574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183100,79350728720,7350,7350,7350,7350,62001
|
|
20230727,183000,79350728720,7350,7350,7350,7350,0
|
|
20230727,182900,79350728720,7350,7350,7350,7350,0
|
|
20230727,182800,79350728720,7350,7350,7350,7350,0
|
|
20230727,182700,79350728720,7350,7350,7350,7350,0
|
|
20230727,182600,79350728720,7350,7350,7350,7350,0
|
|
20230727,182500,79350728720,7350,7350,7350,7350,0
|
|
20230727,182400,79350728720,7350,7350,7350,7350,0
|
|
20230727,182300,79350728720,7350,7350,7350,7350,0
|
|
20230727,182200,79350728720,7350,7350,7350,7350,0
|
|
20230727,182100,79350728720,7350,7350,7350,7350,0
|
|
20230727,182000,79350728720,7350,7350,7350,7350,0
|
|
20230727,181900,79350728720,7350,7350,7350,7350,0
|
|
20230727,181800,79350728720,7350,7350,7350,7350,0
|
|
20230727,181700,79350728720,7350,7350,7350,7350,0
|
|
20230727,181600,79350728720,7350,7350,7350,7350,0
|
|
20230727,181500,79350728720,7350,7350,7350,7350,0
|
|
20230727,181400,79350728720,7350,7350,7350,7350,0
|
|
20230727,181300,79350728720,7350,7350,7350,7350,0
|
|
20230727,181200,79350728720,7350,7350,7350,7350,0
|
|
20230727,181100,79350728720,7350,7350,7350,7350,0
|
|
20230727,181000,79350728720,7350,7350,7350,7350,0
|
|
20230727,180900,79350728720,7350,7350,7350,7350,0
|
|
20230727,180800,79350728720,7350,7350,7350,7350,0
|
|
20230727,180700,79350728720,7350,7350,7350,7350,0
|
|
20230727,180600,79350728720,7350,7350,7350,7350,0
|
|
20230727,180500,79350728720,7350,7350,7350,7350,0
|
|
20230727,180400,79350728720,7350,7350,7350,7350,0
|
|
20230727,180300,79350728720,7350,7350,7350,7350,0
|
|
20230727,180200,79350728720,7350,7350,7350,7350,0
|
|
20230727,180100,79350728720,7350,7350,7350,7350,62001
|
|
20230727,180000,79350728720,7350,7350,7350,7350,0
|
|
20230727,175900,79350728720,7350,7350,7350,7350,0
|
|
20230727,175800,79350728720,7350,7350,7350,7350,0
|
|
20230727,175700,79350728720,7350,7350,7350,7350,0
|
|
20230727,175600,79350728720,7350,7350,7350,7350,0
|
|
20230727,175500,79350728720,7350,7350,7350,7350,0
|
|
20230727,175400,79350728720,7350,7350,7350,7350,0
|
|
20230727,175300,79350728720,7350,7350,7350,7350,0
|
|
20230727,175200,79350728720,7350,7350,7350,7350,0
|
|
20230727,175100,79350728720,7350,7350,7350,7350,0
|
|
20230727,175000,79350728720,7350,7350,7350,7350,0
|
|
20230727,174900,79350728720,7350,7350,7350,7350,0
|
|
20230727,174800,79350728720,7350,7350,7350,7350,0
|
|
20230727,174700,79350728720,7350,7350,7350,7350,0
|
|
20230727,174600,79350728720,7350,7350,7350,7350,0
|
|
20230727,174500,79350728720,7350,7350,7350,7350,0
|
|
20230727,174400,79350728720,7350,7350,7350,7350,0
|
|
20230727,174300,79350728720,7350,7350,7350,7350,0
|
|
20230727,174200,79350728720,7350,7350,7350,7350,0
|
|
20230727,174100,79350728720,7350,7350,7350,7350,0
|
|
20230727,174000,79350728720,7350,7350,7350,7350,0
|
|
20230727,173900,79350728720,7350,7350,7350,7350,0
|
|
20230727,173800,79350728720,7350,7350,7350,7350,0
|
|
20230727,173700,79350728720,7350,7350,7350,7350,0
|
|
20230727,173600,79350728720,7350,7350,7350,7350,0
|
|
20230727,173500,79350728720,7350,7350,7350,7350,0
|
|
20230727,173400,79350728720,7350,7350,7350,7350,0
|
|
20230727,173300,79350728720,7350,7350,7350,7350,0
|
|
20230727,173200,79350728720,7350,7350,7350,7350,0
|
|
20230727,173100,79350728720,7350,7350,7350,7350,62001
|
|
20230727,173000,79350728720,7350,7350,7350,7350,0
|
|
20230727,172900,79350728720,7350,7350,7350,7350,0
|
|
20230727,172800,79350728720,7350,7350,7350,7350,0
|
|
20230727,172700,79350728720,7350,7350,7350,7350,0
|
|
20230727,172600,79350728720,7350,7350,7350,7350,0
|
|
20230727,172500,79350728720,7350,7350,7350,7350,0
|
|
20230727,172400,79350728720,7350,7350,7350,7350,0
|
|
20230727,172300,79350728720,7350,7350,7350,7350,0
|
|
20230727,172200,79350728720,7350,7350,7350,7350,0
|
|
20230727,172100,79350728720,7350,7350,7350,7350,0
|
|
20230727,172000,79350728720,7350,7350,7350,7350,0
|
|
20230727,171900,79350728720,7350,7350,7350,7350,0
|
|
20230727,171800,79350728720,7350,7350,7350,7350,0
