673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201000,5095302170,6130,6130,6130,6130,10933
|
|
20230727,200900,5095302170,6130,6130,6130,6130,0
|
|
20230727,200800,5095302170,6130,6130,6130,6130,0
|
|
20230727,200700,5095302170,6130,6130,6130,6130,0
|
|
20230727,200600,5095302170,6130,6130,6130,6130,0
|
|
20230727,200500,5095302170,6130,6130,6130,6130,0
|
|
20230727,200400,5095302170,6130,6130,6130,6130,0
|
|
20230727,200300,5095302170,6130,6130,6130,6130,0
|
|
20230727,200200,5095302170,6130,6130,6130,6130,0
|
|
20230727,200100,5095302170,6130,6130,6130,6130,0
|
|
20230727,200000,5095302170,6130,6130,6130,6130,0
|
|
20230727,195900,5095302170,6130,6130,6130,6130,0
|
|
20230727,195800,5095302170,6130,6130,6130,6130,0
|
|
20230727,195700,5095302170,6130,6130,6130,6130,0
|
|
20230727,195600,5095302170,6130,6130,6130,6130,0
|
|
20230727,195500,5095302170,6130,6130,6130,6130,0
|
|
20230727,195400,5095302170,6130,6130,6130,6130,0
|
|
20230727,195300,5095302170,6130,6130,6130,6130,0
|
|
20230727,195200,5095302170,6130,6130,6130,6130,0
|
|
20230727,195100,5095302170,6130,6130,6130,6130,0
|
|
20230727,195000,5095302170,6130,6130,6130,6130,0
|
|
20230727,194900,5095302170,6130,6130,6130,6130,0
|
|
20230727,194800,5095302170,6130,6130,6130,6130,0
|
|
20230727,194700,5095302170,6130,6130,6130,6130,0
|
|
20230727,194600,5095302170,6130,6130,6130,6130,0
|
|
20230727,194500,5095302170,6130,6130,6130,6130,0
|
|
20230727,194400,5095302170,6130,6130,6130,6130,0
|
|
20230727,194300,5095302170,6130,6130,6130,6130,0
|
|
20230727,194200,5095302170,6130,6130,6130,6130,0
|
|
20230727,194100,5095302170,6130,6130,6130,6130,0
|
|
20230727,194000,5095302170,6130,6130,6130,6130,10933
|
|
20230727,193900,5095302170,6130,6130,6130,6130,0
|
|
20230727,193800,5095302170,6130,6130,6130,6130,0
|
|
20230727,193700,5095302170,6130,6130,6130,6130,0
|
|
20230727,193600,5095302170,6130,6130,6130,6130,0
|
|
20230727,193500,5095302170,6130,6130,6130,6130,0
|
|
20230727,193400,5095302170,6130,6130,6130,6130,0
|
|
20230727,193300,5095302170,6130,6130,6130,6130,0
|
|
20230727,193200,5095302170,6130,6130,6130,6130,0
|
|
20230727,193100,5095302170,6130,6130,6130,6130,0
|
|
20230727,193000,5095302170,6130,6130,6130,6130,0
|
|
20230727,192900,5095302170,6130,6130,6130,6130,0
|
|
20230727,192800,5095302170,6130,6130,6130,6130,0
|
|
20230727,192700,5095302170,6130,6130,6130,6130,0
|
|
20230727,192600,5095302170,6130,6130,6130,6130,0
|
|
20230727,192500,5095302170,6130,6130,6130,6130,0
|
|
20230727,192400,5095302170,6130,6130,6130,6130,0
|
|
20230727,192300,5095302170,6130,6130,6130,6130,0
|
|
20230727,192200,5095302170,6130,6130,6130,6130,0
|
|
20230727,192100,5095302170,6130,6130,6130,6130,0
|
|
20230727,192000,5095302170,6130,6130,6130,6130,0
|
|
20230727,191900,5095302170,6130,6130,6130,6130,0
|
|
20230727,191800,5095302170,6130,6130,6130,6130,0
|
|
20230727,191700,5095302170,6130,6130,6130,6130,0
|
|
20230727,191600,5095302170,6130,6130,6130,6130,0
|
|
20230727,191500,5095302170,6130,6130,6130,6130,0
|
|
20230727,191400,5095302170,6130,6130,6130,6130,0
|
|
20230727,191300,5095302170,6130,6130,6130,6130,0
|
|
20230727,191200,5095302170,6130,6130,6130,6130,0
|
|
20230727,191100,5095302170,6130,6130,6130,6130,0
|
|
20230727,191000,5095302170,6130,6130,6130,6130,10933
|
|
20230727,190900,5095302170,6130,6130,6130,6130,0
|
|
