677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201400,4183934200,18630,18630,18630,18630,5817
|
|
20230727,201300,4183934200,18630,18630,18630,18630,0
|
|
20230727,201200,4183934200,18630,18630,18630,18630,0
|
|
20230727,201100,4183934200,18630,18630,18630,18630,0
|
|
20230727,201000,4183934200,18630,18630,18630,18630,0
|
|
20230727,200900,4183934200,18630,18630,18630,18630,0
|
|
20230727,200800,4183934200,18630,18630,18630,18630,0
|
|
20230727,200700,4183934200,18630,18630,18630,18630,0
|
|
20230727,200600,4183934200,18630,18630,18630,18630,0
|
|
20230727,200500,4183934200,18630,18630,18630,18630,0
|
|
20230727,200400,4183934200,18630,18630,18630,18630,0
|
|
20230727,200300,4183934200,18630,18630,18630,18630,0
|
|
20230727,200200,4183934200,18630,18630,18630,18630,0
|
|
20230727,200100,4183934200,18630,18630,18630,18630,0
|
|
20230727,200000,4183934200,18630,18630,18630,18630,0
|
|
20230727,195900,4183934200,18630,18630,18630,18630,0
|
|
20230727,195800,4183934200,18630,18630,18630,18630,0
|
|
20230727,195700,4183934200,18630,18630,18630,18630,0
|
|
20230727,195600,4183934200,18630,18630,18630,18630,0
|
|
20230727,195500,4183934200,18630,18630,18630,18630,0
|
|
20230727,195400,4183934200,18630,18630,18630,18630,0
|
|
20230727,195300,4183934200,18630,18630,18630,18630,0
|
|
20230727,195200,4183934200,18630,18630,18630,18630,0
|
|
20230727,195100,4183934200,18630,18630,18630,18630,0
|
|
20230727,195000,4183934200,18630,18630,18630,18630,0
|
|
20230727,194900,4183934200,18630,18630,18630,18630,0
|
|
20230727,194800,4183934200,18630,18630,18630,18630,0
|
|
20230727,194700,4183934200,18630,18630,18630,18630,0
|
|
20230727,194600,4183934200,18630,18630,18630,18630,0
|
|
20230727,194500,4183934200,18630,18630,18630,18630,0
|
|
20230727,194400,4183934200,18630,18630,18630,18630,5817
|
|
20230727,194300,4183934200,18630,18630,18630,18630,0
|
|
20230727,194200,4183934200,18630,18630,18630,18630,0
|
|
20230727,194100,4183934200,18630,18630,18630,18630,0
|
|
20230727,194000,4183934200,18630,18630,18630,18630,0
|
|
20230727,193900,4183934200,18630,18630,18630,18630,0
|
|
20230727,193800,4183934200,18630,18630,18630,18630,0
|
|
20230727,193700,4183934200,18630,18630,18630,18630,0
|
|
20230727,193600,4183934200,18630,18630,18630,18630,0
|
|
20230727,193500,4183934200,18630,18630,18630,18630,0
|
|
20230727,193400,4183934200,18630,18630,18630,18630,0
|
|
20230727,193300,4183934200,18630,18630,18630,18630,0
|
|
20230727,193200,4183934200,18630,18630,18630,18630,0
|
|
20230727,193100,4183934200,18630,18630,18630,18630,0
|
|
20230727,193000,4183934200,18630,18630,18630,18630,0
|
|
20230727,192900,4183934200,18630,18630,18630,18630,0
|
|
20230727,192800,4183934200,18630,18630,18630,18630,0
|
|
20230727,192700,4183934200,18630,18630,18630,18630,0
|
|
20230727,192600,4183934200,18630,18630,18630,18630,0
|
|
20230727,192500,4183934200,18630,18630,18630,18630,0
|
|
20230727,192400,4183934200,18630,18630,18630,18630,0
|
|
20230727,192300,4183934200,18630,18630,18630,18630,0
|
|
20230727,192200,4183934200,18630,18630,18630,18630,0
|
|
20230727,192100,4183934200,18630,18630,18630,18630,0
|
|
20230727,192000,4183934200,18630,18630,18630,18630,0
|
|
20230727,191900,4183934200,18630,18630,18630,18630,0
|
|
20230727,191800,4183934200,18630,18630,18630,18630,0
|
|
20230727,191700,4183934200,18630,18630,18630,18630,0
|
|
20230727,191600,4183934200,18630,18630,18630,18630,0
|
|
20230727,191500,4183934200,18630,18630,18630,18630,0
|
|
20230727,191400,4183934200,18630,18630,18630,18630,5817
|
|
20230727,191300,4183934200,18630,18630,18630,18630,0
|
|
20230727,191200,4183934200,18630,18630,18630,18630,0
|
|
20230727,191100,4183934200,18630,18630,18630,18630,0
|
|
20230727,191000,4183934200,18630,18630,18630,18630,0
|
|
20230727,190900,4183934200,18630,18630,18630,18630,0
|
|
20230727,190800,4183934200,18630,18630,18630,18630,0
|
|
20230727,190700,4183934200,18630,18630,18630,18630,0
|
|
20230727,190600,4183934200,18630,18630,18630,18630,0
|
|
20230727,190500,4183934200,18630,18630,18630,18630,0
|
|
20230727,190400,4183934200,18630,18630,18630,18630,0
|
|
20230727,190300,4183934200,18630,18630,18630,18630,0
|
|
20230727,190200,4183934200,18630,18630,18630,18630,0
|
|
20230727,190100,4183934200,18630,18630,18630,18630,0
|
|
20230727,190000,4183934200,18630,18630,18630,18630,0
|
|
20230727,185900,4183934200,18630,18630,18630,18630,0
|
|
20230727,185800,4183934200,18630,18630,18630,18630,0
|
|
20230727,185700,4183934200,18630,18630,18630,18630,0
|
|
20230727,185600,4183934200,18630,18630,18630,18630,0
|
|
20230727,185500,4183934200,18630,18630,18630,18630,0
|
|
20230727,185400,4183934200,18630,18630,18630,18630,0
|
|
20230727,185300,4183934200,18630,18630,18630,18630,0
|
|
20230727,185200,4183934200,18630,18630,18630,18630,0
|
|
20230727,185100,4183934200,18630,18630,18630,18630,0
|
|
20230727,185000,4183934200,18630,18630,18630,18630,0
|
|
