794570,9740,9740,9740,9740,0
|
|
20230727,190100,4868794570,9740,9740,9740,9740,0
|
|
20230727,190000,4868794570,9740,9740,9740,9740,0
|
|
20230727,185900,4868794570,9740,9740,9740,9740,0
|
|
20230727,185800,4868794570,9740,9740,9740,9740,0
|
|
20230727,185700,4868794570,9740,9740,9740,9740,0
|
|
20230727,185600,4868794570,9740,9740,9740,9740,0
|
|
20230727,185500,4868794570,9740,9740,9740,9740,0
|
|
20230727,185400,4868794570,9740,9740,9740,9740,0
|
|
20230727,185300,4868794570,9740,9740,9740,9740,0
|
|
20230727,185200,4868794570,9740,9740,9740,9740,0
|
|
20230727,185100,4868794570,9740,9740,9740,9740,0
|
|
20230727,185000,4868794570,9740,9740,9740,9740,0
|
|
20230727,184900,4868794570,9740,9740,9740,9740,0
|
|
20230727,184800,4868794570,9740,9740,9740,9740,0
|
|
20230727,184700,4868794570,9740,9740,9740,9740,3947
|
|
20230727,184600,4868794570,9740,9740,9740,9740,0
|
|
20230727,184500,4868794570,9740,9740,9740,9740,0
|
|
20230727,184400,4868794570,9740,9740,9740,9740,0
|
|
20230727,184300,4868794570,9740,9740,9740,9740,0
|
|
20230727,184200,4868794570,9740,9740,9740,9740,0
|
|
20230727,184100,4868794570,9740,9740,9740,9740,0
|
|
20230727,184000,4868794570,9740,9740,9740,9740,0
|
|
20230727,183900,4868794570,9740,9740,9740,9740,0
|
|
20230727,183800,4868794570,9740,9740,9740,9740,0
|
|
20230727,183700,4868794570,9740,9740,9740,9740,0
|
|
20230727,183600,4868794570,9740,9740,9740,9740,0
|
|
20230727,183500,4868794570,9740,9740,9740,9740,0
|
|
20230727,183400,4868794570,9740,9740,9740,9740,0
|
|
20230727,183300,4868794570,9740,9740,9740,9740,0
|
|
20230727,183200,4868794570,9740,9740,9740,9740,0
|
|
20230727,183100,4868794570,9740,9740,9740,9740,0
|
|
20230727,183000,4868794570,9740,9740,9740,9740,0
|
|
20230727,182900,4868794570,9740,9740,9740,9740,0
|
|
20230727,182800,4868794570,9740,9740,9740,9740,0
|
|
20230727,182700,4868794570,9740,9740,9740,9740,0
|
|
20230727,182600,4868794570,9740,9740,9740,9740,0
|
|
20230727,182500,4868794570,9740,9740,9740,9740,0
|
|
20230727,182400,4868794570,9740,9740,9740,9740,0
|
|
20230727,182300,4868794570,9740,9740,9740,9740,0
|
|
20230727,182200,4868794570,9740,9740,9740,9740,0
|
|
20230727,182100,4868794570,9740,9740,9740,9740,0
|
|
20230727,182000,4868794570,9740,9740,9740,9740,0
|
|
20230727,181900,4868794570,9740,9740,9740,9740,0
|
|
20230727,181800,4868794570,9740,9740,9740,9740,0
|
|
20230727,181700,4868794570,9740,9740,9740,9740,3947
|
|
20230727,181600,4868794570,9740,9740,9740,9740,0
|
|
20230727,181500,4868794570,9740,9740,9740,9740,0
|
|
20230727,181400,4868794570,9740,9740,9740,9740,0
|
|
20230727,181300,4868794570,9740,9740,9740,9740,0
|
|
20230727,181200,4868794570,9740,9740,9740,9740,0
|
|
20230727,181100,4868794570,9740,9740,9740,9740,0
|
|
20230727,181000,4868794570,9740,9740,9740,9740,0
|
|
20230727,180900,4868794570,9740,9740,9740,9740,0
|
|
20230727,180800,4868794570,9740,9740,9740,9740,0
|
|
20230727,180700,4868794570,9740,9740,9740,9740,0
|
|
20230727,180600,4868794570,9740,9740,9740,9740,0
|
|
20230727,180500,4868794570,9740,9740,9740,9740,0
|
|
20230727,180400,4868794570,9740,9740,9740,9740,0
|
|
20230727,180300,4868794570,9740,9740,9740,9740,0
|
|
20230727,180200,4868794570,9740,9740,9740,9740,0
|
|
20230727,180100,4868794570,9740,9740,9740,9740,0
|
|
20230727,180000,4868794570,9740,9740,9740,9740,0
|
|
20230727,175900,4868794570,9740,9740,9740,9740,0
|
|
20230727,175800,4868794570,9740,9740,9740,9740,0
|
|
20230727,175700,4868794570,9740,9740,9740,9740,0
|
|
20230727,175600,4868794570,9740,9740,9740,9740,0
|
|
20230727,175500,4868794570,9740,9740,9740,9740,0
|
|
20230727,175400,4868794570,9740,9740,9740,9740,0
|
|
20230727,175300,4868794570,9740,9740,9740,9740,0
|
|
20230727,175200,4868794570,9740,9740,9740,9740,0
|
|
20230727,175100,4868794570,9740,9740,9740,9740,0
|
|
20230727,175000,4868794570,9740,9740,9740,9740,0
|
|
20230727,174900,4868794570,9740,9740,9740,9740,0
|
|
20230727,174800,4868794570,9740,9740,9740,9740,0
|
|
20230727,174700,4868794570,9740,9740,9740,9740,3947
|
|
20230727,174600,4868794570,9740,9740,9740,9740,0
|
|