|
|
20230727,171700,79350728720,7350,7350,7350,7350,0
|
|
20230727,171600,79350728720,7350,7350,7350,7350,0
|
|
20230727,171500,79350728720,7350,7350,7350,7350,0
|
|
20230727,171400,79350728720,7350,7350,7350,7350,0
|
|
20230727,171300,79350728720,7350,7350,7350,7350,0
|
|
20230727,171200,79350728720,7350,7350,7350,7350,0
|
|
20230727,171100,79350728720,7350,7350,7350,7350,0
|
|
20230727,171000,79350728720,7350,7350,7350,7350,0
|
|
20230727,170900,79350728720,7350,7350,7350,7350,0
|
|
20230727,170800,79350728720,7350,7350,7350,7350,0
|
|
20230727,170700,79350728720,7350,7350,7350,7350,0
|
|
20230727,170600,79350728720,7350,7350,7350,7350,0
|
|
20230727,170500,79350728720,7350,7350,7350,7350,0
|
|
20230727,170400,79350728720,7350,7350,7350,7350,0
|
|
20230727,170300,79350728720,7350,7350,7350,7350,0
|
|
20230727,170200,79350728720,7350,7350,7350,7350,0
|
|
20230727,170100,79350728720,7350,7350,7350,7350,62001
|
|
20230727,170000,79350728720,7350,7350,7350,7350,0
|
|
20230727,165900,79350728720,7350,7350,7350,7350,0
|
|
20230727,165800,79350728720,7350,7350,7350,7350,0
|
|
20230727,165700,79350728720,7350,7350,7350,7350,0
|
|
20230727,165600,79350728720,7350,7350,7350,7350,0
|
|
20230727,165500,79350728720,7350,7350,7350,7350,0
|
|
20230727,165400,79350728720,7350,7350,7350,7350,0
|
|
20230727,165300,79350728720,7350,7350,7350,7350,0
|
|
20230727,165200,79350728720,7350,7350,7350,7350,0
|
|
20230727,165100,79350728720,7350,7350,7350,7350,0
|
|
20230727,165000,79350728720,7350,7350,7350,7350,0
|
|
20230727,164900,79350728720,7350,7350,7350,7350,0
|
|
20230727,164800,79350728720,7350,7350,7350,7350,0
|
|
20230727,164700,79350728720,7350,7350,7350,7350,0
|
|
20230727,164600,79350728720,7350,7350,7350,7350,0
|
|
20230727,164500,79350728720,7350,7350,7350,7350,0
|
|
20230727,164400,79350728720,7350,7350,7350,7350,0
|
|
20230727,164300,79350728720,7350,7350,7350,7350,0
|
|
20230727,164200,79350728720,7350,7350,7350,7350,0
|
|
20230727,164100,79350728720,7350,7350,7350,7350,0
|
|
20230727,164000,79350728720,7350,7350,7350,7350,0
|
|
20230727,163900,79350728720,7350,7350,7350,7350,0
|
|
20230727,163800,79350728720,7350,7350,7350,7350,0
|
|
20230727,163700,79350728720,7350,7350,7350,7350,0
|
|
20230727,163600,79350728720,7350,7350,7350,7350,0
|
|
20230727,163500,79350728720,7350,7350,7350,7350,0
|
|
20230727,163400,79350728720,7350,7350,7350,7350,0
|
|
20230727,163300,79350728720,7350,7350,7350,7350,0
|
|
20230727,163200,79350728720,7350,7350,7350,7350,0
|
|
20230727,163100,79350728720,7350,7350,7350,7350,62001
|
|
20230727,163000,79350728720,7350,7350,7350,7350,0
|
|
20230727,162900,79350728720,7350,7350,7350,7350,0
|
|
20230727,162800,79350728720,7350,7350,7350,7350,0
|
|
20230727,162700,79350728720,7350,7350,7350,7350,0
|
|
20230727,162600,79350728720,7350,7350,7350,7350,0
|
|
20230727,162500,79350728720,7350,7350,7350,7350,0
|
|
20230727,162400,79350728720,7350,7350,7350,7350,0
|
|
20230727,162300,79350728720,7350,7350,7350,7350,0
|
|
20230727,162200,79350728720,7350,7350,7350,7350,0
|
|
20230727,162100,79350728720,7350,7350,7350,7350,0
|
|
20230727,162000,79350728720,7350,7350,7350,7350,0
|
|
20230727,161900,79350728720,7350,7350,7350,7350,0
|
|
20230727,161800,79350728720,7350,7350,7350,7350,0
|
|
20230727,161700,79350728720,7350,7350,7350,7350,0
|
|
20230727,161600,79350728720,7350,7350,7350,7350,0
|
|
20230727,161500,79350728720,7350,7350,7350,7350,0
|
|
20230727,161400,79350728720,7350,7350,7350,7350,0
|
|
20230727,161300,79350728720,7350,7350,7350,7350,0
|
|
20230727,161200,79350728720,7350,7350,7350,7350,0
|
|
20230727,161100,79350728720,7350,7350,7350,7350,0
|
|
20230727,161000,79350728720,7350,7350,7350,7350,0
|
|
20230727,160900,79350728720,7350,7350,7350,7350,0
|
|
20230727,160800,79350728720,7350,7350,7350,7350,0
|
|
20230727,160700,79350728720,7350,7350,7350,7350,0
|
|
20230727,160600,79350728720,7350,7350,7350,7350,0
|
|
20230727,160500,79350728720,7350,7350,7350,7350,0
|
|
20230727,160400,79350728720,7350,7350,7350,7350,0
|
|
