599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185600,6355208730,8210,8210,8210,8210,22908
|
|
20230727,185500,6355208730,8210,8210,8210,8210,0
|
|
20230727,185400,6355208730,8210,8210,8210,8210,0
|
|
20230727,185300,6355208730,8210,8210,8210,8210,0
|
|
20230727,185200,6355208730,8210,8210,8210,8210,0
|
|
20230727,185100,6355208730,8210,8210,8210,8210,0
|
|
20230727,185000,6355208730,8210,8210,8210,8210,0
|
|
20230727,184900,6355208730,8210,8210,8210,8210,0
|
|
20230727,184800,6355208730,8210,8210,8210,8210,0
|
|
20230727,184700,6355208730,8210,8210,8210,8210,0
|
|
20230727,184600,6355208730,8210,8210,8210,8210,0
|
|
20230727,184500,6355208730,8210,8210,8210,8210,0
|
|
20230727,184400,6355208730,8210,8210,8210,8210,0
|
|
20230727,184300,6355208730,8210,8210,8210,8210,0
|
|
20230727,184200,6355208730,8210,8210,8210,8210,0
|
|
20230727,184100,6355208730,8210,8210,8210,8210,0
|
|
20230727,184000,6355208730,8210,8210,8210,8210,0
|
|
20230727,183900,6355208730,8210,8210,8210,8210,0
|
|
20230727,183800,6355208730,8210,8210,8210,8210,0
|
|
20230727,183700,6355208730,8210,8210,8210,8210,0
|
|
20230727,183600,6355208730,8210,8210,8210,8210,0
|
|
20230727,183500,6355208730,8210,8210,8210,8210,0
|
|
20230727,183400,6355208730,8210,8210,8210,8210,0
|
|
20230727,183300,6355208730,8210,8210,8210,8210,0
|
|
20230727,183200,6355208730,8210,8210,8210,8210,0
|
|
20230727,183100,6355208730,8210,8210,8210,8210,0
|
|
20230727,183000,6355208730,8210,8210,8210,8210,0
|
|
20230727,182900,6355208730,8210,8210,8210,8210,0
|
|
20230727,182800,6355208730,8210,8210,8210,8210,0
|
|
20230727,182700,6355208730,8210,8210,8210,8210,0
|
|
20230727,182600,6355208730,8210,8210,8210,8210,22908
|
|
20230727,182500,6355208730,8210,8210,8210,8210,0
|
|
20230727,182400,6355208730,8210,8210,8210,8210,0
|
|
20230727,182300,6355208730,8210,8210,8210,8210,0
|
|
20230727,182200,6355208730,8210,8210,8210,8210,0
|
|
20230727,182100,6355208730,8210,8210,8210,8210,0
|
|
20230727,182000,6355208730,8210,8210,8210,8210,0
|
|
20230727,181900,6355208730,8210,8210,8210,8210,0
|
|
20230727,181800,6355208730,8210,8210,8210,8210,0
|
|
20230727,181700,6355208730,8210,8210,8210,8210,0
|
|
20230727,181600,6355208730,8210,8210,8210,8210,0
|
|
20230727,181500,6355208730,8210,8210,8210,8210,0
|
|
20230727,181400,6355208730,8210,8210,8210,8210,0
|
|
20230727,181300,6355208730,8210,8210,8210,8210,0
|
|
20230727,181200,6355208730,8210,8210,8210,8210,0
|
|
20230727,181100,6355208730,8210,8210,8210,8210,0
|
|
20230727,181000,6355208730,8210,8210,8210,8210,0
|
|
20230727,180900,6355208730,8210,8210,8210,8210,0
|
|
20230727,180800,6355208730,8210,8210,8210,8210,0
|
|
20230727,180700,6355208730,8210,8210,8210,8210,0
|
|
20230727,180600,6355208730,8210,8210,8210,8210,0
|
|
20230727,180500,6355208730,8210,8210,8210,8210,0
|
|
20230727,180400,6355208730,8210,8210,8210,8210,0
|
|
20230727,180300,6355208730,8210,8210,8210,8210,0
|
|
20230727,180200,6355208730,8210,8210,8210,8210,0
|
|
20230727,180100,6355208730,8210,8210,8210,8210,0
|
|
20230727,180000,6355208730,8210,8210,8210,8210,0
|
|
20230727,175900,6355208730,8210,8210,8210,8210,0
|
|
20230727,175800,6355208730,8210,8210,8210,8210,0
|
|
20230727,175700,6355208730,8210,8210,8210,8210,0
|
|
20230727,175600,6355208730,8210,8210,8210,8210,22908
|
|
20230727,175500,6355208730,8210,8210,8210,8210,0
|
|
20230727,175400,6355208730,8210,8210,8210,8210,0
|
|
20230727,175300,6355208730,8210,8210,8210,8210,0
|
|
20230727,175200,6355208730,8210,8210,8210,8210,0
|
|
20230727,175100,6355208730,8210,8210,8210,8210,0
|
|
20230727,175000,6355208730,8210,8210,8210,8210,0
|
|
20230727,174900,6355208730,8210,8210,8210,8210,0
|
|
20230727,174800,6355208730,8210,8210,8210,8210,0
|
|
20230727,174700,6355208730,8210,8210,8210,8210,0
|
|
20230727,174600,6355208730,8210,8210,8210,8210,0
|
|
20230727,174500,6355208730,8210,8210,8210,8210,0
|
|
20230727,174400,6355208730,8210,8210,8210,8210,0
|
|
20230727,174300,6355208730,8210,8210,8210,8210,0
|
|
20230727,174200,6355208730,8210,8210,8210,8210,0
|
|
20230727,174100,6355208730,8210,8210,8210,8210,0