20230727,174500,4868794570,9740,9740,9740,9740,0
|
|
20230727,174400,4868794570,9740,9740,9740,9740,0
|
|
20230727,174300,4868794570,9740,9740,9740,9740,0
|
|
20230727,174200,4868794570,9740,9740,9740,9740,0
|
|
20230727,174100,4868794570,9740,9740,9740,9740,0
|
|
20230727,174000,4868794570,9740,9740,9740,9740,0
|
|
20230727,173900,4868794570,9740,9740,9740,9740,0
|
|
20230727,173800,4868794570,9740,9740,9740,9740,0
|
|
20230727,173700,4868794570,9740,9740,9740,9740,0
|
|
20230727,173600,4868794570,9740,9740,9740,9740,0
|
|
20230727,173500,4868794570,9740,9740,9740,9740,0
|
|
20230727,173400,4868794570,9740,9740,9740,9740,0
|
|
20230727,173300,4868794570,9740,9740,9740,9740,0
|
|
20230727,173200,4868794570,9740,9740,9740,9740,0
|
|
20230727,173100,4868794570,9740,9740,9740,9740,0
|
|
20230727,173000,4868794570,9740,9740,9740,9740,0
|
|
20230727,172900,4868794570,9740,9740,9740,9740,0
|
|
20230727,172800,4868794570,9740,9740,9740,9740,0
|
|
20230727,172700,4868794570,9740,9740,9740,9740,0
|
|
20230727,172600,4868794570,9740,9740,9740,9740,0
|
|
20230727,172500,4868794570,9740,9740,9740,9740,0
|
|
20230727,172400,4868794570,9740,9740,9740,9740,0
|
|
20230727,172300,4868794570,9740,9740,9740,9740,0
|
|
20230727,172200,4868794570,9740,9740,9740,9740,0
|
|
20230727,172100,4868794570,9740,9740,9740,9740,0
|
|
20230727,172000,4868794570,9740,9740,9740,9740,0
|
|
20230727,171900,4868794570,9740,9740,9740,9740,0
|
|
20230727,171800,4868794570,9740,9740,9740,9740,0
|
|
20230727,171700,4868794570,9740,9740,9740,9740,3947
|
|
20230727,171600,4868794570,9740,9740,9740,9740,0
|
|
20230727,171500,4868794570,9740,9740,9740,9740,0
|
|
20230727,171400,4868794570,9740,9740,9740,9740,0
|
|
20230727,171300,4868794570,9740,9740,9740,9740,0
|
|
20230727,171200,4868794570,9740,9740,9740,9740,0
|
|
20230727,171100,4868794570,9740,9740,9740,9740,0
|
|
20230727,171000,4868794570,9740,9740,9740,9740,0
|
|
20230727,170900,4868794570,9740,9740,9740,9740,0
|
|
20230727,170800,4868794570,9740,9740,9740,9740,0
|
|
20230727,170700,4868794570,9740,9740,9740,9740,0
|
|
20230727,170600,4868794570,9740,9740,9740,9740,0
|
|
20230727,170500,4868794570,9740,9740,9740,9740,0
|
|
20230727,170400,4868794570,9740,9740,9740,9740,0
|
|
20230727,170300,4868794570,9740,9740,9740,9740,0
|
|
20230727,170200,4868794570,9740,9740,9740,9740,0
|
|
20230727,170100,4868794570,9740,9740,9740,9740,0
|
|
20230727,170000,4868794570,9740,9740,9740,9740,0
|
|
20230727,165900,4868794570,9740,9740,9740,9740,0
|
|
20230727,165800,4868794570,9740,9740,9740,9740,0
|
|
20230727,165700,4868794570,9740,9740,9740,9740,0
|
|
20230727,165600,4868794570,9740,9740,9740,9740,0
|
|
20230727,165500,4868794570,9740,9740,9740,9740,0
|
|
20230727,165400,4868794570,9740,9740,9740,9740,0
|
|
20230727,165300,4868794570,9740,9740,9740,9740,0
|
|
20230727,165200,4868794570,9740,9740,9740,9740,0
|
|
20230727,165100,4868794570,9740,9740,9740,9740,0
|
|
20230727,165000,4868794570,9740,9740,9740,9740,0
|
|
20230727,164900,4868794570,9740,9740,9740,9740,0
|
|
20230727,164800,4868794570,9740,9740,9740,9740,0
|
|
20230727,164700,4868794570,9740,9740,9740,9740,3947
|
|
20230727,164600,4868794570,9740,9740,9740,9740,0
|
|
20230727,164500,4868794570,9740,9740,9740,9740,0
|
|
20230727,164400,4868794570,9740,9740,9740,9740,0
|
|
20230727,164300,4868794570,9740,9740,9740,9740,0
|
|
20230727,164200,4868794570,9740,9740,9740,9740,0
|
|
20230727,164100,4868794570,9740,9740,9740,9740,0
|
|
20230727,164000,4868794570,9740,9740,9740,9740,0
|
|
20230727,163900,4868794570,9740,9740,9740,9740,0
|
|
20230727,163800,4868794570,9740,9740,9740,9740,0
|
|
20230727,163700,4868794570,9740,9740,9740,9740,0
|
|
20230727,163600,4868794570,9740,9740,9740,9740,0
|
|
20230727,163500,4868794570,9740,9740,9740,9740,0
|
|
20230727,163400,4868794570,9740,9740,9740,9740,0
|
|
20230727,163300,4868794570,9740,9740,9740,9740,0
|
|
20230727,163200,4868794570,9740,9740,9740,9740,0
|
|
20230727,163100,4868794570,9740,9740,9740,9740,0
|
|
20230727,163000,4868794570,9740,9740,9740,9740,0
|
|
20230727,162900,4868794570,9740,9740,9740,9740,0
|
|
20230727,162800,4868794570,9740,9740,9740,9740,0