20230727,160300,79350728720,7350,7350,7350,7350,0
|
|
20230727,160200,79350728720,7350,7350,7350,7350,0
|
|
20230727,160100,79350728720,7350,7350,7350,7350,62001
|
|
20230727,160000,79350728720,7350,7350,7350,7350,0
|
|
20230727,155900,79350728720,7350,7350,7350,7350,0
|
|
20230727,155800,79350728720,7350,7350,7350,7350,0
|
|
20230727,155700,79350728720,7350,7350,7350,7350,0
|
|
20230727,155600,79350728720,7350,7350,7350,7350,0
|
|
20230727,155500,79350728720,7350,7350,7350,7350,0
|
|
20230727,155400,79350728720,7350,7350,7350,7350,0
|
|
20230727,155300,79350728720,7350,7350,7350,7350,0
|
|
20230727,155200,79350728720,7350,7350,7350,7350,0
|
|
20230727,155100,79350728720,7350,7350,7350,7350,0
|
|
20230727,155000,79350728720,7350,7350,7350,7350,0
|
|
20230727,154900,79350728720,7350,7350,7350,7350,0
|
|
20230727,154800,79350728720,7350,7350,7350,7350,0
|
|
20230727,154700,79350728720,7350,7350,7350,7350,0
|
|
20230727,154600,79350728720,7350,7350,7350,7350,0
|
|
20230727,154500,79350728720,7350,7350,7350,7350,0
|
|
20230727,154400,79350728720,7350,7350,7350,7350,0
|
|
20230727,154300,79350728720,7350,7350,7350,7350,0
|
|
20230727,154200,79350728720,7350,7350,7350,7350,0
|
|
20230727,154100,79350728720,7350,7350,7350,7350,0
|
|
20230727,154000,79350728720,7350,7350,7350,7350,0
|
|
20230727,153900,79350728720,7350,7350,7350,7350,0
|
|
20230727,153800,79350728720,7350,7350,7350,7350,0
|
|
20230727,153700,79350728720,7350,7350,7350,7350,0
|
|
20230727,153600,79350728720,7350,7350,7350,7350,0
|
|
20230727,153500,79350728720,7350,7350,7350,7350,0
|
|
20230727,153400,79350728720,7350,7350,7350,7350,0
|
|
20230727,153300,79350728720,7350,7350,7350,7350,0
|
|
20230727,153200,79350728720,7350,7350,7350,7350,0
|
|
20230727,153100,79350728720,7350,7350,7350,7350,62001
|
|
20230727,153000,79350728720,7350,7350,7350,7350,62001
|
|
20230727,152900,78895021370,7340,7340,7340,7340,0
|
|
20230727,152800,78895021370,7340,7340,7340,7340,0
|
|
20230727,152700,78895021370,7340,7340,7340,7340,0
|
|
20230727,152600,78895021370,7340,7340,7340,7340,0
|
|
20230727,152500,78895021370,7340,7340,7340,7340,0
|
|
20230727,152400,78895021370,7340,7340,7340,7340,0
|
|
20230727,152300,78895021370,7340,7340,7340,7340,0
|
|
20230727,152200,78895021370,7340,7340,7340,7340,0
|
|
20230727,152100,78895021370,7340,7340,7340,7340,0
|
|
20230727,152000,78895021370,7340,7340,7340,7340,0
|
|
20230727,151900,78895021370,7340,7300,7340,7300,14591
|
|
20230727,151800,78788230820,7300,7280,7330,7280,9202
|
|
20230727,151700,78720986110,7290,7260,7290,7260,14867
|
|
20230727,151600,78612884960,7270,7270,7280,7260,17433
|
|
20230727,151500,78486242310,7260,7280,7280,7250,15458
|
|
20230727,151400,78373942310,7280,7250,7290,7240,15924
|
|
20230727,151300,78258219370,7240,7350,7350,7240,40972
|
|
20230727,151200,77958938790,7340,7350,7350,7330,9269
|
|
20230727,151100,77890916380,7350,7330,7350,7320,8787
|
|
20230727,151000,77826510180,7330,7330,7340,7320,6515
|
|
20230727,150900,77778753310,7330,7320,7340,7320,7054
|
|
20230727,150800,77727087520,7320,7310,7330,7310,3290
|
|
20230727,150700,77703004610,7310,7320,7330,7310,3349
|
|
20230727,150600,77678502330,7320,7330,7360,7320,6339
|
|
20230727,150500,77632019900,7330,7350,7360,7320,12212
|
|
20230727,150400,77542432920,7350,7370,7370,7350,6861
|
|
20230727,150300,77491979490,7370,7380,7400,7370,10570
|
|
20230727,150200,77413935940,7380,7370,7380,7350,3947
|
|
20230727,150100,77384865890,7370,7370,7380,7360,12413
|
|
20230727,150000,77293398510,7370,7390,7390,7370,5272
|
|
20230727,145900,77254496660,7390,7420,7420,7390,8068
|
|
20230727,145800,77194740710,7410,7410,7420,7400,7048
|
|
20230727,145700,77142524960,7410,7390,7420,7380,7233
|
|
20230727,145600,77088992050,7390,7400,7410,7380,6579
|
|
20230727,145500,77040351430,7400,7410,7430,7400,7003
|
|
20230727,145400,76988440180,7410,7420,7420,7380,14298
|
|
20230727,145300,76882595640,7420,7360,7420,7360,34656
|
|
20230727,145200,76626227240,7360,7340,7360,7340,17708
|
|
20230727,145100,76496074030,7340,7330,7340,7330,7036
|
|