20230727,184900,4183934200,18630,18630,18630,18630,0
|
|
20230727,184800,4183934200,18630,18630,18630,18630,0
|
|
20230727,184700,4183934200,18630,18630,18630,18630,0
|
|
20230727,184600,4183934200,18630,18630,18630,18630,0
|
|
20230727,184500,4183934200,18630,18630,18630,18630,0
|
|
20230727,184400,4183934200,18630,18630,18630,18630,5817
|
|
20230727,184300,4183934200,18630,18630,18630,18630,0
|
|
20230727,184200,4183934200,18630,18630,18630,18630,0
|
|
20230727,184100,4183934200,18630,18630,18630,18630,0
|
|
20230727,184000,4183934200,18630,18630,18630,18630,0
|
|
20230727,183900,4183934200,18630,18630,18630,18630,0
|
|
20230727,183800,4183934200,18630,18630,18630,18630,0
|
|
20230727,183700,4183934200,18630,18630,18630,18630,0
|
|
20230727,183600,4183934200,18630,18630,18630,18630,0
|
|
20230727,183500,4183934200,18630,18630,18630,18630,0
|
|
20230727,183400,4183934200,18630,18630,18630,18630,0
|
|
20230727,183300,4183934200,18630,18630,18630,18630,0
|
|
20230727,183200,4183934200,18630,18630,18630,18630,0
|
|
20230727,183100,4183934200,18630,18630,18630,18630,0
|
|
20230727,183000,4183934200,18630,18630,18630,18630,0
|
|
20230727,182900,4183934200,18630,18630,18630,18630,0
|
|
20230727,182800,4183934200,18630,18630,18630,18630,0
|
|
20230727,182700,4183934200,18630,18630,18630,18630,0
|
|
20230727,182600,4183934200,18630,18630,18630,18630,0
|
|
20230727,182500,4183934200,18630,18630,18630,18630,0
|
|
20230727,182400,4183934200,18630,18630,18630,18630,0
|
|
20230727,182300,4183934200,18630,18630,18630,18630,0
|
|
20230727,182200,4183934200,18630,18630,18630,18630,0
|
|
20230727,182100,4183934200,18630,18630,18630,18630,0
|
|
20230727,182000,4183934200,18630,18630,18630,18630,0
|
|
20230727,181900,4183934200,18630,18630,18630,18630,0
|
|
20230727,181800,4183934200,18630,18630,18630,18630,0
|
|
20230727,181700,4183934200,18630,18630,18630,18630,0
|
|
20230727,181600,4183934200,18630,18630,18630,18630,0
|
|
20230727,181500,4183934200,18630,18630,18630,18630,0
|
|
20230727,181400,4183934200,18630,18630,18630,18630,5817
|
|
20230727,181300,4183934200,18630,18630,18630,18630,0
|
|
20230727,181200,4183934200,18630,18630,18630,18630,0
|
|
20230727,181100,4183934200,18630,18630,18630,18630,0
|
|
20230727,181000,4183934200,18630,18630,18630,18630,0
|
|
20230727,180900,4183934200,18630,18630,18630,18630,0
|
|
20230727,180800,4183934200,18630,18630,18630,18630,0
|
|
20230727,180700,4183934200,18630,18630,18630,18630,0
|
|
20230727,180600,4183934200,18630,18630,18630,18630,0
|
|
20230727,180500,4183934200,18630,18630,18630,18630,0
|
|
20230727,180400,4183934200,18630,18630,18630,18630,0
|
|
20230727,180300,4183934200,18630,18630,18630,18630,0
|
|
20230727,180200,4183934200,18630,18630,18630,18630,0
|
|
20230727,180100,4183934200,18630,18630,18630,18630,0
|
|
20230727,180000,4183934200,18630,18630,18630,18630,0
|
|
20230727,175900,4183934200,18630,18630,18630,18630,0
|
|
20230727,175800,4183934200,18630,18630,18630,18630,0
|
|
20230727,175700,4183934200,18630,18630,18630,18630,0
|
|
20230727,175600,4183934200,18630,18630,18630,18630,0
|
|
20230727,175500,4183934200,18630,18630,18630,18630,0
|
|
20230727,175400,4183934200,18630,18630,18630,18630,0
|
|
20230727,175300,4183934200,18630,18630,18630,18630,0
|
|
20230727,175200,4183934200,18630,18630,18630,18630,0
|
|
20230727,175100,4183934200,18630,18630,18630,18630,0
|
|
20230727,175000,4183934200,18630,18630,18630,18630,0
|
|
20230727,174900,4183934200,18630,18630,18630,18630,0
|
|
20230727,174800,4183934200,18630,18630,18630,18630,0
|
|
20230727,174700,4183934200,18630,18630,18630,18630,0
|
|
20230727,174600,4183934200,18630,18630,18630,18630,0
|
|
20230727,174500,4183934200,18630,18630,18630,18630,0
|
|
20230727,174400,4183934200,18630,18630,18630,18630,5817
|
|
20230727,174300,4183934200,18630,18630,18630,18630,0
|
|
20230727,174200,4183934200,18630,18630,18630,18630,0
|
|
20230727,174100,4183934200,18630,18630,18630,18630,0
|
|
20230727,174000,4183934200,18630,18630,18630,18630,0
|
|
20230727,173900,4183934200,18630,18630,18630,18630,0
|
|
20230727,173800,4183934200,18630,18630,18630,18630,0
|
|
20230727,173700,4183934200,18630,18630,18630,18630,0
|
|
20230727,173600,4183934200,18630,18630,18630,18630,0
|
|
20230727,173500,4183934200,18630,18630,18630,18630,0
|
|
20230727,173400,4183934200,18630,18630,18630,18630,0
|
|
20230727,173300,4183934200,18630,18630,18630,18630,0
|
|
20230727,173200,4183934200,18630,18630,18630,18630,0
|
|
20230727,173100,4183934200,18630,18630,18630,18630,0
|
|
20230727,173000,4183934200,18630,18630,18630,18630,0
|
|
20230727,172900,4183934200,18630,18630,18630,18630,0
|
|
20230727,172800,4183934200,18630,18630,18630,18630,0
|
|
20230727,172700,4183934200,18630,18630,18630,18630,0
|
|
20230727,172600,4183934200,18630,18630,18630,18630,0
|
|
20230727,172500,4183934200,18630,18630,18630,18630,0
|
|
20230727,172400,4183934200,18630,18630,18630,18630,0
|
|