|
|
20230727,174000,6355208730,8210,8210,8210,8210,0
|
|
20230727,173900,6355208730,8210,8210,8210,8210,0
|
|
20230727,173800,6355208730,8210,8210,8210,8210,0
|
|
20230727,173700,6355208730,8210,8210,8210,8210,0
|
|
20230727,173600,6355208730,8210,8210,8210,8210,0
|
|
20230727,173500,6355208730,8210,8210,8210,8210,0
|
|
20230727,173400,6355208730,8210,8210,8210,8210,0
|
|
20230727,173300,6355208730,8210,8210,8210,8210,0
|
|
20230727,173200,6355208730,8210,8210,8210,8210,0
|
|
20230727,173100,6355208730,8210,8210,8210,8210,0
|
|
20230727,173000,6355208730,8210,8210,8210,8210,0
|
|
20230727,172900,6355208730,8210,8210,8210,8210,0
|
|
20230727,172800,6355208730,8210,8210,8210,8210,0
|
|
20230727,172700,6355208730,8210,8210,8210,8210,0
|
|
20230727,172600,6355208730,8210,8210,8210,8210,22908
|
|
20230727,172500,6355208730,8210,8210,8210,8210,0
|
|
20230727,172400,6355208730,8210,8210,8210,8210,0
|
|
20230727,172300,6355208730,8210,8210,8210,8210,0
|
|
20230727,172200,6355208730,8210,8210,8210,8210,0
|
|
20230727,172100,6355208730,8210,8210,8210,8210,0
|
|
20230727,172000,6355208730,8210,8210,8210,8210,0
|
|
20230727,171900,6355208730,8210,8210,8210,8210,0
|
|
20230727,171800,6355208730,8210,8210,8210,8210,0
|
|
20230727,171700,6355208730,8210,8210,8210,8210,0
|
|
20230727,171600,6355208730,8210,8210,8210,8210,0
|
|
20230727,171500,6355208730,8210,8210,8210,8210,0
|
|
20230727,171400,6355208730,8210,8210,8210,8210,0
|
|
20230727,171300,6355208730,8210,8210,8210,8210,0
|
|
20230727,171200,6355208730,8210,8210,8210,8210,0
|
|
20230727,171100,6355208730,8210,8210,8210,8210,0
|
|
20230727,171000,6355208730,8210,8210,8210,8210,0
|
|
20230727,170900,6355208730,8210,8210,8210,8210,0
|
|
20230727,170800,6355208730,8210,8210,8210,8210,0
|
|
20230727,170700,6355208730,8210,8210,8210,8210,0
|
|
20230727,170600,6355208730,8210,8210,8210,8210,0
|
|
20230727,170500,6355208730,8210,8210,8210,8210,0
|
|
20230727,170400,6355208730,8210,8210,8210,8210,0
|
|
20230727,170300,6355208730,8210,8210,8210,8210,0
|
|
20230727,170200,6355208730,8210,8210,8210,8210,0
|
|
20230727,170100,6355208730,8210,8210,8210,8210,0
|
|
20230727,170000,6355208730,8210,8210,8210,8210,0
|
|
20230727,165900,6355208730,8210,8210,8210,8210,0
|
|
20230727,165800,6355208730,8210,8210,8210,8210,0
|
|
20230727,165700,6355208730,8210,8210,8210,8210,0
|
|
20230727,165600,6355208730,8210,8210,8210,8210,22908
|
|
20230727,165500,6355208730,8210,8210,8210,8210,0
|
|
20230727,165400,6355208730,8210,8210,8210,8210,0
|
|
20230727,165300,6355208730,8210,8210,8210,8210,0
|
|
20230727,165200,6355208730,8210,8210,8210,8210,0
|
|
20230727,165100,6355208730,8210,8210,8210,8210,0
|
|
20230727,165000,6355208730,8210,8210,8210,8210,0
|
|
20230727,164900,6355208730,8210,8210,8210,8210,0
|
|
20230727,164800,6355208730,8210,8210,8210,8210,0
|
|
20230727,164700,6355208730,8210,8210,8210,8210,0
|
|
20230727,164600,6355208730,8210,8210,8210,8210,0
|
|
20230727,164500,6355208730,8210,8210,8210,8210,0
|
|
20230727,164400,6355208730,8210,8210,8210,8210,0
|
|
20230727,164300,6355208730,8210,8210,8210,8210,0
|
|
20230727,164200,6355208730,8210,8210,8210,8210,0
|
|
20230727,164100,6355208730,8210,8210,8210,8210,0
|
|
20230727,164000,6355208730,8210,8210,8210,8210,0
|
|
20230727,163900,6355208730,8210,8210,8210,8210,0
|
|
20230727,163800,6355208730,8210,8210,8210,8210,0
|
|
20230727,163700,6355208730,8210,8210,8210,8210,0
|
|
20230727,163600,6355208730,8210,8210,8210,8210,0
|
|
20230727,163500,6355208730,8210,8210,8210,8210,0
|
|
20230727,163400,6355208730,8210,8210,8210,8210,0
|
|
20230727,163300,6355208730,8210,8210,8210,8210,0
|
|
20230727,163200,6355208730,8210,8210,8210,8210,0
|
|
20230727,163100,6355208730,8210,8210,8210,8210,0
|
|
20230727,163000,6355208730,8210,8210,8210,8210,0
|
|
20230727,162900,6355208730,8210,8210,8210,8210,0
|
|
20230727,162800,6355208730,8210,8210,8210,8210,0
|
|
20230727,162700,6355208730,8210,8210,8210,8210,0
|
|
20230727,162600,6355208730,8210,8210,8210,8210,22908
|
|
20230727,162500,6355208730,8210,8210,8210,8210,0
|
|
20230727,162400,6355208730,8210,8210,8210,8210,0