20230727,190800,5095302170,6130,6130,6130,6130,0
|
|
20230727,190700,5095302170,6130,6130,6130,6130,0
|
|
20230727,190600,5095302170,6130,6130,6130,6130,0
|
|
20230727,190500,5095302170,6130,6130,6130,6130,0
|
|
20230727,190400,5095302170,6130,6130,6130,6130,0
|
|
20230727,190300,5095302170,6130,6130,6130,6130,0
|
|
20230727,190200,5095302170,6130,6130,6130,6130,0
|
|
20230727,190100,5095302170,6130,6130,6130,6130,0
|
|
20230727,190000,5095302170,6130,6130,6130,6130,0
|
|
20230727,185900,5095302170,6130,6130,6130,6130,0
|
|
20230727,185800,5095302170,6130,6130,6130,6130,0
|
|
20230727,185700,5095302170,6130,6130,6130,6130,0
|
|
20230727,185600,5095302170,6130,6130,6130,6130,0
|
|
20230727,185500,5095302170,6130,6130,6130,6130,0
|
|
20230727,185400,5095302170,6130,6130,6130,6130,0
|
|
20230727,185300,5095302170,6130,6130,6130,6130,0
|
|
20230727,185200,5095302170,6130,6130,6130,6130,0
|
|
20230727,185100,5095302170,6130,6130,6130,6130,0
|
|
20230727,185000,5095302170,6130,6130,6130,6130,0
|
|
20230727,184900,5095302170,6130,6130,6130,6130,0
|
|
20230727,184800,5095302170,6130,6130,6130,6130,0
|
|
20230727,184700,5095302170,6130,6130,6130,6130,0
|
|
20230727,184600,5095302170,6130,6130,6130,6130,0
|
|
20230727,184500,5095302170,6130,6130,6130,6130,0
|
|
20230727,184400,5095302170,6130,6130,6130,6130,0
|
|
20230727,184300,5095302170,6130,6130,6130,6130,0
|
|
20230727,184200,5095302170,6130,6130,6130,6130,0
|
|
20230727,184100,5095302170,6130,6130,6130,6130,0
|
|
20230727,184000,5095302170,6130,6130,6130,6130,10933
|
|
20230727,183900,5095302170,6130,6130,6130,6130,0
|
|
20230727,183800,5095302170,6130,6130,6130,6130,0
|
|
20230727,183700,5095302170,6130,6130,6130,6130,0
|
|
20230727,183600,5095302170,6130,6130,6130,6130,0
|
|
20230727,183500,5095302170,6130,6130,6130,6130,0
|
|
20230727,183400,5095302170,6130,6130,6130,6130,0
|
|
20230727,183300,5095302170,6130,6130,6130,6130,0
|
|
20230727,183200,5095302170,6130,6130,6130,6130,0
|
|
20230727,183100,5095302170,6130,6130,6130,6130,0
|
|
20230727,183000,5095302170,6130,6130,6130,6130,0
|
|
20230727,182900,5095302170,6130,6130,6130,6130,0
|
|
20230727,182800,5095302170,6130,6130,6130,6130,0
|
|
20230727,182700,5095302170,6130,6130,6130,6130,0
|
|
20230727,182600,5095302170,6130,6130,6130,6130,0
|
|
20230727,182500,5095302170,6130,6130,6130,6130,0
|
|
20230727,182400,5095302170,6130,6130,6130,6130,0
|
|
20230727,182300,5095302170,6130,6130,6130,6130,0
|
|
20230727,182200,5095302170,6130,6130,6130,6130,0
|
|
20230727,182100,5095302170,6130,6130,6130,6130,0
|
|
20230727,182000,5095302170,6130,6130,6130,6130,0
|
|
20230727,181900,5095302170,6130,6130,6130,6130,0
|
|
20230727,181800,5095302170,6130,6130,6130,6130,0
|
|
20230727,181700,5095302170,6130,6130,6130,6130,0
|
|
20230727,181600,5095302170,6130,6130,6130,6130,0
|
|
20230727,181500,5095302170,6130,6130,6130,6130,0
|
|
20230727,181400,5095302170,6130,6130,6130,6130,0
|
|
20230727,181300,5095302170,6130,6130,6130,6130,0
|
|
20230727,181200,5095302170,6130,6130,6130,6130,0
|
|
20230727,181100,5095302170,6130,6130,6130,6130,0
|
|
20230727,181000,5095302170,6130,6130,6130,6130,10933
|
|
20230727,180900,5095302170,6130,6130,6130,6130,0
|
|
20230727,180800,5095302170,6130,6130,6130,6130,0
|
|
20230727,180700,5095302170,6130,6130,6130,6130,0
|
|
20230727,180600,5095302170,6130,6130,6130,6130,0