20230727,172300,4183934200,18630,18630,18630,18630,0
|
|
20230727,172200,4183934200,18630,18630,18630,18630,0
|
|
20230727,172100,4183934200,18630,18630,18630,18630,0
|
|
20230727,172000,4183934200,18630,18630,18630,18630,0
|
|
20230727,171900,4183934200,18630,18630,18630,18630,0
|
|
20230727,171800,4183934200,18630,18630,18630,18630,0
|
|
20230727,171700,4183934200,18630,18630,18630,18630,0
|
|
20230727,171600,4183934200,18630,18630,18630,18630,0
|
|
20230727,171500,4183934200,18630,18630,18630,18630,0
|
|
20230727,171400,4183934200,18630,18630,18630,18630,5817
|
|
20230727,171300,4183934200,18630,18630,18630,18630,0
|
|
20230727,171200,4183934200,18630,18630,18630,18630,0
|
|
20230727,171100,4183934200,18630,18630,18630,18630,0
|
|
20230727,171000,4183934200,18630,18630,18630,18630,0
|
|
20230727,170900,4183934200,18630,18630,18630,18630,0
|
|
20230727,170800,4183934200,18630,18630,18630,18630,0
|
|
20230727,170700,4183934200,18630,18630,18630,18630,0
|
|
20230727,170600,4183934200,18630,18630,18630,18630,0
|
|
20230727,170500,4183934200,18630,18630,18630,18630,0
|
|
20230727,170400,4183934200,18630,18630,18630,18630,0
|
|
20230727,170300,4183934200,18630,18630,18630,18630,0
|
|
20230727,170200,4183934200,18630,18630,18630,18630,0
|
|
20230727,170100,4183934200,18630,18630,18630,18630,0
|
|
20230727,170000,4183934200,18630,18630,18630,18630,0
|
|
20230727,165900,4183934200,18630,18630,18630,18630,0
|
|
20230727,165800,4183934200,18630,18630,18630,18630,0
|
|
20230727,165700,4183934200,18630,18630,18630,18630,0
|
|
20230727,165600,4183934200,18630,18630,18630,18630,0
|
|
20230727,165500,4183934200,18630,18630,18630,18630,0
|
|
20230727,165400,4183934200,18630,18630,18630,18630,0
|
|
20230727,165300,4183934200,18630,18630,18630,18630,0
|
|
20230727,165200,4183934200,18630,18630,18630,18630,0
|
|
20230727,165100,4183934200,18630,18630,18630,18630,0
|
|
20230727,165000,4183934200,18630,18630,18630,18630,0
|
|
20230727,164900,4183934200,18630,18630,18630,18630,0
|
|
20230727,164800,4183934200,18630,18630,18630,18630,0
|
|
20230727,164700,4183934200,18630,18630,18630,18630,0
|
|
20230727,164600,4183934200,18630,18630,18630,18630,0
|
|
20230727,164500,4183934200,18630,18630,18630,18630,0
|
|
20230727,164400,4183934200,18630,18630,18630,18630,5817
|
|
20230727,164300,4183934200,18630,18630,18630,18630,0
|
|
20230727,164200,4183934200,18630,18630,18630,18630,0
|
|
20230727,164100,4183934200,18630,18630,18630,18630,0
|
|
20230727,164000,4183934200,18630,18630,18630,18630,0
|
|
20230727,163900,4183934200,18630,18630,18630,18630,0
|
|
20230727,163800,4183934200,18630,18630,18630,18630,0
|
|
20230727,163700,4183934200,18630,18630,18630,18630,0
|
|
20230727,163600,4183934200,18630,18630,18630,18630,0
|
|
20230727,163500,4183934200,18630,18630,18630,18630,0
|
|
20230727,163400,4183934200,18630,18630,18630,18630,0
|
|
20230727,163300,4183934200,18630,18630,18630,18630,0
|
|
20230727,163200,4183934200,18630,18630,18630,18630,0
|
|
20230727,163100,4183934200,18630,18630,18630,18630,0
|
|
20230727,163000,4183934200,18630,18630,18630,18630,0
|
|
20230727,162900,4183934200,18630,18630,18630,18630,0
|
|
20230727,162800,4183934200,18630,18630,18630,18630,0
|
|
20230727,162700,4183934200,18630,18630,18630,18630,0
|
|
20230727,162600,4183934200,18630,18630,18630,18630,0
|
|
20230727,162500,4183934200,18630,18630,18630,18630,0
|
|
20230727,162400,4183934200,18630,18630,18630,18630,0
|
|
20230727,162300,4183934200,18630,18630,18630,18630,0
|
|
20230727,162200,4183934200,18630,18630,18630,18630,0
|
|
20230727,162100,4183934200,18630,18630,18630,18630,0
|
|
20230727,162000,4183934200,18630,18630,18630,18630,0
|
|
20230727,161900,4183934200,18630,18630,18630,18630,0
|
|
20230727,161800,4183934200,18630,18630,18630,18630,0
|
|
20230727,161700,4183934200,18630,18630,18630,18630,0
|
|
20230727,161600,4183934200,18630,18630,18630,18630,0
|
|
20230727,161500,4183934200,18630,18630,18630,18630,0
|
|
20230727,161400,4183934200,18630,18630,18630,18630,5817
|
|
20230727,161300,4183934200,18630,18630,18630,18630,0
|
|
20230727,161200,4183934200,18630,18630,18630,18630,0
|
|
20230727,161100,4183934200,18630,18630,18630,18630,0
|
|
20230727,161000,4183934200,18630,18630,18630,18630,0
|
|
20230727,160900,4183934200,18630,18630,18630,18630,0
|
|
20230727,160800,4183934200,18630,18630,18630,18630,0
|
|
20230727,160700,4183934200,18630,18630,18630,18630,0
|
|
20230727,160600,4183934200,18630,18630,18630,18630,0
|
|
20230727,160500,4183934200,18630,18630,18630,18630,0
|
|
20230727,160400,4183934200,18630,18630,18630,18630,0
|
|
20230727,160300,4183934200,18630,18630,18630,18630,0
|
|
20230727,160200,4183934200,18630,18630,18630,18630,0
|
|
20230727,160100,4183934200,18630,18630,18630,18630,0
|
|
20230727,160000,4183934200,18630,18630,18630,18630,0
|
|
20230727,155900,4183934200,18630,18630,18630,18630,0
|
|
20230727,155800,4183934200,18630,18630,18630,18630,0