|
|
20230727,162700,4868794570,9740,9740,9740,9740,0
|
|
20230727,162600,4868794570,9740,9740,9740,9740,0
|
|
20230727,162500,4868794570,9740,9740,9740,9740,0
|
|
20230727,162400,4868794570,9740,9740,9740,9740,0
|
|
20230727,162300,4868794570,9740,9740,9740,9740,0
|
|
20230727,162200,4868794570,9740,9740,9740,9740,0
|
|
20230727,162100,4868794570,9740,9740,9740,9740,0
|
|
20230727,162000,4868794570,9740,9740,9740,9740,0
|
|
20230727,161900,4868794570,9740,9740,9740,9740,0
|
|
20230727,161800,4868794570,9740,9740,9740,9740,0
|
|
20230727,161700,4868794570,9740,9740,9740,9740,3947
|
|
20230727,161600,4868794570,9740,9740,9740,9740,0
|
|
20230727,161500,4868794570,9740,9740,9740,9740,0
|
|
20230727,161400,4868794570,9740,9740,9740,9740,0
|
|
20230727,161300,4868794570,9740,9740,9740,9740,0
|
|
20230727,161200,4868794570,9740,9740,9740,9740,0
|
|
20230727,161100,4868794570,9740,9740,9740,9740,0
|
|
20230727,161000,4868794570,9740,9740,9740,9740,0
|
|
20230727,160900,4868794570,9740,9740,9740,9740,0
|
|
20230727,160800,4868794570,9740,9740,9740,9740,0
|
|
20230727,160700,4868794570,9740,9740,9740,9740,0
|
|
20230727,160600,4868794570,9740,9740,9740,9740,0
|
|
20230727,160500,4868794570,9740,9740,9740,9740,0
|
|
20230727,160400,4868794570,9740,9740,9740,9740,0
|
|
20230727,160300,4868794570,9740,9740,9740,9740,0
|
|
20230727,160200,4868794570,9740,9740,9740,9740,0
|
|
20230727,160100,4868794570,9740,9740,9740,9740,0
|
|
20230727,160000,4868794570,9740,9740,9740,9740,0
|
|
20230727,155900,4868794570,9740,9740,9740,9740,0
|
|
20230727,155800,4868794570,9740,9740,9740,9740,0
|
|
20230727,155700,4868794570,9740,9740,9740,9740,0
|
|
20230727,155600,4868794570,9740,9740,9740,9740,0
|
|
20230727,155500,4868794570,9740,9740,9740,9740,0
|
|
20230727,155400,4868794570,9740,9740,9740,9740,0
|
|
20230727,155300,4868794570,9740,9740,9740,9740,0
|
|
20230727,155200,4868794570,9740,9740,9740,9740,0
|
|
20230727,155100,4868794570,9740,9740,9740,9740,0
|
|
20230727,155000,4868794570,9740,9740,9740,9740,0
|
|
20230727,154900,4868794570,9740,9740,9740,9740,0
|
|
20230727,154800,4868794570,9740,9740,9740,9740,0
|
|
20230727,154700,4868794570,9740,9740,9740,9740,3947
|
|
20230727,154600,4868794570,9740,9740,9740,9740,0
|
|
20230727,154500,4868794570,9740,9740,9740,9740,0
|
|
20230727,154400,4868794570,9740,9740,9740,9740,0
|
|
20230727,154300,4868794570,9740,9740,9740,9740,0
|
|
20230727,154200,4868794570,9740,9740,9740,9740,0
|
|
20230727,154100,4868794570,9740,9740,9740,9740,0
|
|
20230727,154000,4868794570,9740,9740,9740,9740,0
|
|
20230727,153900,4868794570,9740,9740,9740,9740,0
|
|
20230727,153800,4868794570,9740,9740,9740,9740,0
|
|
20230727,153700,4868794570,9740,9740,9740,9740,0
|
|
20230727,153600,4868794570,9740,9740,9740,9740,0
|
|
20230727,153500,4868794570,9740,9740,9740,9740,0
|
|
20230727,153400,4868794570,9740,9740,9740,9740,0
|
|
20230727,153300,4868794570,9740,9740,9740,9740,0
|
|
20230727,153200,4868794570,9740,9740,9740,9740,0
|
|
20230727,153100,4868794570,9740,9740,9740,9740,0
|
|
20230727,153000,4868794570,9740,9740,9740,9740,3947
|
|
20230727,152900,4830350790,9750,9750,9750,9750,0
|
|
20230727,152800,4830350790,9750,9750,9750,9750,0
|
|
20230727,152700,4830350790,9750,9750,9750,9750,0
|
|
20230727,152600,4830350790,9750,9750,9750,9750,0
|
|
20230727,152500,4830350790,9750,9750,9750,9750,0
|
|
20230727,152400,4830350790,9750,9750,9750,9750,0
|
|
20230727,152300,4830350790,9750,9750,9750,9750,0
|
|
20230727,152200,4830350790,9750,9750,9750,9750,0
|
|
20230727,152100,4830350790,9750,9750,9750,9750,0
|
|
20230727,152000,4830350790,9750,9750,9750,9750,0
|
|
20230727,151900,4830350790,9750,9740,9750,9730,1329
|
|
20230727,151800,4817404510,9730,9740,9740,9730,981
|
|
20230727,151700,4807853880,9740,9730,9740,9730,194
|
|
20230727,151600,4805966050,9730,9730,9730,9720,484
|
|
20230727,151500,4801258740,9720,9710,9730,9710,369
|
|
20230727,151400,4797672550,9710,9720,9720,9710,293
|
|
20230727,151300,4794825600,9720,9720,9740,9720,331
|
|
20230727,151200,4791603680,9720,9720,9740,9720,958
|
|