20230727,145000,76444476410,7320,7320,7330,7310,4380
|
|
20230727,144900,76412411720,7320,7310,7320,7300,9919
|
|
20230727,144800,76339874180,7310,7280,7310,7280,12174
|
|
20230727,144700,76251069290,7280,7270,7280,7260,4174
|
|
20230727,144600,76220714380,7280,7250,7280,7240,3922
|
|
20230727,144500,76192215020,7250,7280,7280,7250,4758
|
|
20230727,144400,76157672820,7270,7270,7280,7270,4641
|
|
20230727,144300,76123901430,7280,7270,7280,7250,4007
|
|
20230727,144200,76094825970,7270,7230,7270,7230,8242
|
|
20230727,144100,76035085340,7220,7280,7280,7220,14300
|
|
20230727,144000,75931338130,7280,7300,7300,7280,2144
|
|
20230727,143900,75915713660,7300,7300,7300,7290,4543
|
|
20230727,143800,75882586070,7300,7300,7310,7300,1880
|
|
20230727,143700,75868861900,7300,7300,7300,7290,3375
|
|
20230727,143600,75844227850,7300,7290,7300,7280,5714
|
|
20230727,143500,75802579450,7290,7300,7300,7290,7428
|
|
20230727,143400,75748391290,7300,7310,7320,7290,3072
|
|
20230727,143300,75725944770,7310,7330,7330,7290,9804
|
|
20230727,143200,75654304980,7310,7310,7320,7300,4418
|
|
20230727,143100,75621997550,7320,7300,7320,7300,2537
|
|
20230727,143000,75603457480,7290,7300,7300,7280,3958
|
|
20230727,142900,75574621540,7310,7290,7310,7280,3929
|
|
20230727,142800,75545958890,7280,7270,7290,7270,4082
|
|
20230727,142700,75516246610,7270,7270,7280,7260,3010
|
|
20230727,142600,75494375920,7270,7280,7280,7260,2272
|
|
20230727,142500,75477856870,7280,7240,7280,7240,8406
|
|
20230727,142400,75416842970,7250,7250,7260,7240,26760
|
|
20230727,142300,75222904150,7220,7220,7220,7220,0
|
|
20230727,142200,75222904150,7220,7240,7250,7220,25184
|
|
20230727,142100,75040888580,7240,7290,7290,7240,11607
|
|
20230727,142000,74956604130,7290,7290,7290,7260,5216
|
|
20230727,141900,74918639990,7270,7270,7290,7260,6204
|
|
20230727,141800,74873500990,7280,7260,7280,7260,2239
|
|
20230727,141700,74857222030,7270,7250,7280,7250,8933
|
|
20230727,141600,74792352540,7260,7270,7270,7250,8407
|
|
20230727,141500,74731349530,7270,7280,7280,7260,2600
|
|
20230727,141400,74712445490,7270,7280,7290,7260,8396
|
|
20230727,141300,74651417980,7270,7270,7280,7250,4766
|
|
20230727,141200,74616793510,7270,7290,7290,7250,30165
|
|
20230727,141100,74397422420,7290,7330,7330,7290,16895
|
|
20230727,141000,74274077450,7320,7330,7340,7310,3762
|
|
20230727,140900,74246539170,7340,7320,7340,7310,1308
|
|
20230727,140800,74236958120,7320,7310,7330,7310,1682
|
|
20230727,140700,74224657810,7330,7320,7330,7310,4990
|
|
20230727,140600,74188138300,7320,7310,7330,7310,7441
|
|
20230727,140500,74133740020,7320,7340,7340,7320,12721
|
|
20230727,140400,74040518680,7340,7340,7350,7330,2510
|
|
20230727,140300,74022109330,7340,7350,7350,7340,1591
|
|
20230727,140200,74010426800,7350,7330,7350,7330,5215
|
|
20230727,140100,73972171170,7330,7340,7340,7320,7358
|
|
20230727,140000,73918237050,7340,7360,7360,7330,2125
|
|
20230727,135900,73902638240,7350,7330,7350,7330,2018
|
|
20230727,135800,73887824750,7340,7330,7340,7310,2710
|
|
20230727,135700,73867981280,7340,7340,7360,7330,4877
|
|
20230727,135600,73832173600,7350,7370,7370,7340,3185
|
|
20230727,135500,73808749670,7380,7360,7380,7350,7319
|
|
20230727,135400,73754790110,7360,7380,7380,7330,4949
|
|
20230727,135300,73718348440,7380,7390,7400,7360,13311
|
|
20230727,135200,73620019910,7400,7340,7400,7330,9774
|
|
20230727,135100,73547932360,7340,7330,7340,7330,2667
|
|
20230727,135000,73528362360,7330,7320,7340,7310,3648
|
|
20230727,134900,73501645930,7320,7310,7340,7310,1571
|
|
20230727,134800,73490139930,7300,7300,7300,7280,11073
|
|
20230727,134700,73409379150,7300,7310,7330,7300,13124
|
|
20230727,134600,73313450440,7310,7320,7330,7310,10986
|
|
20230727,134500,73233032070,7330,7330,7340,7320,2829
|
|
20230727,134400,73212308420,7330,7340,7340,7330,5602
|
|
20230727,134300,73171242220,7340,7360,7360,7340,11872
|
|
20230727,134200,73083980090,7360,7360,7360,7350,1331
|
|
20230727,134100,73074184600,7360,7360,7360,7350,1131
|
|
20230727,134000,73065860670,7360,7370,7370,7360,6531