|
|
20230727,180500,5095302170,6130,6130,6130,6130,0
|
|
20230727,180400,5095302170,6130,6130,6130,6130,0
|
|
20230727,180300,5095302170,6130,6130,6130,6130,0
|
|
20230727,180200,5095302170,6130,6130,6130,6130,0
|
|
20230727,180100,5095302170,6130,6130,6130,6130,0
|
|
20230727,180000,5095302170,6130,6130,6130,6130,0
|
|
20230727,175900,5095302170,6130,6130,6130,6130,0
|
|
20230727,175800,5095302170,6130,6130,6130,6130,0
|
|
20230727,175700,5095302170,6130,6130,6130,6130,0
|
|
20230727,175600,5095302170,6130,6130,6130,6130,0
|
|
20230727,175500,5095302170,6130,6130,6130,6130,0
|
|
20230727,175400,5095302170,6130,6130,6130,6130,0
|
|
20230727,175300,5095302170,6130,6130,6130,6130,0
|
|
20230727,175200,5095302170,6130,6130,6130,6130,0
|
|
20230727,175100,5095302170,6130,6130,6130,6130,0
|
|
20230727,175000,5095302170,6130,6130,6130,6130,0
|
|
20230727,174900,5095302170,6130,6130,6130,6130,0
|
|
20230727,174800,5095302170,6130,6130,6130,6130,0
|
|
20230727,174700,5095302170,6130,6130,6130,6130,0
|
|
20230727,174600,5095302170,6130,6130,6130,6130,0
|
|
20230727,174500,5095302170,6130,6130,6130,6130,0
|
|
20230727,174400,5095302170,6130,6130,6130,6130,0
|
|
20230727,174300,5095302170,6130,6130,6130,6130,0
|
|
20230727,174200,5095302170,6130,6130,6130,6130,0
|
|
20230727,174100,5095302170,6130,6130,6130,6130,0
|
|
20230727,174000,5095302170,6130,6130,6130,6130,10933
|
|
20230727,173900,5095302170,6130,6130,6130,6130,0
|
|
20230727,173800,5095302170,6130,6130,6130,6130,0
|
|
20230727,173700,5095302170,6130,6130,6130,6130,0
|
|
20230727,173600,5095302170,6130,6130,6130,6130,0
|
|
20230727,173500,5095302170,6130,6130,6130,6130,0
|
|
20230727,173400,5095302170,6130,6130,6130,6130,0
|
|
20230727,173300,5095302170,6130,6130,6130,6130,0
|
|
20230727,173200,5095302170,6130,6130,6130,6130,0
|
|
20230727,173100,5095302170,6130,6130,6130,6130,0
|
|
20230727,173000,5095302170,6130,6130,6130,6130,0
|
|
20230727,172900,5095302170,6130,6130,6130,6130,0
|
|
20230727,172800,5095302170,6130,6130,6130,6130,0
|
|
20230727,172700,5095302170,6130,6130,6130,6130,0
|
|
20230727,172600,5095302170,6130,6130,6130,6130,0
|
|
20230727,172500,5095302170,6130,6130,6130,6130,0
|
|
20230727,172400,5095302170,6130,6130,6130,6130,0
|
|
20230727,172300,5095302170,6130,6130,6130,6130,0
|
|
20230727,172200,5095302170,6130,6130,6130,6130,0
|
|
20230727,172100,5095302170,6130,6130,6130,6130,0
|
|
20230727,172000,5095302170,6130,6130,6130,6130,0
|
|
20230727,171900,5095302170,6130,6130,6130,6130,0
|
|
20230727,171800,5095302170,6130,6130,6130,6130,0
|
|
20230727,171700,5095302170,6130,6130,6130,6130,0
|
|
20230727,171600,5095302170,6130,6130,6130,6130,0
|
|
20230727,171500,5095302170,6130,6130,6130,6130,0
|
|
20230727,171400,5095302170,6130,6130,6130,6130,0
|
|
20230727,171300,5095302170,6130,6130,6130,6130,0
|
|
20230727,171200,5095302170,6130,6130,6130,6130,0
|
|
20230727,171100,5095302170,6130,6130,6130,6130,0
|
|
20230727,171000,5095302170,6130,6130,6130,6130,10933
|
|
20230727,170900,5095302170,6130,6130,6130,6130,0
|
|
20230727,170800,5095302170,6130,6130,6130,6130,0
|
|
20230727,170700,5095302170,6130,6130,6130,6130,0
|
|
20230727,170600,5095302170,6130,6130,6130,6130,0
|
|
20230727,170500,5095302170,6130,6130,6130,6130,0
|
|
20230727,170400,5095302170,6130,6130,6130,6130,0
|
|
20230727,170300,5095302170,6130,6130,6130,6130,0