|
|
20230727,162300,6355208730,8210,8210,8210,8210,0
|
|
20230727,162200,6355208730,8210,8210,8210,8210,0
|
|
20230727,162100,6355208730,8210,8210,8210,8210,0
|
|
20230727,162000,6355208730,8210,8210,8210,8210,0
|
|
20230727,161900,6355208730,8210,8210,8210,8210,0
|
|
20230727,161800,6355208730,8210,8210,8210,8210,0
|
|
20230727,161700,6355208730,8210,8210,8210,8210,0
|
|
20230727,161600,6355208730,8210,8210,8210,8210,0
|
|
20230727,161500,6355208730,8210,8210,8210,8210,0
|
|
20230727,161400,6355208730,8210,8210,8210,8210,0
|
|
20230727,161300,6355208730,8210,8210,8210,8210,0
|
|
20230727,161200,6355208730,8210,8210,8210,8210,0
|
|
20230727,161100,6355208730,8210,8210,8210,8210,0
|
|
20230727,161000,6355208730,8210,8210,8210,8210,0
|
|
20230727,160900,6355208730,8210,8210,8210,8210,0
|
|
20230727,160800,6355208730,8210,8210,8210,8210,0
|
|
20230727,160700,6355208730,8210,8210,8210,8210,0
|
|
20230727,160600,6355208730,8210,8210,8210,8210,0
|
|
20230727,160500,6355208730,8210,8210,8210,8210,0
|
|
20230727,160400,6355208730,8210,8210,8210,8210,0
|
|
20230727,160300,6355208730,8210,8210,8210,8210,0
|
|
20230727,160200,6355208730,8210,8210,8210,8210,0
|
|
20230727,160100,6355208730,8210,8210,8210,8210,0
|
|
20230727,160000,6355208730,8210,8210,8210,8210,0
|
|
20230727,155900,6355208730,8210,8210,8210,8210,0
|
|
20230727,155800,6355208730,8210,8210,8210,8210,0
|
|
20230727,155700,6355208730,8210,8210,8210,8210,0
|
|
20230727,155600,6355208730,8210,8210,8210,8210,22908
|
|
20230727,155500,6355208730,8210,8210,8210,8210,0
|
|
20230727,155400,6355208730,8210,8210,8210,8210,0
|
|
20230727,155300,6355208730,8210,8210,8210,8210,0
|
|
20230727,155200,6355208730,8210,8210,8210,8210,0
|
|
20230727,155100,6355208730,8210,8210,8210,8210,0
|
|
20230727,155000,6355208730,8210,8210,8210,8210,0
|
|
20230727,154900,6355208730,8210,8210,8210,8210,0
|
|
20230727,154800,6355208730,8210,8210,8210,8210,0
|
|
20230727,154700,6355208730,8210,8210,8210,8210,0
|
|
20230727,154600,6355208730,8210,8210,8210,8210,0
|
|
20230727,154500,6355208730,8210,8210,8210,8210,0
|
|
20230727,154400,6355208730,8210,8210,8210,8210,0
|
|
20230727,154300,6355208730,8210,8210,8210,8210,0
|
|
20230727,154200,6355208730,8210,8210,8210,8210,0
|
|
20230727,154100,6355208730,8210,8210,8210,8210,0
|
|
20230727,154000,6355208730,8210,8210,8210,8210,0
|
|
20230727,153900,6355208730,8210,8210,8210,8210,0
|
|
20230727,153800,6355208730,8210,8210,8210,8210,0
|
|
20230727,153700,6355208730,8210,8210,8210,8210,0
|
|
20230727,153600,6355208730,8210,8210,8210,8210,0
|
|
20230727,153500,6355208730,8210,8210,8210,8210,0
|
|
20230727,153400,6355208730,8210,8210,8210,8210,0
|
|
20230727,153300,6355208730,8210,8210,8210,8210,0
|
|
20230727,153200,6355208730,8210,8210,8210,8210,0
|
|
20230727,153100,6355208730,8210,8210,8210,8210,0
|
|
20230727,153000,6355208730,8210,8210,8210,8210,22908
|
|
20230727,152900,6167134050,8230,8230,8230,8230,0
|
|
20230727,152800,6167134050,8230,8230,8230,8230,0
|
|
20230727,152700,6167134050,8230,8230,8230,8230,0
|
|
20230727,152600,6167134050,8230,8230,8230,8230,0
|
|
20230727,152500,6167134050,8230,8230,8230,8230,0
|
|
20230727,152400,6167134050,8230,8230,8230,8230,0
|
|
20230727,152300,6167134050,8230,8230,8230,8230,0
|
|
20230727,152200,6167134050,8230,8230,8230,8230,0
|
|
20230727,152100,6167134050,8230,8230,8230,8230,0
|
|
20230727,152000,6167134050,8230,8230,8230,8230,0
|
|
20230727,151900,6167134050,8230,8200,8230,8190,1649
|
|
20230727,151800,6153596400,8230,8230,8240,8170,5214
|
|
20230727,151700,6110857950,8240,8210,8240,8200,2223
|
|
20230727,151600,6092583520,8210,8210,8210,8180,2203
|
|
20230727,151500,6074523450,8200,8190,8210,8190,1973
|
|
20230727,151400,6058345660,8190,8190,8200,8170,3025
|
|
20230727,151300,6033585850,8200,8180,8200,8180,2536
|
|
20230727,151200,6012824810,8180,8170,8190,8170,5697
|
|
20230727,151100,5966260990,8170,8180,8180,8170,2040
|
|
20230727,151000,5949594130,8170,8170,8200,8170,7944
|
|
20230727,150900,5884690770,8200,8220,8220,8150,6465
|
|
20230727,150800,5831919160,8210,8230,8230,8200,1622