|
|
20230727,133900,73017783990,7370,7370,7380,7360,4562
|
|
20230727,133800,72984162700,7370,7370,7380,7360,7872
|
|
20230727,133700,72926101300,7370,7360,7380,7360,1168
|
|
20230727,133600,72917494460,7370,7360,7380,7360,3999
|
|
20230727,133500,72888042280,7380,7380,7390,7350,10076
|
|
20230727,133400,72813784890,7390,7380,7390,7360,7504
|
|
20230727,133300,72758421400,7370,7340,7380,7320,11355
|
|
20230727,133200,72675024620,7330,7350,7360,7330,1927
|
|
20230727,133100,72660870460,7350,7360,7360,7340,588
|
|
20230727,133000,72656550990,7360,7330,7360,7330,2302
|
|
20230727,132900,72639659190,7340,7360,7360,7340,2137
|
|
20230727,132800,72623969140,7360,7350,7360,7340,3862
|
|
20230727,132700,72595572980,7360,7360,7360,7350,2513
|
|
20230727,132600,72577089700,7360,7350,7360,7340,2793
|
|
20230727,132500,72556561440,7350,7370,7380,7340,6396
|
|
20230727,132400,72509505090,7380,7370,7380,7370,4473
|
|
20230727,132300,72476535670,7380,7370,7390,7360,7435
|
|
20230727,132200,72421714920,7370,7360,7370,7360,1468
|
|
20230727,132100,72410896630,7360,7350,7370,7340,4575
|
|
20230727,132000,72377235040,7350,7350,7360,7330,9984
|
|
20230727,131900,72303900850,7350,7350,7350,7330,2005
|
|
20230727,131800,72289186300,7340,7330,7350,7330,3401
|
|
20230727,131700,72264218920,7340,7330,7350,7330,3222
|
|
20230727,131600,72240571680,7310,7320,7330,7300,3153
|
|
20230727,131500,72217523310,7310,7340,7340,7310,6756
|
|
20230727,131400,72168053530,7340,7340,7340,7330,719
|
|
20230727,131300,72162780430,7330,7310,7340,7310,3843
|
|
20230727,131200,72134613510,7320,7290,7320,7280,13643
|
|
20230727,131100,72035078080,7280,7300,7330,7280,20113
|
|
20230727,131000,71888353160,7300,7340,7340,7300,3254
|
|
20230727,130900,71864567970,7330,7310,7330,7310,5296
|
|
20230727,130800,71825772270,7320,7330,7350,7310,3163
|
|
20230727,130700,71802616120,7320,7340,7340,7310,7903
|
|
20230727,130600,71744752230,7330,7320,7330,7290,5848
|
|
20230727,130500,71701993110,7320,7330,7330,7300,19774
|
|
20230727,130400,71557447350,7330,7330,7350,7320,2249
|
|
20230727,130300,71540966860,7330,7380,7380,7320,7460
|
|
20230727,130200,71486162710,7380,7410,7410,7360,4705
|
|
20230727,130100,71451415680,7410,7360,7410,7350,9969
|
|
20230727,130000,71377743130,7360,7370,7380,7340,4164
|
|
20230727,125900,71347100190,7370,7370,7370,7360,981
|
|
20230727,125800,71339877220,7350,7360,7380,7350,11780
|
|
20230727,125700,71253208900,7380,7370,7380,7360,797
|
|
20230727,125600,71247337420,7370,7350,7380,7350,3008
|
|
20230727,125500,71225193780,7350,7360,7360,7340,3679
|
|
20230727,125400,71198158550,7360,7300,7360,7280,19159
|
|
20230727,125300,71058113600,7310,7380,7390,7300,40834
|
|
20230727,125200,70759127600,7380,7370,7390,7350,7508
|
|
20230727,125100,70703759040,7370,7350,7370,7340,10283
|
|
20230727,125000,70628111380,7350,7350,7360,7340,10434
|
|
20230727,124900,70551466390,7350,7360,7360,7350,6114
|
|
20230727,124800,70506510650,7360,7380,7380,7350,16952
|
|
20230727,124700,70381776780,7370,7390,7410,7370,18034
|
|
20230727,124600,70248759170,7390,7420,7420,7390,12052
|
|
20230727,124500,70159532360,7410,7420,7430,7410,3308
|
|
20230727,124400,70135000780,7420,7420,7440,7420,2028
|
|
20230727,124300,70119930880,7420,7430,7440,7420,2834
|
|
20230727,124200,70098878730,7440,7430,7450,7430,786
|
|
20230727,124100,70093034450,7430,7440,7440,7410,5668
|
|
20230727,124000,70050972500,7440,7430,7450,7430,4136
|
|
20230727,123900,70020210640,7430,7440,7450,7430,2560
|
|
20230727,123800,70001184670,7440,7480,7480,7430,12083
|
|
20230727,123700,69911201180,7480,7470,7500,7460,6151
|
|
20230727,123600,69865227450,7470,7450,7470,7440,1777
|
|
20230727,123500,69851977020,7460,7470,7470,7440,1196
|
|
20230727,123400,69843059480,7470,7450,7510,7440,11939
|
|
20230727,123300,69753703870,7450,7420,7460,7420,12576
|
|
20230727,123200,69660222720,7420,7430,7450,7400,14952
|
|
20230727,123100,69549367930,7440,7440,7450,7380,44978
|
|
20230727,123000,69216118010,7430,7420,7450,7410,2387
|
|