20230727,151100,4782278960,9720,9710,9740,9710,640
|
|
20230727,151000,4776058760,9710,9710,9710,9700,862
|
|
20230727,150900,4767693160,9700,9700,9700,9700,295
|
|
20230727,150800,4764831660,9700,9710,9710,9700,579
|
|
20230727,150700,4759214570,9700,9710,9720,9700,1300
|
|
20230727,150600,4746603910,9700,9720,9720,9700,10370
|
|
20230727,150500,4646003820,9710,9710,9730,9710,533
|
|
20230727,150400,4640828140,9710,9730,9730,9710,512
|
|
20230727,150300,4635856600,9710,9710,9710,9710,1032
|
|
20230727,150200,4625835880,9710,9710,9710,9710,227
|
|
20230727,150100,4623631710,9710,9720,9740,9710,3908
|
|
20230727,150000,4585636750,9730,9730,9730,9720,356
|
|
20230727,145900,4582174320,9730,9740,9740,9730,638
|
|
20230727,145800,4575966380,9740,9720,9740,9720,394
|
|
20230727,145700,4572132700,9720,9730,9730,9720,277
|
|
20230727,145600,4569438610,9730,9730,9730,9730,1364
|
|
20230727,145500,4556166890,9730,9740,9740,9730,81
|
|
20230727,145400,4555378440,9730,9730,9740,9730,241
|
|
20230727,145300,4553033490,9730,9740,9740,9730,584
|
|
20230727,145200,4547350840,9730,9730,9730,9720,888
|
|
20230727,145100,4538710860,9730,9730,9730,9720,1187
|
|
20230727,145000,4527161610,9730,9740,9740,9730,151
|
|
20230727,144900,4525692180,9740,9740,9740,9740,242
|
|
20230727,144800,4523335100,9740,9740,9740,9740,3
|
|
20230727,144700,4523305880,9740,9720,9740,9720,993
|
|
20230727,144600,4513636660,9710,9750,9760,9710,1694
|
|
20230727,144500,4497171730,9750,9720,9750,9710,598
|
|
20230727,144400,4491347490,9710,9720,9730,9710,1554
|
|
20230727,144300,4476247340,9720,9730,9730,9720,73
|
|
20230727,144200,4475537160,9730,9750,9750,9730,235
|
|
20230727,144100,4473250570,9740,9730,9740,9730,1518
|
|
20230727,144000,4458472220,9730,9740,9740,9730,790
|
|
20230727,143900,4450782920,9740,9750,9760,9740,344
|
|
20230727,143800,4447430420,9760,9750,9760,9750,220
|
|
20230727,143700,4445284720,9760,9770,9770,9760,80
|
|
20230727,143600,4444503860,9770,9780,9780,9770,920
|
|
20230727,143500,4435509560,9780,9780,9780,9780,190
|
|
20230727,143400,4433651360,9790,9790,9790,9790,209
|
|
20230727,143300,4431605250,9800,9790,9800,9790,47
|
|
20230727,143200,4431145110,9790,9790,9790,9790,11
|
|
20230727,143100,4431037420,9800,9790,9800,9780,401
|
|
20230727,143000,4427109720,9790,9780,9790,9780,603
|
|
20230727,142900,4421207350,9790,9790,9790,9790,3814
|
|
20230727,142800,4383868290,9790,9790,9800,9790,241
|
|
20230727,142700,4381508400,9790,9790,9790,9790,265
|
|
20230727,142600,4378914050,9790,9780,9790,9780,1959
|
|
20230727,142500,4359740760,9780,9780,9780,9780,13
|
|
20230727,142400,4359613620,9770,9780,9790,9770,855
|
|
20230727,142300,4351248140,9780,9760,9780,9760,301
|
|
20230727,142200,4348309880,9760,9760,9760,9750,1828
|
|
20230727,142100,4330476650,9760,9780,9780,9760,1158
|
|
20230727,142000,4319170640,9790,9770,9790,9760,3026
|
|
20230727,141900,4289602160,9770,9750,9770,9750,53
|
|
20230727,141800,4289084890,9750,9770,9770,9750,1012
|
|
20230727,141700,4279217650,9750,9720,9750,9720,2461
|
|
20230727,141600,4255261000,9730,9720,9730,9720,1095
|
|
20230727,141500,4244606900,9710,9730,9730,9710,397
|
|
20230727,141400,4240748010,9730,9730,9730,9730,313
|
|
20230727,141300,4237702520,9720,9730,9730,9720,215
|
|
20230727,141200,4235611730,9730,9730,9730,9730,0
|
|
20230727,141100,4235611730,9730,9740,9740,9730,1140
|
|
20230727,141000,4224508530,9740,9740,9740,9740,40
|
|
20230727,140900,4224118930,9740,9740,9740,9740,1211
|
|
20230727,140800,4212323790,9730,9730,9730,9730,296
|
|
20230727,140700,4209443710,9740,9780,9780,9740,2884
|
|
20230727,140600,4181320800,9790,9790,9790,9790,254
|
|
20230727,140500,4178834140,9790,9780,9790,9780,241
|
|
20230727,140400,4176475390,9780,9760,9780,9760,756
|
|
20230727,140300,4169082190,9760,9760,9760,9760,401
|
|
20230727,140200,4165168430,9760,9750,9760,9750,105
|
|
20230727,140100,4164143680,9750,9760,9760,9750,136
|
|
20230727,140000,4162817670,9760,9760,9760,9760,120
|
|
20230727,135900,4161646470,9760,9760,9760,9760,3
|
|
20230727,135800,4161617190,9760,9730,9760,9730,144
|
|
20230727,135700,4160214540,9730,9730,9730,9730,830