|
|
20230727,170200,5095302170,6130,6130,6130,6130,0
|
|
20230727,170100,5095302170,6130,6130,6130,6130,0
|
|
20230727,170000,5095302170,6130,6130,6130,6130,0
|
|
20230727,165900,5095302170,6130,6130,6130,6130,0
|
|
20230727,165800,5095302170,6130,6130,6130,6130,0
|
|
20230727,165700,5095302170,6130,6130,6130,6130,0
|
|
20230727,165600,5095302170,6130,6130,6130,6130,0
|
|
20230727,165500,5095302170,6130,6130,6130,6130,0
|
|
20230727,165400,5095302170,6130,6130,6130,6130,0
|
|
20230727,165300,5095302170,6130,6130,6130,6130,0
|
|
20230727,165200,5095302170,6130,6130,6130,6130,0
|
|
20230727,165100,5095302170,6130,6130,6130,6130,0
|
|
20230727,165000,5095302170,6130,6130,6130,6130,0
|
|
20230727,164900,5095302170,6130,6130,6130,6130,0
|
|
20230727,164800,5095302170,6130,6130,6130,6130,0
|
|
20230727,164700,5095302170,6130,6130,6130,6130,0
|
|
20230727,164600,5095302170,6130,6130,6130,6130,0
|
|
20230727,164500,5095302170,6130,6130,6130,6130,0
|
|
20230727,164400,5095302170,6130,6130,6130,6130,0
|
|
20230727,164300,5095302170,6130,6130,6130,6130,0
|
|
20230727,164200,5095302170,6130,6130,6130,6130,0
|
|
20230727,164100,5095302170,6130,6130,6130,6130,0
|
|
20230727,164000,5095302170,6130,6130,6130,6130,10933
|
|
20230727,163900,5095302170,6130,6130,6130,6130,0
|
|
20230727,163800,5095302170,6130,6130,6130,6130,0
|
|
20230727,163700,5095302170,6130,6130,6130,6130,0
|
|
20230727,163600,5095302170,6130,6130,6130,6130,0
|
|
20230727,163500,5095302170,6130,6130,6130,6130,0
|
|
20230727,163400,5095302170,6130,6130,6130,6130,0
|
|
20230727,163300,5095302170,6130,6130,6130,6130,0
|
|
20230727,163200,5095302170,6130,6130,6130,6130,0
|
|
20230727,163100,5095302170,6130,6130,6130,6130,0
|
|
20230727,163000,5095302170,6130,6130,6130,6130,0
|
|
20230727,162900,5095302170,6130,6130,6130,6130,0
|
|
20230727,162800,5095302170,6130,6130,6130,6130,0
|
|
20230727,162700,5095302170,6130,6130,6130,6130,0
|
|
20230727,162600,5095302170,6130,6130,6130,6130,0
|
|
20230727,162500,5095302170,6130,6130,6130,6130,0
|
|
20230727,162400,5095302170,6130,6130,6130,6130,0
|
|
20230727,162300,5095302170,6130,6130,6130,6130,0
|
|
20230727,162200,5095302170,6130,6130,6130,6130,0
|
|
20230727,162100,5095302170,6130,6130,6130,6130,0
|
|
20230727,162000,5095302170,6130,6130,6130,6130,0
|
|
20230727,161900,5095302170,6130,6130,6130,6130,0
|
|
20230727,161800,5095302170,6130,6130,6130,6130,0
|
|
20230727,161700,5095302170,6130,6130,6130,6130,0
|
|
20230727,161600,5095302170,6130,6130,6130,6130,0
|
|
20230727,161500,5095302170,6130,6130,6130,6130,0
|
|
20230727,161400,5095302170,6130,6130,6130,6130,0
|
|
20230727,161300,5095302170,6130,6130,6130,6130,0
|
|
20230727,161200,5095302170,6130,6130,6130,6130,0
|
|
20230727,161100,5095302170,6130,6130,6130,6130,0
|
|
20230727,161000,5095302170,6130,6130,6130,6130,10933
|
|
20230727,160900,5095302170,6130,6130,6130,6130,0
|
|
20230727,160800,5095302170,6130,6130,6130,6130,0
|
|
20230727,160700,5095302170,6130,6130,6130,6130,0
|
|
20230727,160600,5095302170,6130,6130,6130,6130,0
|
|
20230727,160500,5095302170,6130,6130,6130,6130,0
|
|
20230727,160400,5095302170,6130,6130,6130,6130,0
|
|
20230727,160300,5095302170,6130,6130,6130,6130,0
|
|
20230727,160200,5095302170,6130,6130,6130,6130,0
|
|
20230727,160100,5095302170,6130,6130,6130,6130,0
|
|
20230727,160000,5095302170,6130,6130,6130,6130,0