20230727,122900,69198378900,7420,7450,7450,7410,11699
|
|
20230727,122800,69111495830,7450,7470,7480,7450,5345
|
|
20230727,122700,69071605500,7470,7470,7480,7470,4388
|
|
20230727,122600,69038804320,7470,7470,7480,7470,977
|
|
20230727,122500,69031504890,7470,7450,7470,7450,5879
|
|
20230727,122400,68987615880,7460,7470,7480,7460,8885
|
|
20230727,122300,68921297220,7460,7470,7480,7460,2388
|
|
20230727,122200,68903467450,7450,7450,7460,7440,6091
|
|
20230727,122100,68858085970,7450,7460,7480,7450,7132
|
|
20230727,122000,68804854700,7450,7430,7490,7420,22823
|
|
20230727,121900,68634994680,7430,7470,7480,7430,23244
|
|
20230727,121800,68461813610,7470,7500,7500,7460,13872
|
|
20230727,121700,68358175540,7490,7520,7520,7480,4825
|
|
20230727,121600,68322012640,7500,7510,7530,7500,6216
|
|
20230727,121500,68275352680,7510,7580,7580,7510,8010
|
|
20230727,121400,68214833000,7580,7580,7590,7550,4188
|
|
20230727,121300,68183104510,7580,7540,7580,7530,3292
|
|
20230727,121200,68158223350,7560,7560,7570,7530,10810
|
|
20230727,121100,68076594210,7570,7560,7580,7550,5784
|
|
20230727,121000,68032818890,7560,7520,7570,7520,6348
|
|
20230727,120900,67984924410,7510,7550,7550,7510,6145
|
|
20230727,120800,67938607380,7550,7510,7580,7510,18938
|
|
20230727,120700,67795691460,7520,7500,7530,7460,16763
|
|
20230727,120600,67670264900,7480,7500,7530,7480,13007
|
|
20230727,120500,67572711370,7510,7520,7530,7500,10118
|
|
20230727,120400,67496748690,7520,7540,7540,7510,7744
|
|
20230727,120300,67438507770,7530,7570,7570,7530,6909
|
|
20230727,120200,67386350240,7580,7530,7590,7520,17160
|
|
20230727,120100,67256944190,7530,7550,7590,7520,24129
|
|
20230727,120000,67074788130,7560,7580,7580,7550,11013
|
|
20230727,115900,66991573430,7570,7590,7600,7560,16647
|
|
20230727,115800,66865492390,7590,7600,7620,7580,8544
|
|
20230727,115700,66800542180,7600,7610,7620,7600,3222
|
|
20230727,115600,66776043810,7630,7630,7640,7610,22465
|
|
20230727,115500,66604991350,7640,7670,7670,7630,13730
|
|
20230727,115400,66499831430,7660,7650,7670,7650,3935
|
|
20230727,115300,66469711420,7650,7660,7660,7640,4398
|
|
20230727,115200,66436063460,7660,7660,7670,7650,5160
|
|
20230727,115100,66396542880,7660,7680,7680,7650,7441
|
|
20230727,115000,66339489460,7680,7670,7680,7650,5072
|
|
20230727,114900,66300626190,7670,7670,7680,7660,6788
|
|
20230727,114800,66248539650,7670,7660,7670,7650,7349
|
|
20230727,114700,66192247440,7650,7660,7660,7650,2409
|
|
20230727,114600,66173816900,7660,7650,7660,7640,6259
|
|
20230727,114500,66125924950,7660,7660,7680,7650,9793
|
|
20230727,114400,66050829040,7660,7630,7660,7620,4591
|
|
20230727,114300,66015719600,7630,7640,7640,7620,4620
|
|
20230727,114200,65980456400,7640,7640,7670,7640,12011
|
|
20230727,114100,65888483970,7640,7640,7650,7610,16142
|
|
20230727,114000,65765180840,7630,7580,7650,7580,17579
|
|
20230727,113900,65631225150,7580,7590,7600,7580,18600
|
|
20230727,113800,65490048120,7590,7590,7600,7580,7347
|
|
20230727,113700,65434255090,7590,7580,7600,7570,15392
|
|
20230727,113600,65317520390,7570,7580,7600,7570,16430
|
|
20230727,113500,65192827300,7580,7560,7590,7540,18632
|
|
20230727,113400,65051930990,7560,7550,7570,7520,16898
|
|
20230727,113300,64924461920,7550,7550,7550,7480,57273
|
|
20230727,113200,64494397570,7550,7570,7590,7540,27643
|
|
20230727,113100,64285413670,7570,7570,7590,7560,16099
|
|
20230727,113000,64163473990,7560,7560,7570,7550,17442
|
|
20230727,112900,64031669930,7550,7580,7590,7550,12341
|
|
20230727,112800,63938333050,7580,7540,7580,7530,42355
|
|
20230727,112700,63618713720,7550,7540,7570,7510,32820
|
|
20230727,112600,63371480250,7540,7560,7600,7540,60103
|
|
20230727,112500,62917120280,7560,7630,7630,7550,75313
|
|
20230727,112400,62345494230,7620,7630,7640,7620,7459
|
|
20230727,112300,62288625340,7630,7650,7650,7620,15247
|
|
20230727,112200,62172282330,7650,7640,7650,7630,8607
|
|
20230727,112100,62106543460,7640,7630,7670,7630,21597
|
|
20230727,112000,61941545290,7630,7670,7690,7630,36710
|
|
20230727,111900,61660562620,7680,7660,7690,7660,7351