|
|
20230727,135600,4152138640,9720,9710,9720,9700,1381
|
|
20230727,135500,4138735030,9720,9750,9750,9710,2142
|
|
20230727,135400,4117909470,9740,9740,9740,9740,0
|
|
20230727,135300,4117909470,9740,9750,9750,9740,202
|
|
20230727,135200,4115940970,9740,9740,9750,9740,422
|
|
20230727,135100,4111830120,9750,9750,9750,9750,1
|
|
20230727,135000,4111820370,9750,9750,9750,9750,22
|
|
20230727,134900,4111605870,9750,9730,9750,9730,52
|
|
20230727,134800,4111099310,9750,9760,9760,9750,1516
|
|
20230727,134700,4096308720,9760,9760,9760,9760,0
|
|
20230727,134600,4096308720,9760,9760,9760,9760,283
|
|
20230727,134500,4093546640,9760,9750,9760,9750,220
|
|
20230727,134400,4091401530,9750,9730,9750,9720,242
|
|
20230727,134300,4089049250,9720,9720,9730,9720,1513
|
|
20230727,134200,4074332660,9720,9710,9730,9710,913
|
|
20230727,134100,4065459190,9710,9710,9710,9710,522
|
|
20230727,134000,4060390570,9710,9710,9710,9710,227
|
|
20230727,133900,4058186400,9710,9710,9710,9710,77
|
|
20230727,133800,4057438730,9720,9720,9720,9720,1095
|
|
20230727,133700,4046795330,9730,9730,9730,9730,5
|
|
20230727,133600,4046746680,9720,9720,9720,9720,11
|
|
20230727,133500,4046639760,9720,9730,9730,9700,1701
|
|
20230727,133400,4030117550,9720,9720,9720,9720,533
|
|
20230727,133300,4024936790,9720,9720,9720,9720,1174
|
|
20230727,133200,4013525510,9720,9720,9720,9720,10
|
|
20230727,133100,4013428310,9720,9720,9720,9720,0
|
|
20230727,133000,4013428310,9720,9730,9730,9720,1273
|
|
20230727,132900,4001044020,9730,9720,9730,9720,358
|
|
20230727,132800,3997562250,9730,9750,9750,9720,3811
|
|
20230727,132700,3960495180,9760,9770,9780,9760,233
|
|
20230727,132600,3958218240,9770,9770,9770,9770,77
|
|
20230727,132500,3957465950,9780,9780,9790,9780,75
|
|
20230727,132400,3956732200,9780,9800,9800,9780,332
|
|
20230727,132300,3953485040,9800,9800,9800,9800,74
|
|
20230727,132200,3952759840,9800,9800,9800,9800,120
|
|
20230727,132100,3951583840,9800,9780,9800,9780,1887
|
|
20230727,132000,3933095000,9790,9770,9790,9770,799
|
|
20230727,131900,3925278850,9770,9770,9770,9760,562
|
|
20230727,131800,3919788710,9760,9760,9760,9760,229
|
|
20230727,131700,3917553670,9760,9760,9760,9760,163
|
|
20230727,131600,3915962790,9760,9750,9760,9750,52
|
|
20230727,131500,3915455290,9740,9750,9750,9740,335
|
|
20230727,131400,3912191600,9750,9780,9780,9750,502
|
|
20230727,131300,3907294080,9780,9770,9780,9770,2
|
|
20230727,131200,3907274530,9780,9790,9790,9780,148
|
|
20230727,131100,3905826890,9790,9800,9800,9790,548
|
|
20230727,131000,3900456970,9790,9790,9800,9790,603
|
|
20230727,130900,3894548290,9800,9800,9800,9790,758
|
|
20230727,130800,3887122200,9800,9740,9800,9730,2516
|
|
20230727,130700,3862514280,9740,9740,9740,9740,715
|
|
20230727,130600,3855550180,9720,9750,9750,9720,750
|
|
20230727,130500,3848255220,9760,9760,9770,9760,1104
|
|
20230727,130400,3837475850,9760,9750,9760,9730,548
|
|
20230727,130300,3832134980,9760,9760,9760,9760,54
|
|
20230727,130200,3831607940,9770,9780,9780,9770,586
|
|
20230727,130100,3825881470,9780,9770,9780,9770,138
|
|
20230727,130000,3824533060,9770,9770,9770,9770,142
|
|
20230727,125900,3823145720,9770,9780,9780,9770,292
|
|
20230727,125800,3820292760,9790,9810,9810,9790,1393
|
|
20230727,125700,3806645230,9810,9800,9810,9800,737
|
|
20230727,125600,3799416740,9800,9800,9800,9780,607
|
|
20230727,125500,3793472190,9800,9780,9800,9780,717
|
|
20230727,125400,3786451240,9750,9730,9750,9720,4224
|
|
20230727,125300,3745329630,9730,9720,9730,9720,750
|
|
20230727,125200,3738036610,9720,9730,9730,9720,416
|
|
20230727,125100,3733988990,9730,9740,9740,9730,700
|
|
20230727,125000,3727175990,9740,9740,9740,9740,30
|
|
20230727,124900,3726883790,9730,9730,9730,9730,0
|
|
20230727,124800,3726883790,9730,9730,9730,9730,220
|
|
20230727,124700,3724743190,9740,9730,9740,9730,346
|
|
20230727,124600,3721376510,9730,9730,9730,9730,168
|
|
20230727,124500,3719741870,9730,9730,9730,9730,111
|
|
20230727,124400,3718661840,9730,9740,9740,9730,200
|
|
20230727,124300,3716715740,9730,9740,9740,9720,313
|
|