|
|
20230727,155900,5095302170,6130,6130,6130,6130,0
|
|
20230727,155800,5095302170,6130,6130,6130,6130,0
|
|
20230727,155700,5095302170,6130,6130,6130,6130,0
|
|
20230727,155600,5095302170,6130,6130,6130,6130,0
|
|
20230727,155500,5095302170,6130,6130,6130,6130,0
|
|
20230727,155400,5095302170,6130,6130,6130,6130,0
|
|
20230727,155300,5095302170,6130,6130,6130,6130,0
|
|
20230727,155200,5095302170,6130,6130,6130,6130,0
|
|
20230727,155100,5095302170,6130,6130,6130,6130,0
|
|
20230727,155000,5095302170,6130,6130,6130,6130,0
|
|
20230727,154900,5095302170,6130,6130,6130,6130,0
|
|
20230727,154800,5095302170,6130,6130,6130,6130,0
|
|
20230727,154700,5095302170,6130,6130,6130,6130,0
|
|
20230727,154600,5095302170,6130,6130,6130,6130,0
|
|
20230727,154500,5095302170,6130,6130,6130,6130,0
|
|
20230727,154400,5095302170,6130,6130,6130,6130,0
|
|
20230727,154300,5095302170,6130,6130,6130,6130,0
|
|
20230727,154200,5095302170,6130,6130,6130,6130,0
|
|
20230727,154100,5095302170,6130,6130,6130,6130,0
|
|
20230727,154000,5095302170,6130,6130,6130,6130,10933
|
|
20230727,153900,5095302170,6130,6130,6130,6130,0
|
|
20230727,153800,5095302170,6130,6130,6130,6130,0
|
|
20230727,153700,5095302170,6130,6130,6130,6130,0
|
|
20230727,153600,5095302170,6130,6130,6130,6130,0
|
|
20230727,153500,5095302170,6130,6130,6130,6130,0
|
|
20230727,153400,5095302170,6130,6130,6130,6130,0
|
|
20230727,153300,5095302170,6130,6130,6130,6130,0
|
|
20230727,153200,5095302170,6130,6130,6130,6130,0
|
|
20230727,153100,5095302170,6130,6130,6130,6130,0
|
|
20230727,153000,5095302170,6130,6130,6130,6130,10933
|
|
20230727,152900,5028282880,6130,6130,6130,6130,0
|
|
20230727,152800,5028282880,6130,6130,6130,6130,0
|
|
20230727,152700,5028282880,6130,6130,6130,6130,0
|
|
20230727,152600,5028282880,6130,6130,6130,6130,0
|
|
20230727,152500,5028282880,6130,6130,6130,6130,0
|
|
20230727,152400,5028282880,6130,6130,6130,6130,0
|
|
20230727,152300,5028282880,6130,6130,6130,6130,0
|
|
20230727,152200,5028282880,6130,6130,6130,6130,0
|
|
20230727,152100,5028282880,6130,6130,6130,6130,0
|
|
20230727,152000,5028282880,6130,6130,6130,6130,0
|
|
20230727,151900,5028282880,6130,6140,6160,6130,2124
|
|
20230727,151800,5015243270,6150,6160,6160,6140,2123
|
|
20230727,151700,5002189880,6160,6170,6170,6140,3885
|
|
20230727,151600,4978299190,6170,6160,6170,6140,1390
|
|
20230727,151500,4969729680,6140,6160,6160,6140,1777
|
|
20230727,151400,4958799100,6150,6170,6170,6140,513
|
|
20230727,151300,4955644100,6170,6160,6170,6140,1045
|
|
20230727,151200,4949215410,6160,6170,6180,6160,1466
|
|
20230727,151100,4940171190,6160,6130,6160,6130,8954
|
|
20230727,151000,4885163740,6100,6120,6130,6100,3861
|
|
20230727,150900,4861560030,6130,6110,6130,6100,3418
|
|
20230727,150800,4840637370,6110,6120,6120,6110,2582
|
|
20230727,150700,4824857550,6120,6120,6150,6120,1761
|
|
20230727,150600,4814054600,6120,6130,6140,6120,1118
|
|
20230727,150500,4807211760,6120,6120,6130,6110,3615
|
|
20230727,150400,4785099940,6120,6140,6140,6120,3080
|
|
20230727,150300,4766211880,6140,6150,6150,6140,1796
|
|
20230727,150200,4755173400,6170,6160,6170,6150,1547
|
|
20230727,150100,4745656470,6150,6150,6150,6150,1734
|
|
20230727,150000,4734992370,6150,6170,6190,6150,1443
|
|
20230727,145900,4726094340,6190,6180,6190,6170,1107
|
|
20230727,145800,4719254080,6170,6180,6180,6170,410