|
|
20230727,111800,61604166710,7660,7740,7750,7660,24375
|
|
20230727,111700,61416531530,7750,7770,7780,7730,21946
|
|
20230727,111600,61246331880,7770,7680,7810,7670,133341
|
|
20230727,111500,60213121220,7670,7690,7700,7670,8012
|
|
20230727,111400,60151571650,7690,7690,7700,7690,5448
|
|
20230727,111300,60109672370,7680,7690,7700,7680,12578
|
|
20230727,111200,60012927010,7690,7690,7700,7690,3068
|
|
20230727,111100,59989319690,7700,7710,7720,7700,7017
|
|
20230727,111000,59935230590,7710,7670,7710,7660,27239
|
|
20230727,110900,59725775360,7670,7650,7680,7640,22081
|
|
20230727,110800,59556723390,7650,7660,7670,7650,28610
|
|
20230727,110700,59337584690,7670,7680,7690,7650,32884
|
|
20230727,110600,59085656200,7670,7700,7740,7670,16073
|
|
20230727,110500,58961914640,7710,7710,7710,7700,6320
|
|
20230727,110400,58913226890,7710,7690,7730,7680,20665
|
|
20230727,110300,58754116480,7680,7680,7710,7680,24305
|
|
20230727,110200,58567195550,7680,7700,7720,7680,13656
|
|
20230727,110100,58462141420,7700,7720,7730,7690,8257
|
|
20230727,110000,58398555990,7730,7690,7740,7690,33186
|
|
20230727,105900,58142553820,7690,7730,7730,7680,14355
|
|
20230727,105800,58031965760,7730,7750,7760,7720,13860
|
|
20230727,105700,57924720570,7740,7750,7770,7730,6812
|
|
20230727,105600,57871961170,7750,7730,7750,7730,6366
|
|
20230727,105500,57822725870,7730,7710,7730,7710,2933
|
|
20230727,105400,57800066600,7710,7760,7770,7710,11607
|
|
20230727,105300,57710203540,7770,7720,7770,7710,12998
|
|
20230727,105200,57609701950,7720,7700,7730,7700,10043
|
|
20230727,105100,57532239970,7710,7710,7710,7690,14234
|
|
20230727,105000,57422627110,7710,7700,7730,7680,18693
|
|
20230727,104900,57278774960,7700,7690,7770,7680,38230
|
|
20230727,104800,56983620370,7680,7720,7720,7680,17061
|
|
20230727,104700,56852291650,7720,7720,7740,7710,11680
|
|
20230727,104600,56762089430,7710,7750,7750,7710,6493
|
|
20230727,104500,56711911950,7740,7730,7760,7700,10644
|
|
20230727,104400,56629660840,7730,7790,7790,7720,13524
|
|
20230727,104300,56524883990,7790,7750,7800,7730,22093
|
|
20230727,104200,56353410920,7750,7730,7760,7720,7724
|
|
20230727,104100,56293609990,7730,7730,7740,7700,30022
|
|
20230727,104000,56062078320,7740,7780,7780,7730,10316
|
|
20230727,103900,55982042430,7770,7720,7790,7720,11538
|
|
20230727,103800,55892670900,7720,7780,7780,7720,21844
|
|
20230727,103700,55723318950,7770,7810,7810,7770,11978
|
|
20230727,103600,55630017390,7810,7770,7870,7770,56301
|
|
20230727,103500,55189460600,7770,7780,7790,7750,15517
|
|
20230727,103400,55069031770,7770,7760,7800,7760,14699
|
|
20230727,103300,54954702720,7750,7790,7790,7750,10402
|
|
20230727,103200,54873839210,7790,7790,7800,7760,18911
|
|
20230727,103100,54726723680,7790,7740,7800,7710,37710
|
|
20230727,103000,54434021500,7720,7740,7760,7720,25101
|
|
20230727,102900,54239715540,7730,7750,7790,7710,29779
|
|
20230727,102800,54008887710,7730,7700,7760,7680,32417
|
|
20230727,102700,53758973590,7700,7720,7730,7700,16972
|
|
20230727,102600,53628119210,7720,7690,7760,7680,37808
|
|
20230727,102500,53335727820,7680,7660,7740,7650,43869
|
|
20230727,102400,52997518530,7650,7780,7790,7610,164602
|
|
20230727,102300,51735277700,7790,7760,7850,7730,80975
|
|
20230727,102200,51104856270,7760,7750,7770,7660,141063
|
|
20230727,102100,50016849570,7740,7940,7950,7700,250724
|
|
20230727,102000,48060789980,7950,8000,8010,7920,48752
|
|
20230727,101900,47673205970,8010,8030,8070,8000,97758
|
|
20230727,101800,46887596730,8020,7990,8040,7940,79965
|
|
20230727,101700,46247533790,7990,7910,7990,7910,34564
|
|
20230727,101600,45973391720,7930,7990,8000,7910,76268
|
|
20230727,101500,45367957600,7990,7970,8010,7900,108185
|
|
20230727,101400,44509562980,7970,8020,8070,7950,127189
|
|
20230727,101300,43490175070,8010,7950,8070,7940,160814
|
|
20230727,101200,42199658130,7940,8020,8020,7880,100149
|
|
20230727,101100,41400170870,8020,8020,8020,8020,0
|
|
20230727,101000,41400170870,8020,8000,8020,7970,162403
|
|