|
|
20230727,155700,4183934200,18630,18630,18630,18630,0
|
|
20230727,155600,4183934200,18630,18630,18630,18630,0
|
|
20230727,155500,4183934200,18630,18630,18630,18630,0
|
|
20230727,155400,4183934200,18630,18630,18630,18630,0
|
|
20230727,155300,4183934200,18630,18630,18630,18630,0
|
|
20230727,155200,4183934200,18630,18630,18630,18630,0
|
|
20230727,155100,4183934200,18630,18630,18630,18630,0
|
|
20230727,155000,4183934200,18630,18630,18630,18630,0
|
|
20230727,154900,4183934200,18630,18630,18630,18630,0
|
|
20230727,154800,4183934200,18630,18630,18630,18630,0
|
|
20230727,154700,4183934200,18630,18630,18630,18630,0
|
|
20230727,154600,4183934200,18630,18630,18630,18630,0
|
|
20230727,154500,4183934200,18630,18630,18630,18630,0
|
|
20230727,154400,4183934200,18630,18630,18630,18630,5817
|
|
20230727,154300,4183934200,18630,18630,18630,18630,0
|
|
20230727,154200,4183934200,18630,18630,18630,18630,0
|
|
20230727,154100,4183934200,18630,18630,18630,18630,0
|
|
20230727,154000,4183934200,18630,18630,18630,18630,0
|
|
20230727,153900,4183934200,18630,18630,18630,18630,0
|
|
20230727,153800,4183934200,18630,18630,18630,18630,0
|
|
20230727,153700,4183934200,18630,18630,18630,18630,0
|
|
20230727,153600,4183934200,18630,18630,18630,18630,0
|
|
20230727,153500,4183934200,18630,18630,18630,18630,0
|
|
20230727,153400,4183934200,18630,18630,18630,18630,0
|
|
20230727,153300,4183934200,18630,18630,18630,18630,0
|
|
20230727,153200,4183934200,18630,18630,18630,18630,0
|
|
20230727,153100,4183934200,18630,18630,18630,18630,0
|
|
20230727,153000,4183934200,18630,18630,18630,18630,5817
|
|
20230727,152900,4075563490,18550,18550,18550,18550,0
|
|
20230727,152800,4075563490,18550,18550,18550,18550,0
|
|
20230727,152700,4075563490,18550,18550,18550,18550,0
|
|
20230727,152600,4075563490,18550,18550,18550,18550,0
|
|
20230727,152500,4075563490,18550,18550,18550,18550,0
|
|
20230727,152400,4075563490,18550,18550,18550,18550,0
|
|
20230727,152300,4075563490,18550,18550,18550,18550,0
|
|
20230727,152200,4075563490,18550,18550,18550,18550,0
|
|
20230727,152100,4075563490,18550,18550,18550,18550,0
|
|
20230727,152000,4075563490,18550,18550,18550,18550,0
|
|
20230727,151900,4075563490,18550,18540,18550,18540,2158
|
|
20230727,151800,4035533730,18550,18550,18550,18530,444
|
|
20230727,151700,4027302180,18550,18570,18570,18540,532
|
|
20230727,151600,4017435320,18560,18550,18570,18550,387
|
|
20230727,151500,4010252270,18560,18550,18560,18550,647
|
|
20230727,151400,3998248150,18560,18560,18560,18550,353
|
|
20230727,151300,3991698550,18550,18520,18560,18520,1764
|
|
20230727,151200,3958989030,18520,18510,18520,18500,1120
|
|
20230727,151100,3938256500,18500,18500,18510,18490,657
|
|
20230727,151000,3926101500,18500,18500,18510,18500,362
|
|
20230727,150900,3919404290,18510,18500,18510,18500,810
|
|
20230727,150800,3904411600,18500,18500,18500,18490,582
|
|
20230727,150700,3893645090,18500,18500,18500,18500,145
|
|
20230727,150600,3890962590,18500,18480,18500,18480,1071
|
|
20230727,150500,3871155130,18480,18480,18490,18480,249
|
|
20230727,150400,3866553410,18490,18500,18500,18480,512
|
|
20230727,150300,3857084980,18510,18520,18520,18510,215
|
|
20230727,150200,3853103400,18520,18520,18530,18520,503
|
|
20230727,150100,3843787540,18520,18520,18530,18520,479
|
|
20230727,150000,3834915190,18530,18510,18540,18510,653
|
|
20230727,145900,3822817670,18500,18530,18540,18500,224
|
|
20230727,145800,3818668280,18540,18540,18550,18530,475
|
|
20230727,145700,3809862400,18550,18540,18550,18540,67
|
|
20230727,145600,3808620050,18540,18500,18550,18480,942
|
|
20230727,145500,3791184990,18500,18490,18500,18480,268
|
|
20230727,145400,3786230480,18490,18480,18500,18480,619
|
|
20230727,145300,3774784980,18490,18470,18490,18470,514
|
|
20230727,145200,3765287290,18480,18470,18480,18470,454
|
|
20230727,145100,3756901010,18460,18440,18460,18440,707
|
|
20230727,145000,3743854000,18440,18430,18460,18430,673
|
|
20230727,144900,3731438660,18440,18440,18450,18430,562
|
|
20230727,144800,3721078120,18440,18440,18450,18440,130
|
|
20230727,144700,3718680620,18440,18450,18460,18440,618
|
|
20230727,144600,3707279030,18450,18480,18490,18450,341
|
|
20230727,144500,3700982250,18480,18470,18520,18450,850
|
|
20230727,144400,3685265250,18490,18450,18490,18450,970
|
|
20230727,144300,3667364190,18450,18460,18460,18450,478
|
|
20230727,144200,3658544840,18470,18470,18480,18460,248
|
|
20230727,144100,3653964260,18470,18500,18500,18460,243
|
|
20230727,144000,3649473380,18490,18500,18500,18490,668
|
|
20230727,143900,3637121180,18510,18530,18550,18510,615
|
|
20230727,143800,3625729730,18500,18460,18500,18450,2177
|
|
20230727,143700,3585495220,18450,18450,18500,18450,821
|
|
20230727,143600,3570344840,18460,18460,18470,18450,1075
|
|
20230727,143500,3550500550,18470,18510,18510,18450,1565
|
|
20230727,143400,3521606780,18510,18520,18520,18500,396
|
|