20230727,124200,3713671210,9750,9740,9750,9740,312
|
|
20230727,124100,3710632200,9740,9740,9740,9720,366
|
|
20230727,124000,3707067680,9720,9730,9730,9720,384
|
|
20230727,123900,3703331980,9730,9730,9730,9730,20
|
|
20230727,123800,3703137380,9720,9720,9720,9720,140
|
|
20230727,123700,3701776580,9720,9720,9720,9720,390
|
|
20230727,123600,3697985780,9730,9740,9740,9730,336
|
|
20230727,123500,3694713470,9740,9740,9740,9740,32
|
|
20230727,123400,3694401790,9740,9750,9750,9730,595
|
|
20230727,123300,3688611390,9740,9750,9750,9740,580
|
|
20230727,123200,3682961890,9750,9700,9750,9700,671
|
|
20230727,123100,3676447440,9700,9680,9700,9680,797
|
|
20230727,123000,3668717890,9690,9700,9700,9690,480
|
|
20230727,122900,3664065100,9700,9700,9700,9700,10
|
|
20230727,122800,3663968100,9690,9690,9690,9690,378
|
|
20230727,122700,3660305280,9690,9690,9690,9690,4
|
|
20230727,122600,3660266520,9690,9650,9690,9650,9
|
|
20230727,122500,3660179470,9670,9650,9670,9650,206
|
|
20230727,122400,3658189630,9670,9670,9670,9660,161
|
|
20230727,122300,3656634160,9670,9580,9690,9580,1806
|
|
20230727,122200,3639267790,9570,9590,9590,9570,648
|
|
20230727,122100,3633061210,9600,9600,9600,9590,768
|
|
20230727,122000,3625693010,9600,9600,9600,9600,125
|
|
20230727,121900,3624493010,9600,9600,9600,9600,20
|
|
20230727,121800,3624301010,9600,9610,9620,9600,418
|
|
20230727,121700,3620285680,9610,9610,9610,9600,537
|
|
20230727,121600,3615125400,9600,9610,9610,9580,13428
|
|
20230727,121500,3486263270,9600,9630,9630,9600,7933
|
|
20230727,121400,3410040980,9640,9650,9650,9640,1986
|
|
20230727,121300,3390888150,9660,9670,9670,9660,290
|
|
20230727,121200,3388086050,9670,9670,9670,9670,846
|
|
20230727,121100,3379905230,9670,9680,9680,9670,82
|
|
20230727,121000,3379111970,9670,9670,9670,9660,476
|
|
20230727,120900,3374509150,9670,9670,9670,9660,1547
|
|
20230727,120800,3359558630,9670,9670,9680,9670,603
|
|
20230727,120700,3353721700,9680,9680,9690,9670,2804
|
|
20230727,120600,3326576910,9680,9670,9680,9670,1885
|
|
20230727,120500,3308342590,9670,9680,9690,9670,551
|
|
20230727,120400,3303010050,9680,9680,9690,9680,1106
|
|
20230727,120300,3292303960,9680,9720,9720,9680,4077
|
|
20230727,120200,3252753510,9710,9730,9730,9710,1285
|
|
20230727,120100,3240267530,9720,9730,9740,9720,808
|
|
20230727,120000,3232405790,9730,9740,9740,9730,638
|
|
20230727,115900,3226193560,9740,9750,9750,9740,239
|
|
20230727,115800,3223865690,9750,9750,9750,9750,1
|
|
20230727,115700,3223855940,9750,9750,9750,9750,112
|
|
20230727,115600,3222763940,9750,9760,9760,9750,1121
|
|
20230727,115500,3211833410,9770,9760,9770,9760,529
|
|
20230727,115400,3206670080,9770,9770,9770,9770,203
|
|
20230727,115300,3204686770,9770,9780,9780,9770,473
|
|
20230727,115200,3200065550,9780,9780,9790,9780,1555
|
|
20230727,115100,3184856620,9790,9800,9810,9790,5436
|
|
20230727,115000,3131597700,9810,9820,9820,9810,136
|
|
20230727,114900,3130263340,9810,9830,9830,9810,151
|
|
20230727,114800,3128781510,9830,9850,9850,9830,31
|
|
20230727,114700,3128476460,9850,9850,9850,9850,20
|
|
20230727,114600,3128279460,9850,9850,9850,9850,2276
|
|
20230727,114500,3105860860,9850,9830,9850,9820,1674
|
|
20230727,114400,3089411920,9830,9820,9830,9810,2121
|
|
20230727,114300,3068598970,9820,9850,9850,9820,377
|
|
20230727,114200,3064894910,9880,9830,9880,9820,1129
|
|
20230727,114100,3053779070,9830,9850,9850,9830,510
|
|
20230727,114000,3048758420,9860,9860,9870,9860,1386
|
|
20230727,113900,3035090890,9870,9860,9870,9860,9
|
|
20230727,113800,3035002080,9860,9870,9870,9860,771
|
|
20230727,113700,3027400000,9870,9870,9870,9870,254
|
|
20230727,113600,3024893020,9880,9870,9880,9870,120
|
|
20230727,113500,3023708020,9880,9870,9890,9870,145
|
|
20230727,113400,3022275870,9870,9860,9880,9860,483
|
|
20230727,113300,3017507570,9870,9880,9880,9870,1156
|
|
20230727,113200,3006087710,9880,9900,9900,9880,1715
|
|
20230727,113100,2989130540,9900,9910,9920,9900,466
|
|
20230727,113000,2984512700,9910,9920,9940,9910,822
|
|
20230727,112900,2976355990,9910,9880,9910,9880,1278
|
|
20230727,112800,2963726660,9880,9930,9940,9880,4793