20230727,100900,40100785520,8000,7950,8000,7930,143851
|
|
20230727,100800,38955149660,7950,7880,7950,7870,76847
|
|
20230727,100700,38346856940,7890,7890,7890,7850,18149
|
|
20230727,100600,38203810500,7880,7850,7890,7840,26897
|
|
20230727,100500,37992519390,7850,7880,7890,7850,36709
|
|
20230727,100400,37703533060,7880,7850,7900,7840,38561
|
|
20230727,100300,37399983070,7850,7820,7880,7780,44927
|
|
20230727,100200,37048114810,7820,7840,7850,7780,39710
|
|
20230727,100100,36737969700,7840,7830,7870,7780,81676
|
|
20230727,100000,36098275180,7840,7910,7920,7820,76287
|
|
20230727,095900,35498766040,7910,7950,7960,7910,84118
|
|
20230727,095800,34831922740,7950,7940,7960,7920,106087
|
|
20230727,095700,33989211240,7930,7890,7980,7800,273942
|
|
20230727,095600,31820396830,7890,7830,7890,7820,114534
|
|
20230727,095500,30919460420,7840,7740,7850,7720,42135
|
|
20230727,095400,30591181420,7750,7740,7750,7700,24749
|
|
20230727,095300,30400155580,7760,7780,7790,7730,20125
|
|
20230727,095200,30244004270,7780,7820,7840,7780,35250
|
|
20230727,095100,29968431030,7820,7760,7830,7730,41494
|
|
20230727,095000,29645423350,7760,7760,7780,7750,15810
|
|
20230727,094900,29522710150,7770,7790,7790,7730,30307
|
|
20230727,094800,29287383040,7800,7770,7840,7770,45611
|
|
20230727,094700,28931356340,7770,7750,7820,7750,38530
|
|
20230727,094600,28631129530,7730,7690,7770,7680,52080
|
|
20230727,094500,28229310030,7690,7770,7820,7690,66558
|
|
20230727,094400,27713847300,7770,7830,7860,7770,65888
|
|
20230727,094300,27198113180,7830,7860,7880,7820,66575
|
|
20230727,094200,26675519600,7860,7810,7860,7770,73014
|
|
20230727,094100,26103463250,7810,7780,7820,7760,37975
|
|
20230727,094000,25807856490,7780,7780,7850,7770,52633
|
|
20230727,093900,25396828510,7780,7710,7870,7690,92614
|
|
20230727,093800,24675232640,7710,7830,7890,7710,140659
|
|
20230727,093700,23575551130,7830,7810,7850,7760,50803
|
|
20230727,093600,23179226500,7810,7790,7830,7750,58562
|
|
20230727,093500,22722703390,7790,7900,7910,7670,209367
|
|
20230727,093400,21087731140,7890,7640,7900,7630,250843
|
|
20230727,093300,19131546850,7650,7690,7730,7620,59483
|
|
20230727,093200,18674113550,7690,7560,7700,7560,59803
|
|
20230727,093100,18216375040,7570,7590,7590,7520,36463
|
|
20230727,093000,17940788180,7590,7530,7650,7530,69826
|
|
20230727,092900,17411046780,7540,7590,7590,7530,68533
|
|
20230727,092800,16893535350,7580,7730,7750,7560,125777
|
|
20230727,092700,15929744520,7720,7630,7790,7620,256743
|
|
20230727,092600,13946598530,7630,7470,7740,7460,265084
|
|
20230727,092500,11928991990,7470,7440,7500,7440,85292
|
|
20230727,092400,11291245020,7440,7360,7470,7360,61358
|
|
20230727,092300,10835510100,7360,7320,7370,7300,11776
|
|
20230727,092200,10748985460,7310,7380,7390,7300,19632
|
|
20230727,092100,10604985830,7370,7380,7460,7350,103770
|
|
20230727,092000,9836460630,7380,7210,7400,7210,67013
|
|
20230727,091900,9345342150,7230,7190,7230,7180,8798
|
|
20230727,091800,9281992760,7190,7230,7240,7180,19221
|
|
20230727,091700,9143619090,7220,7160,7230,7160,20499
|
|
20230727,091600,8996083320,7170,7160,7180,7140,16228
|
|
20230727,091500,8879948720,7150,7150,7150,7110,27304
|
|
20230727,091400,8685416840,7130,7160,7170,7110,23932
|
|
20230727,091300,8514718530,7160,7200,7220,7160,23831
|
|
20230727,091200,8343259840,7200,7230,7230,7180,25000
|
|
20230727,091100,8163038950,7230,7180,7270,7140,16542
|
|
20230727,091000,8043649110,7120,7160,7230,7120,43437
|
|
20230727,090900,7731947270,7170,7110,7170,7100,28891
|
|
20230727,090800,7525784040,7100,7270,7280,7090,125666
|
|
20230727,090700,6625692750,7280,7240,7280,7240,26323
|
|
20230727,090600,6434587340,7240,7320,7350,7240,33592
|
|
20230727,090500,6189206070,7320,7340,7430,7310,71297
|
|
20230727,090400,5664137180,7340,7250,7390,7200,87963
|
|
20230727,090300,5025862560,7250,7380,7410,7230,103491
|
|
20230727,090200,4265475420,7380,7370,7460,7350,128710
|
|
20230727,090100,3312373290,7380,7360,7490,7300,226323
|
|
20230727,090000,1640834760,7330,7300,7360,7200,225202
|