20230727,143300,3514278730,18530,18520,18530,18510,416
|
|
20230727,143200,3506571770,18520,18530,18540,18520,660
|
|
20230727,143100,3494343980,18530,18530,18540,18530,163
|
|
20230727,143000,3491323430,18540,18550,18550,18530,291
|
|
20230727,142900,3485928840,18530,18540,18550,18520,216
|
|
20230727,142800,3481924220,18540,18500,18540,18500,465
|
|
20230727,142700,3473308870,18500,18500,18520,18470,337
|
|
20230727,142600,3467074530,18540,18480,18540,18480,808
|
|
20230727,142500,3452111400,18490,18500,18500,18490,67
|
|
20230727,142400,3450872050,18510,18520,18530,18510,310
|
|
20230727,142300,3445130780,18540,18530,18540,18510,261
|
|
20230727,142200,3440292060,18530,18510,18530,18510,661
|
|
20230727,142100,3428046790,18520,18510,18520,18510,93
|
|
20230727,142000,3426324850,18520,18520,18540,18520,1222
|
|
20230727,141900,3403670560,18520,18500,18520,18500,320
|
|
20230727,141800,3397746060,18490,18510,18520,18470,807
|
|
20230727,141700,3382818370,18520,18530,18530,18520,125
|
|
20230727,141600,3380502270,18530,18520,18530,18510,328
|
|
20230727,141500,3374428080,18520,18510,18520,18510,140
|
|
20230727,141400,3371836420,18520,18510,18520,18510,281
|
|
20230727,141300,3366634750,18520,18500,18530,18500,145
|
|
20230727,141200,3363950080,18530,18460,18530,18460,63
|
|
20230727,141100,3362785860,18460,18460,18460,18420,562
|
|
20230727,141000,3352422480,18460,18460,18470,18460,76
|
|
20230727,140900,3351019500,18460,18450,18490,18450,501
|
|
20230727,140800,3341772920,18440,18440,18440,18440,51
|
|
20230727,140700,3340832480,18440,18450,18450,18440,279
|
|
20230727,140600,3335687180,18450,18440,18450,18440,91
|
|
20230727,140500,3334009010,18450,18440,18450,18440,377
|
|
20230727,140400,3327054560,18450,18450,18450,18420,736
|
|
20230727,140300,3313484420,18450,18450,18460,18450,162
|
|
20230727,140200,3310495420,18470,18490,18490,18470,197
|
|
20230727,140100,3306855910,18500,18500,18500,18500,142
|
|
20230727,140000,3304228910,18500,18460,18500,18460,416
|
|
20230727,135900,3296544720,18470,18460,18470,18460,72
|
|
20230727,135800,3295214890,18460,18450,18460,18440,224
|
|
20230727,135700,3291081740,18440,18440,18450,18440,126
|
|
20230727,135600,3288758200,18440,18460,18460,18440,49
|
|
20230727,135500,3287854440,18470,18440,18470,18440,243
|
|
20230727,135400,3283371100,18450,18440,18450,18440,46
|
|
20230727,135300,3282522810,18440,18450,18460,18440,127
|
|
20230727,135200,3280179880,18440,18440,18440,18440,86
|
|
20230727,135100,3278594040,18450,18440,18450,18440,208
|
|
20230727,135000,3274757120,18450,18460,18480,18450,102
|
|
20230727,134900,3272874190,18460,18480,18480,18450,99
|
|
20230727,134800,3271046620,18480,18450,18480,18450,439
|
|
20230727,134700,3262944330,18450,18440,18450,18440,109
|
|
20230727,134600,3260933830,18450,18450,18450,18450,86
|
|
20230727,134500,3259347130,18460,18440,18460,18440,213
|
|
20230727,134400,3255415190,18440,18460,18460,18430,76
|
|
20230727,134300,3254013800,18450,18470,18470,18440,19
|
|
20230727,134200,3253663120,18470,18430,18480,18430,470
|
|
20230727,134100,3244984630,18440,18460,18460,18430,944
|
|
20230727,134000,3227578410,18460,18450,18460,18450,212
|
|
20230727,133900,3223666290,18460,18450,18460,18450,138
|
|
20230727,133800,3221119370,18440,18440,18440,18440,13
|
|
20230727,133700,3220879650,18440,18430,18440,18430,196
|
|
20230727,133600,3217267270,18430,18440,18440,18430,427
|
|
20230727,133500,3209394390,18440,18440,18440,18430,203
|
|
20230727,133400,3205651700,18440,18410,18440,18410,598
|
|
20230727,133300,3194633220,18410,18400,18410,18400,20
|
|
20230727,133200,3194265120,18400,18440,18440,18400,412
|
|
20230727,133100,3186671560,18430,18440,18440,18430,122
|
|
20230727,133000,3184421980,18440,18480,18480,18440,645
|
|
20230727,132900,3172516380,18500,18500,18500,18490,722
|
|
20230727,132800,3159159880,18520,18500,18520,18500,1060
|
|
20230727,132700,3139548230,18510,18530,18530,18500,659
|
|
20230727,132600,3127341360,18530,18540,18540,18530,80
|
|
20230727,132500,3125858510,18540,18540,18540,18540,23
|
|
20230727,132400,3125432090,18540,18530,18540,18530,133
|
|
20230727,132300,3122967580,18530,18540,18540,18520,126
|
|
20230727,132200,3120633100,18540,18540,18540,18540,111
|
|
20230727,132100,3118575160,18550,18540,18550,18530,146
|
|
20230727,132000,3115868230,18540,18530,18540,18530,336
|
|
20230727,131900,3109639800,18540,18540,18540,18540,60
|
|
20230727,131800,3108527400,18540,18540,18540,18540,101
|
|
20230727,131700,3106654860,18540,18540,18540,18540,33
|
|
20230727,131600,3106043040,18540,18540,18540,18540,53
|
|
20230727,131500,3105060420,18540,18540,18540,18540,30
|
|
20230727,131400,3104504220,18540,18540,18540,18540,292
|
|
20230727,131300,3099090540,18540,18540,18550,18540,332
|
|
20230727,131200,3092935240,18540,18530,18540,18520,1167
|
|
20230727,131100,3071321000,18540,18540,18540,18540,491
|
|
20230727,131000,3062217860,18510,18580,18600,18510,781