|
|
20230727,112700,2916161670,9940,9960,9960,9940,14897
|
|
20230727,112600,2767984930,9960,9950,9960,9950,3246
|
|
20230727,112500,2735672280,9950,9950,9950,9940,664
|
|
20230727,112400,2729066110,9940,9940,9950,9940,664
|
|
20230727,112300,2722463630,9940,9900,9960,9900,9637
|
|
20230727,112200,2626867040,9900,9890,9900,9890,2061
|
|
20230727,112100,2606479840,9890,9880,9890,9880,810
|
|
20230727,112000,2598470960,9880,9880,9880,9870,1353
|
|
20230727,111900,2585105520,9880,9860,9880,9860,3093
|
|
20230727,111800,2554594620,9860,9840,9860,9840,1663
|
|
20230727,111700,2538213920,9840,9820,9840,9810,1600
|
|
20230727,111600,2522502520,9820,9820,9820,9810,552
|
|
20230727,111500,2517086180,9810,9830,9830,9810,630
|
|
20230727,111400,2510904170,9820,9820,9820,9810,1762
|
|
20230727,111300,2493605390,9820,9830,9830,9820,530
|
|
20230727,111200,2488397900,9830,9810,9830,9800,2364
|
|
20230727,111100,2465195940,9810,9790,9810,9790,1158
|
|
20230727,111000,2453848680,9790,9800,9810,9790,2798
|
|
20230727,110900,2426424310,9800,9790,9800,9790,869
|
|
20230727,110800,2417908390,9800,9780,9800,9780,1510
|
|
20230727,110700,2403137190,9780,9800,9810,9780,8097
|
|
20230727,110600,2323822790,9790,9780,9790,9780,812
|
|
20230727,110500,2315876260,9770,9780,9780,9760,847
|
|
20230727,110400,2307599300,9780,9760,9780,9760,918
|
|
20230727,110300,2298633020,9760,9750,9760,9750,792
|
|
20230727,110200,2290907580,9750,9750,9750,9740,940
|
|
20230727,110100,2281746770,9750,9750,9760,9750,726
|
|
20230727,110000,2274665630,9750,9750,9750,9750,615
|
|
20230727,105900,2268669380,9750,9750,9760,9750,1355
|
|
20230727,105800,2255457550,9750,9720,9750,9720,2809
|
|
20230727,105700,2228116980,9720,9720,9730,9720,678
|
|
20230727,105600,2221524460,9720,9700,9720,9700,2030
|
|
20230727,105500,2201824390,9700,9690,9700,9690,142
|
|
20230727,105400,2200447290,9700,9700,9700,9700,37
|
|
20230727,105300,2200088390,9700,9690,9700,9690,1170
|
|
20230727,105200,2188743740,9690,9700,9700,9690,384
|
|
20230727,105100,2185021270,9700,9710,9710,9700,597
|
|
20230727,105000,2179229680,9710,9710,9710,9700,1051
|
|
20230727,104900,2169031470,9710,9710,9710,9710,243
|
|
20230727,104800,2166671940,9710,9720,9720,9710,1288
|
|
20230727,104700,2154157900,9730,9730,9730,9720,289
|
|
20230727,104600,2151346420,9730,9730,9740,9730,1043
|
|
20230727,104500,2141197930,9730,9720,9730,9720,510
|
|
20230727,104400,2136240580,9710,9710,9710,9710,302
|
|
20230727,104300,2133308160,9710,9690,9720,9690,5885
|
|
20230727,104200,2076244120,9690,9680,9690,9680,355
|
|
20230727,104100,2072804190,9690,9680,9690,9680,353
|
|
20230727,104000,2069384780,9680,9670,9690,9670,2238
|
|
20230727,103900,2047720890,9680,9610,9680,9610,6276
|
|
20230727,103800,1987153090,9610,9620,9620,9600,376
|
|
20230727,103700,1983539930,9610,9630,9630,9610,321
|
|
20230727,103600,1980454660,9630,9620,9630,9620,1902
|
|
20230727,103500,1962147310,9620,9620,9620,9620,1
|
|
20230727,103400,1962137690,9600,9600,9600,9600,5
|
|
20230727,103300,1962089690,9600,9620,9620,9600,2702
|
|
20230727,103200,1936144850,9620,9610,9620,9610,1335
|
|
20230727,103100,1923314300,9620,9630,9630,9620,1927
|
|
20230727,103000,1904768420,9630,9630,9640,9630,551
|
|
20230727,102900,1899461780,9630,9630,9640,9630,617
|
|
20230727,102800,1893519870,9640,9640,9640,9640,1
|
|
20230727,102700,1893510230,9630,9630,9630,9610,238
|
|
20230727,102600,1891219210,9620,9640,9640,9620,199
|
|
20230727,102500,1889304250,9620,9620,9640,9620,1923
|
|
20230727,102400,1870791410,9620,9620,9620,9620,181
|
|
20230727,102300,1869050190,9610,9610,9620,9610,20
|
|
20230727,102200,1868857980,9610,9610,9610,9610,128
|
|
20230727,102100,1867627900,9610,9600,9610,9600,1288
|
|
20230727,102000,1855261560,9600,9600,9600,9590,821
|
|
20230727,101900,1847384890,9590,9590,9600,9590,162
|
|
20230727,101800,1845831290,9590,9610,9610,9590,487
|
|
20230727,101700,1841158230,9600,9610,9630,9600,2082
|
|
20230727,101600,1821126950,9600,9620,9620,9600,271
|
|
20230727,101500,1818525250,9590,9580,9620,9580,62
|
|
20230727,101400,1817930430,9580,9570,9580,9570,833