|
|
20230727,150700,5818601510,8220,8210,8220,8200,2729
|
|
20230727,150600,5796208660,8210,8220,8220,8210,1460
|
|
20230727,150500,5784222050,8220,8220,8220,8210,507
|
|
20230727,150400,5780059530,8220,8220,8220,8210,1014
|
|
20230727,150300,5771734370,8220,8220,8230,8220,3898
|
|
20230727,150200,5739686460,8240,8240,8240,8220,203
|
|
20230727,150100,5738015760,8240,8240,8250,8230,6113
|
|
20230727,150000,5687655600,8230,8240,8250,8220,2213
|
|
20230727,145900,5669433550,8240,8250,8250,8240,1180
|
|
20230727,145800,5659710330,8250,8250,8250,8240,164
|
|
20230727,145700,5658358950,8250,8220,8260,8220,14412
|
|
20230727,145600,5539573880,8240,8240,8240,8230,798
|
|
20230727,145500,5533006260,8240,8240,8240,8230,1363
|
|
20230727,145400,5521783910,8240,8230,8240,8230,411
|
|
20230727,145300,5518401350,8230,8240,8250,8230,2333
|
|
20230727,145200,5499200440,8250,8230,8250,8230,1391
|
|
20230727,145100,5487738580,8240,8240,8240,8230,2666
|
|
20230727,145000,5465796750,8240,8250,8260,8230,2664
|
|
20230727,144900,5443842470,8250,8250,8250,8250,104
|
|
20230727,144800,5442984470,8250,8240,8260,8240,907
|
|
20230727,144700,5435501110,8260,8260,8260,8250,555
|
|
20230727,144600,5430922330,8260,8250,8260,8240,432
|
|
20230727,144500,5427358330,8250,8240,8260,8240,1148
|
|
20230727,144400,5417887520,8270,8240,8270,8230,1158
|
|
20230727,144300,5408347230,8290,8250,8290,8240,1020
|
|
20230727,144200,5399932840,8290,8290,8290,8290,18
|
|
20230727,144100,5399783620,8290,8290,8290,8250,1668
|
|
20230727,144000,5386007910,8290,8290,8290,8260,8322
|
|
20230727,143900,5317171630,8290,8290,8300,8290,573
|
|
20230727,143800,5312419580,8290,8280,8290,8280,622
|
|
20230727,143700,5307263310,8290,8300,8300,8280,2523
|
|
20230727,143600,5286345550,8300,8300,8300,8300,1067
|
|
20230727,143500,5277489450,8290,8300,8300,8290,1199
|
|
20230727,143400,5267547710,8300,8300,8300,8290,245
|
|
20230727,143300,5265514710,8300,8300,8300,8300,372
|
|
20230727,143200,5262427110,8300,8300,8300,8280,359
|
|
20230727,143100,5259447950,8300,8300,8300,8300,210
|
|
20230727,143000,5257704950,8290,8290,8290,8280,1946
|
|
20230727,142900,5241575610,8290,8280,8290,8280,366
|
|
20230727,142800,5238545100,8290,8280,8290,8280,995
|
|
20230727,142700,5230304450,8290,8290,8290,8290,62
|
|
20230727,142600,5229790470,8290,8290,8290,8260,980
|
|
20230727,142500,5221678440,8290,8290,8290,8280,982
|
|
20230727,142400,5213545840,8290,8280,8290,8280,414
|
|
20230727,142300,5210115650,8260,8280,8290,8250,3789
|
|
20230727,142200,5178777040,8290,8290,8290,8270,1127
|
|
20230727,142100,5169435210,8290,8280,8290,8260,1274
|
|
20230727,142000,5158898590,8290,8270,8290,8270,567
|
|
20230727,141900,5154209480,8270,8270,8270,8260,1006
|
|
20230727,141800,5145889870,8270,8270,8270,8270,102
|
|
20230727,141700,5145046330,8270,8270,8290,8270,1119
|
|
20230727,141600,5135792170,8270,8290,8290,8270,4358
|
|
20230727,141500,5099737410,8280,8290,8290,8280,1320
|
|
20230727,141400,5088807760,8290,8290,8290,8290,3
|
|
20230727,141300,5088782890,8290,8270,8290,8270,235
|
|
20230727,141200,5086839380,8270,8270,8300,8270,315
|
|
20230727,141100,5084234240,8270,8290,8300,8270,1053
|
|
20230727,141000,5075515100,8300,8300,8300,8290,360
|
|
20230727,140900,5072530670,8290,8310,8320,8290,3333
|
|
20230727,140800,5044867550,8320,8320,8320,8310,106
|
|
20230727,140700,5043985650,8320,8320,8320,8320,88
|
|
20230727,140600,5043253490,8320,8320,8330,8310,1428
|
|
20230727,140500,5031375630,8330,8330,8330,8320,1228
|
|
20230727,140400,5021155130,8330,8330,8330,8320,1543
|
|
20230727,140300,5008312920,8320,8310,8320,8310,861
|
|
20230727,140200,5001149580,8310,8320,8330,8310,734
|
|
20230727,140100,4995042270,8320,8330,8330,8320,1366
|
|
20230727,140000,4983663590,8320,8320,8320,8320,1938
|
|
20230727,135900,4967539430,8320,8320,8320,8310,427
|
|
20230727,135800,4963990110,8320,8320,8320,8310,1010
|
|
20230727,135700,4955596490,8320,8320,8320,8320,55
|
|
20230727,135600,4955138890,8320,8310,8320,8310,7
|
|
20230727,135500,4955080660,8310,8320,8330,8310,2338
|
|