|
|
20230727,130900,3047706040,18580,18580,18580,18580,35
|
|
20230727,130800,3047055740,18590,18590,18590,18580,20
|
|
20230727,130700,3046684040,18600,18650,18650,18600,206
|
|
20230727,130600,3042849470,18640,18580,18640,18580,861
|
|
20230727,130500,3026818520,18570,18600,18600,18570,140
|
|
20230727,130400,3024214720,18600,18530,18640,18530,2688
|
|
20230727,130300,2974314530,18530,18480,18530,18480,429
|
|
20230727,130200,2966382220,18490,18510,18510,18490,571
|
|
20230727,130100,2955815070,18510,18520,18520,18510,156
|
|
20230727,130000,2952927090,18530,18520,18540,18510,425
|
|
20230727,125900,2945054630,18520,18510,18530,18510,241
|
|
20230727,125800,2940591360,18510,18520,18520,18510,247
|
|
20230727,125700,2936017230,18520,18530,18530,18520,71
|
|
20230727,125600,2934701840,18520,18510,18520,18510,260
|
|
20230727,125500,2929887380,18510,18510,18520,18510,14
|
|
20230727,125400,2929628120,18520,18530,18530,18510,268
|
|
20230727,125300,2924665650,18530,18510,18530,18500,529
|
|
20230727,125200,2914876550,18500,18480,18500,18480,153
|
|
20230727,125100,2912046760,18480,18480,18480,18480,180
|
|
20230727,125000,2908720360,18470,18470,18480,18470,137
|
|
20230727,124900,2906189530,18470,18500,18500,18470,385
|
|
20230727,124800,2899071810,18500,18490,18500,18490,69
|
|
20230727,124700,2897795410,18500,18480,18500,18480,19
|
|
20230727,124600,2897444030,18470,18470,18470,18470,10
|
|
20230727,124500,2897259330,18470,18420,18480,18420,330
|
|
20230727,124400,2891168250,18410,18400,18410,18400,240
|
|
20230727,124300,2886751810,18390,18400,18400,18390,65
|
|
20230727,124200,2885555910,18400,18380,18400,18380,15
|
|
20230727,124100,2885280040,18380,18460,18460,18380,200
|
|
20230727,124000,2881594000,18460,18500,18500,18460,4226
|
|
20230727,123900,2803496330,18510,18510,18510,18510,37
|
|
20230727,123800,2802811460,18490,18480,18490,18480,63
|
|
20230727,123700,2801646790,18480,18490,18490,18480,836
|
|
20230727,123600,2786195300,18510,18510,18510,18510,1
|
|
20230727,123500,2786176790,18510,18510,18510,18510,30
|
|
20230727,123400,2785621490,18480,18480,18480,18480,0
|
|
20230727,123300,2785621490,18480,18500,18500,18480,516
|
|
20230727,123200,2776076310,18510,18500,18520,18490,141
|
|
20230727,123100,2773467430,18490,18450,18540,18450,6138
|
|
20230727,123000,2659846310,18450,18460,18480,18450,207
|
|
20230727,122900,2656022310,18490,18460,18490,18460,197
|
|
20230727,122800,2652382790,18480,18460,18480,18460,127
|
|
20230727,122700,2650037990,18450,18480,18480,18450,78
|
|
20230727,122600,2648598090,18480,18480,18480,18480,100
|
|
20230727,122500,2646750090,18480,18470,18480,18460,319
|
|
20230727,122400,2640858620,18460,18460,18460,18460,0
|
|
20230727,122300,2640858620,18460,18460,18460,18460,20
|
|
20230727,122200,2640489420,18470,18470,18470,18470,111
|
|
20230727,122100,2638439250,18460,18410,18470,18400,971
|
|
20230727,122000,2620551800,18400,18420,18440,18400,532
|
|
20230727,121900,2610758810,18420,18430,18430,18410,584
|
|
20230727,121800,2599997050,18440,18420,18440,18420,164
|
|
20230727,121700,2596973130,18430,18490,18490,18420,1774
|
|
20230727,121600,2564243370,18490,18490,18490,18490,10
|
|
20230727,121500,2564058470,18490,18490,18500,18490,211
|
|
20230727,121400,2560157040,18490,18490,18490,18450,2068
|
|
20230727,121300,2521928100,18490,18490,18490,18490,160
|
|
20230727,121200,2518969700,18490,18490,18490,18490,312
|
|
20230727,121100,2513200820,18490,18480,18490,18480,570
|
|
20230727,121000,2502666130,18480,18460,18480,18460,985
|
|
20230727,120900,2484470540,18460,18450,18460,18450,125
|
|
20230727,120800,2482163450,18450,18460,18460,18450,324
|
|
20230727,120700,2476183820,18450,18460,18470,18420,183
|
|
20230727,120600,2472806970,18450,18420,18450,18370,2284
|
|
20230727,120500,2430731430,18440,18450,18450,18440,67
|
|
20230727,120400,2429495590,18440,18360,18440,18360,642
|
|
20230727,120300,2417690920,18360,18360,18360,18360,21
|
|
20230727,120200,2417305360,18360,18350,18390,18350,144
|
|
20230727,120100,2414662050,18350,18460,18460,18350,329
|
|
20230727,120000,2408598160,18470,18460,18470,18460,346
|
|
20230727,115900,2402207900,18460,18420,18460,18420,305
|
|
20230727,115800,2396580820,18420,18400,18420,18400,67
|
|
20230727,115700,2395347490,18410,18360,18410,18360,624
|
|
20230727,115600,2383889430,18360,18330,18360,18330,633
|
|
20230727,115500,2372278770,18320,18320,18330,18320,255
|
|
20230727,115400,2367604730,18330,18330,18330,18330,0
|
|
20230727,115300,2367604730,18330,18330,18350,18330,210
|
|
20230727,115200,2363754750,18320,18310,18320,18310,282
|
|
20230727,115100,2358588660,18310,18290,18310,18290,252
|
|
20230727,115000,2353977480,18290,18310,18320,18280,615
|
|
20230727,114900,2342723190,18310,18340,18340,18260,7952
|
|
20230727,114800,2197319310,18340,18400,18400,18340,224
|
|
20230727,114700,2193200300,18410,18400,18410,18400,190
|
|