|
|
20230727,101300,1809958590,9570,9560,9570,9560,27
|
|
20230727,101200,1809700450,9570,9610,9610,9570,121
|
|
20230727,101100,1808538290,9610,9500,9650,9500,5816
|
|
20230727,101000,1752788720,9490,9520,9520,9490,272
|
|
20230727,100900,1750204590,9530,9530,9530,9530,64
|
|
20230727,100800,1749594670,9520,9500,9520,9500,500
|
|
20230727,100700,1744838670,9500,9500,9510,9500,2717
|
|
20230727,100600,1719020790,9500,9510,9510,9500,659
|
|
20230727,100500,1712758490,9510,9510,9510,9510,86
|
|
20230727,100400,1711940630,9510,9550,9550,9510,1548
|
|
20230727,100300,1697199280,9550,9550,9550,9540,612
|
|
20230727,100200,1691355680,9550,9540,9550,9540,141
|
|
20230727,100100,1690010080,9540,9540,9540,9540,24
|
|
20230727,100000,1689781120,9540,9550,9550,9540,154
|
|
20230727,095900,1688311130,9530,9510,9540,9510,8166
|
|
20230727,095800,1610623520,9490,9510,9510,9490,1067
|
|
20230727,095700,1600491550,9510,9510,9510,9500,106
|
|
20230727,095600,1599483550,9510,9500,9520,9500,32491
|
|
20230727,095500,1290779840,9500,9480,9500,9480,1139
|
|
20230727,095400,1279968430,9480,9480,9480,9480,1
|
|
20230727,095300,1279958950,9480,9460,9480,9460,381
|
|
20230727,095200,1276352690,9470,9450,9470,9450,1233
|
|
20230727,095100,1264691520,9450,9480,9480,9440,7950
|
|
20230727,095000,1189439370,9480,9490,9490,9480,863
|
|
20230727,094900,1181257830,9490,9490,9490,9470,2763
|
|
20230727,094800,1155068220,9490,9520,9520,9490,2841
|
|
20230727,094700,1128078540,9520,9520,9520,9510,667
|
|
20230727,094600,1121732660,9510,9520,9520,9510,77
|
|
20230727,094500,1121000190,9510,9520,9520,9510,1440
|
|
20230727,094400,1107305440,9520,9530,9530,9520,1944
|
|
20230727,094300,1088791790,9530,9530,9530,9530,508
|
|
20230727,094200,1083950550,9530,9540,9540,9530,174
|
|
20230727,094100,1082291320,9530,9480,9530,9480,1970
|
|
20230727,094000,1063538940,9480,9490,9510,9480,140
|
|
20230727,093900,1062210300,9480,9510,9510,9480,5632
|
|
20230727,093800,1008769140,9520,9530,9530,9520,240
|
|
20230727,093700,1006484140,9530,9540,9540,9530,707
|
|
20230727,093600,999744360,9540,9490,9540,9490,2669
|
|
20230727,093500,974411310,9500,9490,9500,9480,1554
|
|
20230727,093400,959662240,9490,9520,9520,9490,4485
|
|
20230727,093300,917053380,9530,9550,9550,9530,4758
|
|
20230727,093200,871659880,9560,9590,9590,9560,2047
|
|
20230727,093100,852069320,9590,9590,9600,9590,190
|
|
20230727,093000,850247210,9600,9630,9630,9600,2206
|
|
20230727,092900,829063230,9630,9630,9630,9630,63
|
|
20230727,092800,828456540,9610,9610,9610,9610,800
|
|
20230727,092700,820768540,9600,9590,9630,9590,1174
|
|
20230727,092600,809502710,9570,9580,9590,9570,726
|
|
20230727,092500,802554060,9600,9570,9600,9570,508
|
|
20230727,092400,797692260,9560,9570,9570,9560,1574
|
|
20230727,092300,782629330,9580,9600,9640,9570,5119
|
|
20230727,092200,733527260,9600,9620,9650,9600,3923
|
|
20230727,092100,695747140,9620,9600,9620,9590,5672
|
|
20230727,092000,641223350,9620,9610,9620,9600,1516
|
|
20230727,091900,626659830,9610,9610,9640,9600,3231
|
|
20230727,091800,595613340,9630,9640,9660,9610,2069
|
|
20230727,091700,575690770,9640,9610,9660,9610,4216
|
|
20230727,091600,535032950,9620,9600,9620,9590,2556
|
|
20230727,091500,510491550,9630,9560,9630,9540,4146
|
|
20230727,091400,470816800,9540,9530,9570,9530,977
|
|
20230727,091300,461489420,9530,9500,9540,9500,1483
|
|
20230727,091200,447378490,9500,9510,9590,9480,2324
|
|
20230727,091100,425298850,9500,9470,9500,9470,2050
|
|
20230727,091000,405875900,9470,9480,9500,9470,1308
|
|
20230727,090900,393476570,9480,9520,9520,9480,3306
|
|
20230727,090800,362097160,9510,9520,9520,9480,2791
|
|
20230727,090700,335541720,9480,9590,9590,9480,4036
|
|
20230727,090600,297123550,9590,9560,9590,9540,3254
|
|
20230727,090500,266040360,9540,9590,9590,9540,2870
|
|
20230727,090400,238644800,9560,9650,9650,9560,2770
|
|
20230727,090300,212063190,9650,9670,9680,9620,5576
|
|
20230727,090200,158144020,9620,9600,9660,9600,3827
|
|
20230727,090100,121244770,9650,9560,9650,9560,6265
|
|
20230727,090000,61154720,9560,9530,9560,9530,6417
|