20230727,135400,4935631700,8320,8320,8320,8320,983
|
|
20230727,135300,4927453140,8320,8320,8320,8320,2
|
|
20230727,135200,4927436500,8330,8300,8330,8300,6807
|
|
20230727,135100,4870817380,8300,8310,8310,8300,1894
|
|
20230727,135000,4855093520,8310,8310,8310,8310,312
|
|
20230727,134900,4852500800,8310,8310,8310,8310,384
|
|
20230727,134800,4849309760,8300,8310,8310,8300,442
|
|
20230727,134700,4845639860,8310,8310,8310,8300,812
|
|
20230727,134600,4838896140,8310,8310,8310,8310,347
|
|
20230727,134500,4836012570,8310,8300,8310,8300,318
|
|
20230727,134400,4833370880,8300,8300,8300,8300,709
|
|
20230727,134300,4827486180,8300,8310,8310,8300,153
|
|
20230727,134200,4826216230,8310,8310,8310,8300,1509
|
|
20230727,134100,4813689960,8310,8310,8310,8300,274
|
|
20230727,134000,4811413190,8310,8310,8310,8300,674
|
|
20230727,133900,4805818440,8300,8310,8310,8300,1208
|
|
20230727,133800,4795789750,8310,8310,8310,8300,548
|
|
20230727,133700,4791237880,8310,8310,8310,8290,324
|
|
20230727,133600,4788545460,8310,8310,8310,8310,619
|
|
20230727,133500,4783401570,8310,8300,8310,8300,1503
|
|
20230727,133400,4770923620,8310,8280,8310,8280,745
|
|
20230727,133300,4764740650,8290,8280,8290,8280,554
|
|
20230727,133200,4760153500,8290,8290,8290,8290,491
|
|
20230727,133100,4756083110,8300,8300,8300,8300,515
|
|
20230727,133000,4751808610,8300,8300,8300,8290,555
|
|
20230727,132900,4747206630,8300,8270,8300,8270,62
|
|
20230727,132800,4746693230,8300,8300,8300,8280,4500
|
|
20230727,132700,4709378220,8310,8290,8310,8290,2572
|
|
20230727,132600,4688046380,8290,8280,8290,8280,1669
|
|
20230727,132500,4674227040,8280,8280,8280,8280,3
|
|
20230727,132400,4674202200,8280,8250,8280,8250,274
|
|
20230727,132300,4671941610,8280,8270,8280,8250,888
|
|
20230727,132200,4664603900,8270,8270,8270,8240,3655
|
|
20230727,132100,4634438460,8270,8260,8270,8250,1816
|
|
20230727,132000,4619436760,8260,8260,8260,8260,1079
|
|
20230727,131900,4610524220,8270,8250,8270,8250,7445
|
|
20230727,131800,4549072780,8260,8260,8260,8260,898
|
|
20230727,131700,4541655300,8250,8250,8250,8200,10384
|
|
20230727,131600,4456412170,8260,8250,8260,8250,1853
|
|
20230727,131500,4441120000,8270,8270,8270,8270,11
|
|
20230727,131400,4441029030,8270,8270,8270,8270,2
|
|
20230727,131300,4441012490,8270,8250,8270,8250,414
|
|
20230727,131200,4437596810,8250,8280,8280,8250,347
|
|
20230727,131100,4434728950,8280,8270,8280,8270,122
|
|
20230727,131000,4433719270,8270,8280,8280,8260,3251
|
|
20230727,130900,4406857900,8280,8270,8280,8270,806
|
|
20230727,130800,4400191670,8270,8280,8280,8270,1112
|
|
20230727,130700,4390987720,8270,8290,8290,8270,1697
|
|
20230727,130600,4376930080,8290,8300,8300,8290,1927
|
|
20230727,130500,4360947680,8300,8290,8300,8280,945
|
|
20230727,130400,4353112330,8290,8290,8290,8290,302
|
|
20230727,130300,4350608750,8280,8280,8280,8280,2
|
|
20230727,130200,4350592190,8280,8290,8290,8280,1661
|
|
20230727,130100,4336838040,8290,8290,8290,8290,488
|
|
20230727,130000,4332792520,8290,8280,8290,8280,158
|
|
20230727,125900,4331483700,8280,8280,8280,8280,88
|
|
20230727,125800,4330755060,8290,8300,8300,8290,546
|
|
20230727,125700,4326227720,8300,8300,8300,8290,1288
|
|
20230727,125600,4315548380,8300,8280,8300,8280,272
|
|
20230727,125500,4313292950,8290,8300,8300,8290,1204
|
|
20230727,125400,4303310420,8300,8290,8300,8290,678
|
|
20230727,125300,4297683800,8280,8290,8290,8280,747
|
|
20230727,125200,4291492540,8290,8300,8300,8290,807
|
|
20230727,125100,4284801960,8290,8290,8290,8280,141
|
|
20230727,125000,4283633150,8290,8290,8290,8280,913
|
|
20230727,124900,4276069380,8290,8290,8290,8290,228
|
|
20230727,124800,4274179260,8290,8280,8290,8280,249
|
|
20230727,124700,4272116070,8300,8290,8300,8290,107
|
|
20230727,124600,4271228950,8280,8290,8290,8280,766
|
|
20230727,124500,4264885180,8280,8280,8280,8270,237
|
|
20230727,124400,4262923330,8280,8280,8290,8280,911
|
|
20230727,124300,4255379250,8290,8290,8290,8290,793
|
|
20230727,124200,4248805280,8290,8290,8290,8290,60
|
|
20230727,124100,4248307880,8280,8270,8290,8270,87
|
|