|
|
20230727,145700,4716720910,6180,6190,6200,6180,1632
|
|
20230727,145600,4706607360,6200,6200,6200,6190,255
|
|
20230727,145500,4705026600,6200,6200,6200,6200,1001
|
|
20230727,145400,4698820400,6190,6200,6200,6180,583
|
|
20230727,145300,4695211630,6190,6200,6200,6180,4644
|
|
20230727,145200,4666473920,6190,6190,6200,6180,2291
|
|
20230727,145100,4652291810,6190,6180,6190,6170,66
|
|
20230727,145000,4651883340,6170,6170,6190,6170,2318
|
|
20230727,144900,4637580010,6170,6200,6200,6170,39
|
|
20230727,144800,4637338920,6160,6160,6160,6160,636
|
|
20230727,144700,4633421160,6160,6190,6190,6150,5263
|
|
20230727,144600,4601010470,6190,6180,6190,6180,415
|
|
20230727,144500,4598445740,6190,6190,6200,6160,1311
|
|
20230727,144400,4590333030,6190,6220,6230,6190,4263
|
|
20230727,144300,4563892150,6230,6220,6230,6210,2311
|
|
20230727,144200,4549517710,6220,6220,6230,6220,1468
|
|
20230727,144100,4540383880,6220,6220,6230,6220,2914
|
|
20230727,144000,4522246410,6230,6250,6270,6230,5091
|
|
20230727,143900,4490520790,6270,6260,6270,6250,3006
|
|
20230727,143800,4471694270,6270,6250,6270,6250,201
|
|
20230727,143700,4470438000,6250,6270,6270,6250,216
|
|
20230727,143600,4469083810,6260,6270,6270,6250,1710
|
|
20230727,143500,4458385640,6270,6270,6280,6270,794
|
|
20230727,143400,4453407250,6280,6280,6280,6270,35
|
|
20230727,143300,4453187670,6260,6280,6280,6260,119
|
|
20230727,143200,4452442430,6260,6280,6290,6260,2794
|
|
20230727,143100,4434917150,6280,6260,6280,6260,2374
|
|
20230727,143000,4420026400,6270,6270,6270,6270,0
|
|
20230727,142900,4420026400,6270,6270,6270,6270,0
|
|
20230727,142800,4420026400,6270,6280,6290,6270,4826
|
|
20230727,142700,4389728150,6280,6280,6280,6270,52
|
|
20230727,142600,4389401600,6270,6280,6280,6270,567
|
|
20230727,142500,4385842860,6280,6280,6280,6250,913
|
|
20230727,142400,4380111270,6280,6280,6280,6250,1021
|
|
20230727,142300,4373712250,6290,6280,6290,6270,375
|
|
20230727,142200,4371357440,6280,6300,6300,6280,254
|
|
20230727,142100,4369762280,6300,6270,6320,6270,19029
|
|
20230727,142000,4249980680,6260,6250,6260,6240,3298
|
|
20230727,141900,4229345700,6240,6250,6250,6240,65
|
|
20230727,141800,4228940080,6240,6250,6250,6240,2
|
|
20230727,141700,4228927590,6240,6240,6240,6240,184
|
|
20230727,141600,4227779430,6250,6260,6260,6250,511
|
|
20230727,141500,4224585670,6270,6250,6270,6250,1002
|
|
20230727,141400,4218323150,6240,6270,6270,6240,503
|
|
20230727,141300,4215184340,6240,6260,6260,6240,779
|
|
20230727,141200,4210317920,6250,6250,6250,6250,0
|
|
20230727,141100,4210317920,6250,6240,6250,6240,216
|
|
20230727,141000,4208970060,6240,6240,6240,6240,15
|
|
20230727,140900,4208876460,6240,6230,6240,6230,34
|
|
20230727,140800,4208664310,6230,6250,6250,6220,1735
|
|
20230727,140700,4197853520,6250,6260,6260,6250,2194
|
|
20230727,140600,4184128700,6260,6260,6260,6240,2292
|
|
20230727,140500,4169799250,6250,6250,6250,6250,516
|
|
20230727,140400,4166574250,6250,6270,6270,6250,434
|
|
20230727,140300,4163856980,6270,6250,6270,6250,151
|
|
20230727,140200,4162911700,6250,6250,6250,6250,203
|
|
20230727,140100,4161642950,6250,6250,6250,6250,302
|
|
20230727,140000,4159755450,6250,6250,6270,6250,1632
|
|
20230727,135900,4149523850,6250,6250,6250,6250,1354
|
|
20230727,135800,4141061350,6250,6270,6270,6250,307
|
|