20230727,114600,2189702410,18410,18380,18410,18380,324
|
|
20230727,114500,2183740230,18390,18390,18390,18390,1
|
|
20230727,114400,2183721840,18380,18380,18380,18380,43
|
|
20230727,114300,2182931500,18370,18390,18390,18370,143
|
|
20230727,114200,2180304030,18380,18380,18380,18370,377
|
|
20230727,114100,2173377370,18390,18390,18390,18390,1
|
|
20230727,114000,2173358980,18390,18390,18390,18390,0
|
|
20230727,113900,2173358980,18390,18370,18390,18370,153
|
|
20230727,113800,2170547160,18370,18390,18390,18370,65
|
|
20230727,113700,2169352790,18410,18370,18420,18370,498
|
|
20230727,113600,2160187840,18370,18360,18370,18360,178
|
|
20230727,113500,2156918660,18360,18360,18360,18360,0
|
|
20230727,113400,2156918660,18360,18310,18360,18310,543
|
|
20230727,113300,2146964920,18310,18310,18310,18300,164
|
|
20230727,113200,2143962580,18310,18360,18360,18310,407
|
|
20230727,113100,2136497680,18350,18350,18350,18350,89
|
|
20230727,113000,2134864530,18360,18370,18370,18360,356
|
|
20230727,112900,2128326870,18370,18360,18370,18360,169
|
|
20230727,112800,2125222500,18360,18360,18370,18360,35
|
|
20230727,112700,2124579780,18370,18410,18410,18370,502
|
|
20230727,112600,2115346120,18420,18410,18450,18410,231
|
|
20230727,112500,2111089050,18410,18410,18410,18410,68
|
|
20230727,112400,2109837170,18400,18420,18420,18400,328
|
|
20230727,112300,2103800590,18410,18450,18460,18410,808
|
|
20230727,112200,2088911290,18450,18410,18450,18410,510
|
|
20230727,112100,2079514070,18410,18410,18410,18410,11
|
|
20230727,112000,2079311560,18400,18440,18440,18400,668
|
|
20230727,111900,2067017660,18450,18500,18500,18450,1780
|
|
20230727,111800,2034159190,18490,18470,18490,18470,1410
|
|
20230727,111700,2008092460,18470,18460,18470,18450,35
|
|
20230727,111600,2007446350,18450,18440,18470,18440,573
|
|
20230727,111500,1996872010,18440,18420,18440,18420,234
|
|
20230727,111400,1992561310,18450,18400,18450,18390,464
|
|
20230727,111300,1984016870,18400,18420,18440,18400,312
|
|
20230727,111200,1978271560,18440,18460,18470,18440,341
|
|
20230727,111100,1971975350,18450,18450,18450,18450,264
|
|
20230727,111000,1967104550,18450,18450,18450,18450,29
|
|
20230727,110900,1966569500,18460,18440,18460,18410,366
|
|
20230727,110800,1959819060,18410,18390,18410,18390,164
|
|
20230727,110700,1956800710,18390,18430,18430,18390,352
|
|
20230727,110600,1950324950,18420,18430,18450,18420,1508
|
|
20230727,110500,1922541980,18420,18420,18450,18420,624
|
|
20230727,110400,1911039760,18400,18400,18410,18390,297
|
|
20230727,110300,1905574780,18400,18420,18420,18400,131
|
|
20230727,110200,1903163600,18420,18430,18430,18420,297
|
|
20230727,110100,1897691510,18420,18420,18450,18420,1547
|
|
20230727,110000,1869180730,18420,18370,18420,18370,1072
|
|
20230727,105900,1849463100,18360,18350,18370,18320,1762
|
|
20230727,105800,1817129640,18350,18350,18360,18350,145
|
|
20230727,105700,1814467530,18350,18360,18370,18350,369
|
|
20230727,105600,1807694980,18360,18360,18370,18360,419
|
|
20230727,105500,1800001580,18370,18230,18370,18230,3380
|
|
20230727,105400,1738139010,18220,18200,18220,18200,504
|
|
20230727,105300,1728957160,18210,18210,18210,18210,13
|
|
20230727,105200,1728720430,18210,18210,18220,18210,152
|
|
20230727,105100,1725952440,18210,18200,18210,18200,491
|
|
20230727,105000,1717015280,18200,18200,18200,18200,8
|
|
20230727,104900,1716869680,18200,18200,18200,18200,0
|
|
20230727,104800,1716869680,18200,18210,18210,18200,249
|
|
20230727,104700,1712337560,18210,18220,18220,18210,264
|
|
20230727,104600,1707528720,18220,18220,18220,18220,21
|
|
20230727,104500,1707146100,18220,18210,18230,18210,111
|
|
20230727,104400,1705123750,18210,18200,18210,18200,232
|
|
20230727,104300,1700899060,18200,18190,18210,18190,289
|
|
20230727,104200,1695639240,18200,18190,18200,18190,538
|
|
20230727,104100,1685853010,18190,18180,18190,18180,90
|
|
20230727,104000,1684216180,18170,18150,18170,18150,205
|
|
20230727,103900,1680493410,18160,18050,18160,18050,555
|
|
20230727,103800,1670442060,18050,18070,18070,18040,345
|
|
20230727,103700,1664214950,18070,18120,18120,18040,958
|
|
20230727,103600,1646889730,18130,18150,18150,18120,475
|
|
20230727,103500,1638274040,18160,18170,18170,18150,188
|
|
20230727,103400,1634858310,18170,18180,18180,18170,41
|
|
20230727,103300,1634112970,18180,18190,18200,18170,515
|
|
20230727,103200,1624749350,18200,18220,18230,18200,169
|
|
20230727,103100,1621669740,18210,18200,18220,18200,491
|
|
20230727,103000,1612730640,18200,18170,18200,18170,25
|
|
20230727,102900,1612275790,18190,18200,18200,18150,1469
|
|
20230727,102800,1585552690,18200,18130,18210,18130,309
|
|
20230727,102700,1579934090,18140,18100,18140,18090,208
|
|
20230727,102600,1576168420,18130,18120,18130,18110,21
|
|
20230727,102500,1575787870,18140,18170,18170,18140,69
|
|
20230727,102400,1574535610,18170,18200,18200,18160,757
|
|
20230727,102300,1560768710,18190,18190,18190,18190,30