20230727,124000,4247586930,8290,8290,8290,8290,835
|
|
20230727,123900,4240664780,8290,8290,8290,8290,898
|
|
20230727,123800,4233220360,8290,8310,8310,8290,1047
|
|
20230727,123700,4224528310,8310,8290,8310,8290,1247
|
|
20230727,123600,4214176390,8290,8300,8300,8290,552
|
|
20230727,123500,4209596790,8290,8280,8290,8280,2428
|
|
20230727,123400,4189472500,8280,8280,8290,8280,1330
|
|
20230727,123300,4178459350,8280,8270,8280,8270,482
|
|
20230727,123200,4174472640,8270,8270,8270,8270,463
|
|
20230727,123100,4170643630,8270,8250,8270,8250,465
|
|
20230727,123000,4166803100,8240,8240,8240,8240,100
|
|
20230727,122900,4165979100,8220,8220,8220,8220,20
|
|
20230727,122800,4165814700,8220,8220,8220,8220,726
|
|
20230727,122700,4159846980,8220,8250,8250,8220,995
|
|
20230727,122600,4151649820,8260,8240,8260,8240,798
|
|
20230727,122500,4145072630,8250,8230,8250,8230,1989
|
|
20230727,122400,4128699240,8230,8230,8230,8230,152
|
|
20230727,122300,4127448280,8230,8230,8230,8230,306
|
|
20230727,122200,4124929900,8200,8210,8210,8200,1446
|
|
20230727,122100,4113061520,8210,8220,8220,8210,201
|
|
20230727,122000,4111410770,8220,8220,8220,8220,122
|
|
20230727,121900,4110407930,8220,8220,8220,8210,1743
|
|
20230727,121800,4096094030,8230,8240,8240,8230,651
|
|
20230727,121700,4090733580,8260,8230,8260,8230,385
|
|
20230727,121600,4087563670,8230,8230,8230,8220,4984
|
|
20230727,121500,4046591980,8230,8230,8230,8230,327
|
|
20230727,121400,4043900770,8230,8250,8250,8230,881
|
|
20230727,121300,4036647710,8250,8250,8260,8250,718
|
|
20230727,121200,4030723370,8260,8250,8260,8250,250
|
|
20230727,121100,4028660520,8240,8260,8260,8240,787
|
|
20230727,121000,4022168510,8260,8260,8260,8260,579
|
|
20230727,120900,4017385970,8260,8230,8260,8230,2057
|
|
20230727,120800,4000419940,8230,8240,8250,8230,857
|
|
20230727,120700,3993359310,8250,8250,8250,8240,589
|
|
20230727,120600,3988501600,8260,8260,8260,8250,580
|
|
20230727,120500,3983712300,8260,8270,8270,8260,231
|
|
20230727,120400,3981804200,8270,8260,8270,8260,143
|
|
20230727,120300,3980622920,8270,8270,8270,8260,697
|
|
20230727,120200,3974860320,8270,8270,8270,8270,23
|
|
20230727,120100,3974670110,8270,8270,8270,8270,309
|
|
20230727,120000,3972114680,8270,8260,8270,8250,1099
|
|
20230727,115900,3963037320,8260,8250,8260,8250,229
|
|
20230727,115800,3961148010,8260,8260,8260,8250,1087
|
|
20230727,115700,3952173050,8270,8280,8280,8270,441
|
|
20230727,115600,3948524570,8290,8290,8300,8290,333
|
|
20230727,115500,3945763150,8290,8300,8300,8290,72
|
|
20230727,115400,3945165670,8280,8290,8300,8280,304
|
|
20230727,115300,3942648270,8290,8290,8290,8290,400
|
|
20230727,115200,3939332270,8290,8300,8300,8290,16
|
|
20230727,115100,3939199620,8300,8300,8300,8300,221
|
|
20230727,115000,3937365320,8310,8310,8310,8300,127
|
|
20230727,114900,3936311070,8310,8310,8310,8300,575
|
|
20230727,114800,3931532840,8300,8310,8310,8300,337
|
|
20230727,114700,3928732750,8310,8310,8310,8300,83
|
|
20230727,114600,3928043520,8320,8320,8320,8310,180
|
|
20230727,114500,3926546020,8320,8320,8330,8320,1597
|
|
20230727,114400,3913257780,8320,8290,8320,8290,3160
|
|
20230727,114300,3886993550,8290,8300,8300,8290,134
|
|
20230727,114200,3885882490,8290,8290,8290,8290,280
|
|
20230727,114100,3883561290,8270,8290,8290,8270,1536
|
|
20230727,114000,3870842630,8290,8290,8290,8290,62
|
|
20230727,113900,3870328650,8300,8290,8300,8290,215
|
|
20230727,113800,3868544290,8290,8290,8290,8290,101
|
|
20230727,113700,3867707000,8290,8300,8310,8290,358
|
|
20230727,113600,3864735710,8300,8300,8310,8300,1367
|
|
20230727,113500,3853389600,8310,8310,8310,8310,411
|
|
20230727,113400,3849974190,8300,8310,8310,8300,1023
|
|
20230727,113300,3841475220,8310,8300,8310,8300,3748
|
|
20230727,113200,3810366780,8310,8290,8310,8290,2039
|
|
20230727,113100,3793444470,8300,8300,8300,8300,282
|
|
20230727,113000,3791103870,8310,8260,8310,8260,2130
|
|
20230727,112900,3773444680,8270,8260,8270,8260,138
|
|
20230727,112800,3772304790,8260,8260,8260,8250,205
|
|
20230727,112700,3770611530,8250,8260,8260,8250,265
|