20230727,135700,4139139530,6270,6270,6270,6270,25
|
|
20230727,135600,4138982780,6280,6280,6280,6280,157
|
|
20230727,135500,4137996820,6280,6270,6290,6270,221
|
|
20230727,135400,4136607860,6290,6280,6290,6280,49
|
|
20230727,135300,4136300050,6280,6280,6280,6260,402
|
|
20230727,135200,4133775510,6280,6260,6280,6260,2598
|
|
20230727,135100,4117476880,6250,6260,6260,6250,111
|
|
20230727,135000,4116782030,6260,6260,6260,6260,96
|
|
20230727,134900,4116181070,6260,6250,6270,6250,29
|
|
20230727,134800,4115999390,6270,6280,6280,6240,775
|
|
20230727,134700,4111147040,6280,6280,6280,6270,55
|
|
20230727,134600,4110801950,6270,6270,6270,6270,10
|
|
20230727,134500,4110739250,6280,6280,6280,6280,3
|
|
20230727,134400,4110720410,6280,6270,6280,6270,104
|
|
20230727,134300,4110068300,6280,6270,6280,6270,399
|
|
20230727,134200,4107564760,6250,6270,6270,6250,346
|
|
20230727,134100,4105395360,6270,6290,6290,6270,861
|
|
20230727,134000,4099996650,6280,6280,6290,6280,2130
|
|
20230727,133900,4086618830,6280,6260,6280,6260,1923
|
|
20230727,133800,4074568680,6260,6250,6260,6240,2006
|
|
20230727,133700,4062023600,6240,6250,6250,6240,371
|
|
20230727,133600,4059708110,6240,6270,6270,6240,299
|
|
20230727,133500,4057838360,6260,6260,6270,6260,12
|
|
20230727,133400,4057763230,6260,6260,6260,6260,41
|
|
20230727,133300,4057506570,6260,6270,6270,6260,221
|
|
20230727,133200,4056122110,6270,6270,6270,6270,365
|
|
20230727,133100,4053833560,6240,6250,6250,6240,51
|
|
20230727,133000,4053514820,6250,6250,6250,6250,74
|
|
20230727,132900,4053052320,6260,6260,6260,6260,213
|
|
20230727,132800,4051718940,6260,6270,6270,6260,868
|
|
20230727,132700,4046284620,6270,6270,6270,6270,51
|
|
20230727,132600,4045964850,6260,6270,6270,6260,337
|
|
20230727,132500,4043854710,6260,6270,6280,6260,2549
|
|
20230727,132400,4027873180,6260,6220,6260,6220,10395
|
|
20230727,132300,3962921700,6220,6230,6240,6220,3641
|
|
20230727,132200,3940258370,6230,6230,6230,6230,0
|
|
20230727,132100,3940258370,6230,6230,6230,6230,95
|
|
20230727,132000,3939666520,6220,6240,6240,6220,2203
|
|
20230727,131900,3925958830,6240,6230,6250,6230,1309
|
|
20230727,131800,3917798490,6230,6240,6240,6230,505
|
|
20230727,131700,3914647320,6230,6240,6240,6230,957
|
|
20230727,131600,3908681730,6230,6250,6250,6230,1215
|
|
20230727,131500,3901100240,6240,6240,6250,6240,314
|
|
20230727,131400,3899139260,6230,6230,6240,6230,2045
|
|
20230727,131300,3886378560,6230,6230,6240,6230,774
|
|
20230727,131200,3881555530,6240,6240,6240,6240,1200
|
|
20230727,131100,3874067530,6240,6240,6250,6240,127
|
|
20230727,131000,3873275040,6240,6240,6240,6240,665
|
|
20230727,130900,3869125440,6240,6250,6250,6240,703
|
|
20230727,130800,3864738710,6250,6250,6250,6240,232
|
|
20230727,130700,3863290910,6240,6240,6240,6240,1419
|
|
20230727,130600,3854436350,6240,6240,6240,6240,720
|
|
20230727,130500,3849943550,6240,6250,6250,6240,142
|
|
20230727,130400,3849057460,6250,6250,6250,6250,0
|
|
20230727,130300,3849057460,6250,6250,6250,6250,0
|
|
20230727,130200,3849057460,6250,6250,6250,6250,346
|
|
20230727,130100,3846894960,6250,6260,6260,6250,622
|
|
20230727,130000,3843001460,6260,6260,6260,6260,8
|
|
20230727,125900,3842951380,6260,6250,6260,6250,191
|
|
20230727,125800,3841756750,6250,6250,6250,6250,2
|
|
20230727,125700,3841744250,6240,6240,6240,6240,39
|
|