|
|
20230727,102200,1560223010,18190,18190,18190,18170,1065
|
|
20230727,102100,1540850680,18190,18190,18200,18190,384
|
|
20230727,102000,1533863690,18180,18130,18180,18130,554
|
|
20230727,101900,1523804610,18130,18120,18130,18110,247
|
|
20230727,101800,1519328550,18110,18110,18130,18100,547
|
|
20230727,101700,1509417250,18100,18110,18110,18100,64
|
|
20230727,101600,1508258440,18110,18040,18110,18040,1207
|
|
20230727,101500,1486421030,18040,18060,18060,18040,236
|
|
20230727,101400,1482161340,18080,18080,18080,18080,66
|
|
20230727,101300,1480968060,18080,18080,18110,18080,715
|
|
20230727,101200,1468036580,18080,18100,18100,18050,157
|
|
20230727,101100,1465199460,18100,18010,18100,18010,1100
|
|
20230727,101000,1445333040,18020,18020,18020,18010,49
|
|
20230727,100900,1444450410,18020,17990,18020,17980,218
|
|
20230727,100800,1440528660,17980,17980,18010,17970,275
|
|
20230727,100700,1435579010,17970,17990,18000,17960,239
|
|
20230727,100600,1431282110,17970,17970,17980,17970,284
|
|
20230727,100500,1426178010,17960,17970,17970,17930,725
|
|
20230727,100400,1413161900,17970,18010,18010,17970,1663
|
|
20230727,100300,1383235470,18020,18010,18020,18010,39
|
|
20230727,100200,1382532740,18010,18010,18010,18010,299
|
|
20230727,100100,1377147750,18020,18030,18030,18020,631
|
|
20230727,100000,1365775450,18030,18030,18040,18030,406
|
|
20230727,095900,1358455240,18040,18060,18060,18040,337
|
|
20230727,095800,1352373790,18050,18040,18050,18040,39
|
|
20230727,095700,1351670190,18050,18040,18050,18040,80
|
|
20230727,095600,1350226290,18070,18020,18070,18020,321
|
|
20230727,095500,1344438230,18030,18030,18030,18030,27
|
|
20230727,095400,1343951420,18030,18030,18030,18030,171
|
|
20230727,095300,1340868290,18030,18020,18060,18020,184
|
|
20230727,095200,1337549160,18020,18070,18100,18020,307
|
|
20230727,095100,1332007200,18030,18040,18070,18010,356
|
|
20230727,095000,1325588300,18040,18080,18080,18000,1137
|
|
20230727,094900,1305070500,18090,18100,18100,18090,332
|
|
20230727,094800,1299062360,18080,18120,18120,18060,650
|
|
20230727,094700,1287302390,18110,18140,18140,18110,102
|
|
20230727,094600,1285455070,18150,18150,18170,18130,1116
|
|
20230727,094500,1265202590,18140,18210,18210,18140,3676
|
|
20230727,094400,1198392270,18210,18210,18210,18210,10
|
|
20230727,094300,1198210170,18210,18200,18210,18200,136
|
|
20230727,094200,1195734410,18200,18240,18240,18200,94
|
|
20230727,094100,1194021970,18250,18150,18250,18150,703
|
|
20230727,094000,1181225980,18150,18180,18180,18140,87
|
|
20230727,093900,1179647460,18140,18140,18180,18070,783
|
|
20230727,093800,1165448690,18140,18150,18180,18140,1174
|
|
20230727,093700,1144118080,18140,18000,18140,18000,3783
|
|
20230727,093600,1075842000,17990,18010,18020,17930,2395
|
|
20230727,093500,1032785460,18010,18110,18120,18000,955
|
|
20230727,093400,1015526410,18110,18170,18170,18110,559
|
|
20230727,093300,1005386830,18180,18150,18210,18150,110
|
|
20230727,093200,1003388470,18150,18260,18260,18150,965
|
|
20230727,093100,985821590,18270,18250,18290,18250,564
|
|
20230727,093000,975513750,18250,18250,18260,18250,591
|
|
20230727,092900,964723410,18250,18210,18250,18190,335
|
|
20230727,092800,958620690,18200,18140,18250,18140,596
|
|
20230727,092700,947770970,18140,18220,18220,18120,2991
|
|
20230727,092600,893491320,18210,18220,18220,18210,761
|
|
20230727,092500,879626000,18220,18250,18250,18150,3911
|
|
20230727,092400,808436050,18260,18200,18260,18200,2407
|
|
20230727,092300,764595970,18200,18260,18260,18200,2228
|
|
20230727,092200,723966890,18260,18290,18290,18240,2349
|
|
20230727,092100,681056240,18300,18250,18300,18250,239
|
|
20230727,092000,676690790,18270,18250,18310,18240,555
|
|
20230727,091900,666545260,18240,18250,18310,18230,1116
|
|
20230727,091800,646165880,18260,18360,18360,18260,1574
|
|
20230727,091700,617329690,18360,18300,18360,18270,614
|
|
20230727,091600,606085080,18300,18340,18350,18300,1633
|
|
20230727,091500,576150170,18360,18250,18380,18250,2728
|
|
20230727,091400,526169250,18260,18170,18260,18150,1335
|
|
20230727,091300,501888440,18160,18160,18170,18110,435
|
|
20230727,091200,493991460,18160,18140,18180,18110,403
|
|
20230727,091100,486683930,18180,18130,18230,18010,755
|
|
20230727,091000,472997030,18130,18310,18310,18110,2069
|
|
20230727,090900,435337830,18310,18210,18310,18200,1679
|
|
20230727,090800,404720960,18230,18270,18320,18210,3478
|
|
20230727,090700,341107890,18280,18260,18280,18250,1190
|
|
20230727,090600,319364970,18260,18180,18270,18170,3544
|
|
20230727,090500,254761790,18190,18110,18190,18110,1654
|
|
20230727,090400,224743290,18100,17960,18100,17950,5962
|
|
20230727,090300,117274060,17960,17990,18070,17940,1304
|
|
20230727,090200,93798980,17970,18030,18050,17950,584
|
|
20230727,090100,83286100,18050,17920,18070,17800,2611
|
|
20230727,090000,36395080,17920,17680,17920,17680,2057
|