|
20230727,112600,3768425160,8260,8270,8280,8230,3349
|
|
20230727,112500,3740797710,8260,8260,8270,8260,21
|
|
20230727,112400,3740624240,8270,8260,8270,8260,412
|
|
20230727,112300,3737221100,8270,8250,8270,8250,2510
|
|
20230727,112200,3716476400,8250,8270,8270,8250,1510
|
|
20230727,112100,3704017450,8280,8260,8280,8250,532
|
|
20230727,112000,3699617160,8270,8270,8270,8270,1
|
|
20230727,111900,3699608890,8270,8270,8280,8270,666
|
|
20230727,111800,3694099040,8280,8260,8280,8260,74
|
|
20230727,111700,3693486640,8280,8270,8280,8230,6008
|
|
20230727,111600,3643974230,8280,8280,8280,8270,23
|
|
20230727,111500,3643783960,8270,8280,8280,8270,829
|
|
20230727,111400,3636928110,8270,8280,8280,8270,37
|
|
20230727,111300,3636622000,8270,8270,8280,8270,593
|
|
20230727,111200,3631716510,8270,8270,8270,8260,281
|
|
20230727,111100,3629392770,8270,8280,8280,8270,84
|
|
20230727,111000,3628697320,8260,8280,8290,8260,626
|
|
20230727,110900,3623523450,8280,8270,8280,8260,532
|
|
20230727,110800,3619125450,8280,8290,8290,8280,819
|
|
20230727,110700,3612342140,8300,8280,8300,8280,63
|
|
20230727,110600,3611820480,8290,8310,8310,8280,1749
|
|
20230727,110500,3597315240,8290,8310,8310,8290,922
|
|
20230727,110400,3589656730,8320,8320,8320,8320,2577
|
|
20230727,110300,3568216090,8320,8310,8320,8310,5026
|
|
20230727,110200,3526399920,8310,8300,8320,8300,5929
|
|
20230727,110100,3477187110,8280,8270,8300,8270,3464
|
|
20230727,110000,3448454860,8280,8290,8290,8260,14
|
|
20230727,105900,3448338950,8260,8270,8300,8260,2126
|
|
20230727,105800,3430716670,8280,8270,8280,8250,2725
|
|
20230727,105700,3408219020,8270,8250,8270,8250,513
|
|
20230727,105600,3403978670,8260,8280,8290,8250,720
|
|
20230727,105500,3398018860,8300,8280,8300,8280,1006
|
|
20230727,105400,3389669100,8280,8300,8300,8280,1459
|
|
20230727,105300,3377581660,8300,8290,8300,8290,1233
|
|
20230727,105200,3367360070,8290,8290,8290,8290,26
|
|
20230727,105100,3367144530,8290,8290,8300,8280,2371
|
|
20230727,105000,3347475290,8290,8280,8290,8280,1095
|
|
20230727,104900,3338406540,8290,8300,8300,8250,350
|
|
20230727,104800,3335510100,8290,8300,8310,8280,2761
|
|
20230727,104700,3312602580,8310,8300,8310,8300,13
|
|
20230727,104600,3312494670,8310,8310,8310,8300,122
|
|
20230727,104500,3311481050,8300,8300,8300,8290,305
|
|
20230727,104400,3308949680,8300,8280,8300,8280,541
|
|
20230727,104300,3304459980,8300,8300,8300,8290,1245
|
|
20230727,104200,3294129320,8310,8300,8310,8290,1091
|
|
20230727,104100,3285073470,8310,8300,8310,8300,205
|
|
20230727,104000,3283371050,8290,8320,8320,8290,828
|
|
20230727,103900,3276491730,8320,8330,8330,8320,50
|
|
20230727,103800,3276075720,8320,8340,8340,8320,906
|
|
20230727,103700,3268530340,8340,8350,8350,8320,762
|
|
20230727,103600,3262170230,8350,8340,8350,8330,1405
|
|
20230727,103500,3250452470,8330,8330,8330,8330,100
|
|
20230727,103400,3249619470,8330,8340,8340,8320,370
|
|
20230727,103300,3246533700,8340,8340,8340,8330,1801
|
|
20230727,103200,3231519710,8350,8340,8350,8340,1556
|
|
20230727,103100,3218540890,8330,8310,8330,8310,1033
|
|
20230727,103000,3209939290,8310,8290,8310,8290,5318
|
|
20230727,102900,3165798600,8270,8250,8290,8250,180
|
|
20230727,102800,3164311900,8250,8290,8300,8250,2238
|
|
20230727,102700,3145803660,8280,8300,8300,8280,826
|
|
20230727,102600,3138960940,8310,8320,8320,8300,1232
|
|
20230727,102500,3128719610,8320,8320,8330,8320,1701
|
|
20230727,102400,3114567090,8320,8330,8330,8320,2252
|
|
20230727,102300,3095809740,8310,8350,8360,8310,4643
|
|
20230727,102200,3057060320,8350,8360,8360,8350,1340
|
|
20230727,102100,3045870470,8360,8320,8360,8320,12406
|
|
20230727,102000,2942381150,8310,8310,8320,8310,697
|
|
20230727,101900,2936585800,8330,8320,8330,8300,3117
|
|
20230727,101800,2910690680,8320,8320,8330,8320,2061
|
|
20230727,101700,2893543040,8320,8320,8320,8320,32
|
|
20230727,101600,2893276800,8320,8320,8320,8290,559
|
|
20230727,101500,2888629290,8320,8310,8330,8310,1891
|
|
20230727,101400,2872886440,8330,8320,8330,8320,3297
|
|
20230727,101300,2845449250,8320,8300,8320,8290,870
|
|
20230727,101200,2838217840,8290,8280,8300,8280,3224
|
|
20230727,101100,2811458770,8280,8280,8280,8260,355
|
|
20230727,101000,2808521050,8280,8290,8290,8270,643
|
|
20230727,100900,2803201130,8280,8310,8310,8280,775
|
|
20230727,100800,2796774930,8310,8300,8330,8300,4431
|
|
20230727,100700,2759920710,8300,8280,8300,8280,1895
|
|
20230727,100600,2744211400,8300,8280,8310,8280,4888
|
|
20230727,100500,2703692440,8280,8290,8300,8280,747
|
|
20230727,100400,2697499890,8290,8300,8310,8290,2753
|
|
20230727,100300,2674666140,8300,8300,8310,8300,2713
|
|
20230727,100200,2652146870,8300,8270,8310,8270,12858
|
|
20230727,100100,2545602810,8270,8260,8270,8260,327
|
|
20230727,100000,2542901700,8260,8270,8280,8260,930
|
|
20230727,095900,2535206840,8270,8260,8290,8260,11678
|
|
20230727,095800,2438719950,8250,8250,8260,8240,3340
|
|
20230727,095700,2411168040,8250,8240,8250,8240,1160
|
|
20230727,095600,2401600980,8250,8240,8260,8240,4713
|
|
20230727,095500,2362708120,8230,8220,8230,8210,4398
|
|
20230727,095400,2326518650,8230,8240,8250,8230,1484
|
|
20230727,095300,2314297780,8250,8240,8250,8240,3537
|
|
20230727,095200,2285125780,8230,8190,8250,8190,8272
|
|
20230727,095100,2217082780,8170,8190,8210,8160,1490
|
|
20230727,095000,2204895470,8190,8210,8210,8190,358
|
|
20230727,094900,2201961770,8210,8210,8230,8210,943
|
|
20230727,094800,2194216140,8210,8240,8240,8200,1925
|
|
20230727,094700,2178386000,8240,8240,8240,8230,1267
|
|
20230727,094600,2167946530,8240,8230,8240,8230,1020
|
|
20230727,094500,2159546250,8240,8180,8240,8180,8066
|
|
20230727,094400,2093289580,8180,8190,8190,8180,589
|
|
20230727,094300,2088470460,8170,8170,8180,8170,695
|
|
20230727,094200,2082788850,8170,8170,8180,8170,352
|
|
20230727,094100,2079913000,8190,8180,8190,8170,1397
|
|
20230727,094000,2068489210,8180,8170,8190,8160,513
|
|
20230727,093900,2064296710,8170,8200,8210,8160,2978
|
|
20230727,093800,2039950180,8200,8210,8220,8200,3534
|
|
20230727,093700,2010964970,8200,8230,8230,8200,931
|
|
20230727,093600,2003328220,8200,8240,8270,8200,12283
|
|
20230727,093500,1902090230,8240,8170,8240,8170,41642
|
|
20230727,093400,1560233370,8160,8170,8170,8160,693
|
|
20230727,093300,1554572100,8170,8190,8190,8170,1154
|
|
20230727,093200,1545143170,8190,8190,8190,8160,2164
|
|
20230727,093100,1527462190,8180,8190,8190,8170,1622
|
|
20230727,093000,1514196330,8190,8180,8190,8170,1348
|
|
20230727,092900,1503178070,8180,8180,8190,8180,1465
|
|
20230727,092800,1491189340,8180,8180,8190,8140,3953
|
|
20230727,092700,1458871730,8190,8170,8190,8150,664
|
|
20230727,092600,1453446180,8190,8230,8230,8180,10070
|
|
20230727,092500,1370949430,8230,8200,8230,8190,3066
|
|
20230727,092400,1345774130,8210,8190,8240,8190,7121
|
|
20230727,092300,1287298530,8190,8190,8200,8190,4410
|
|
20230727,092200,1251179360,8190,8180,8190,8150,2856
|
|
20230727,092100,1227820660,8200,8150,8200,8150,19856
|
|
20230727,092000,1065394480,8150,8130,8150,8130,9625
|
|
20230727,091900,987035090,8130,8100,8130,8100,8388
|
|
20230727,091800,918931940,8100,8100,8120,8100,1028
|
|
20230727,091700,910589870,8100,8130,8130,8100,3782
|
|
20230727,091600,879941710,8140,8100,8140,8100,12026
|
|
20230727,091500,782178470,8100,8100,8120,8080,4570
|
|
20230727,091400,745106920,8100,8080,8100,8070,5204
|
|
20230727,091300,702999800,8080,8090,8090,8050,14027
|
|
20230727,091200,589557410,8090,8070,8100,8050,5052
|
|
20230727,091100,548656850,8080,8030,8100,7990,4599
|
|
20230727,091000,511612960,8010,8040,8070,7990,5272
|
|
20230727,090900,469281340,7990,7990,8030,7970,6285
|
|
20230727,090800,418988100,7990,7990,8030,7990,4752
|
|
20230727,090700,380997580,8000,8020,8030,8000,5107
|
|
20230727,090600,340087130,8030,8020,8030,8020,3910
|
|
20230727,090500,308724760,8000,8020,8030,8000,1964
|
|
20230727,090400,293002610,8030,8080,8100,8020,5751
|
|
20230727,090300,246679840,8090,8060,8110,8060,4977
|
|
20230727,090200,206484730,8060,8010,8060,7980,8210
|
|
20230727,090100,140590370,8020,7980,8020,7910,4838
|
|
20230727,090000,101919150,7910,7860,8000,7860,12934
|