20230727,125600,3841500890,6230,6240,6240,6230,570
|
|
20230727,125500,3837947470,6240,6240,6240,6240,429
|
|
20230727,125400,3835270510,6240,6230,6250,6230,3546
|
|
20230727,125300,3813136350,6230,6230,6230,6230,189
|
|
20230727,125200,3811958880,6230,6240,6240,6230,2655
|
|
20230727,125100,3795415770,6240,6240,6240,6240,133
|
|
20230727,125000,3794585850,6240,6240,6250,6240,152
|
|
20230727,124900,3793637360,6240,6240,6240,6230,458
|
|
20230727,124800,3790781450,6240,6240,6240,6230,564
|
|
20230727,124700,3787263720,6250,6250,6250,6240,37
|
|
20230727,124600,3787032480,6240,6250,6250,6240,566
|
|
20230727,124500,3783498980,6260,6250,6260,6240,27
|
|
20230727,124400,3783330240,6250,6250,6250,6250,494
|
|
20230727,124300,3780242740,6250,6250,6250,6250,40
|
|
20230727,124200,3779992740,6260,6250,6260,6250,737
|
|
20230727,124100,3775382410,6260,6250,6260,6250,13
|
|
20230727,124000,3775301130,6250,6250,6250,6250,190
|
|
20230727,123900,3774113630,6240,6250,6250,6240,389
|
|
20230727,123800,3771684180,6260,6260,6260,6260,366
|
|
20230727,123700,3769393020,6260,6260,6260,6260,184
|
|
20230727,123600,3768241180,6270,6260,6270,6260,33
|
|
20230727,123500,3768034570,6260,6280,6280,6260,2182
|
|
20230727,123400,3754333250,6260,6280,6280,6260,145
|
|
20230727,123300,3753425130,6280,6290,6290,6270,1133
|
|
20230727,123200,3746299750,6290,6250,6290,6250,3414
|
|
20230727,123100,3724882730,6250,6250,6260,6250,596
|
|
20230727,123000,3721156840,6260,6240,6260,6240,277
|
|
20230727,122900,3719425730,6260,6220,6260,6220,1962
|
|
20230727,122800,3707168730,6230,6240,6240,6220,522
|
|
20230727,122700,3703914050,6240,6210,6250,6200,2334
|
|
20230727,122600,3689379900,6200,6200,6210,6200,63
|
|
20230727,122500,3688989060,6200,6200,6200,6190,1205
|
|
20230727,122400,3681520060,6190,6180,6190,6180,1476
|
|
20230727,122300,3672383650,6180,6190,6190,6180,1402
|
|
20230727,122200,3663718660,6190,6190,6190,6180,58
|
|
20230727,122100,3663359940,6170,6180,6180,6170,1535
|
|
20230727,122000,3653886680,6180,6170,6180,6160,2592
|
|
20230727,121900,3637888320,6170,6170,6170,6170,513
|
|
20230727,121800,3634723110,6170,6170,6170,6170,271
|
|
20230727,121700,3633051040,6170,6170,6170,6170,500
|
|
20230727,121600,3629966040,6170,6180,6190,6170,3661
|
|
20230727,121500,3607341070,6180,6180,6180,6180,243
|
|
20230727,121400,3605839330,6180,6180,6190,6180,1027
|
|
20230727,121300,3599490440,6180,6180,6190,6180,309
|
|
20230727,121200,3597580510,6190,6190,6190,6180,2063
|
|
20230727,121100,3584811180,6200,6180,6200,6180,114
|
|
20230727,121000,3584105450,6180,6180,6190,6180,3617
|
|
20230727,120900,3561741690,6180,6180,6190,6180,2008
|
|
20230727,120800,3549332230,6180,6190,6190,6180,1322
|
|
20230727,120700,3541151350,6190,6190,6200,6190,1384
|
|
20230727,120600,3532584380,6190,6190,6210,6190,790
|
|
20230727,120500,3527693440,6200,6200,6200,6190,437
|
|
20230727,120400,3524984060,6200,6210,6210,6200,137
|
|
20230727,120300,3524134450,6200,6190,6220,6190,265
|
|
20230727,120200,3522490340,6190,6200,6200,6190,606
|
|
20230727,120100,3518735150,6190,6200,6200,6190,541
|
|
20230727,120000,3515385330,6190,6200,6210,6190,4842
|
|
20230727,115900,3485408120,6190,6200,6200,6190,1910
|
|
20230727,115800,3473583910,6190,6200,6210,6190,1093
|
|
20230727,115700,3466807380,6180,6190,6190,6180,2049
|
|
20230727,115600,3454131560,6190,6190,6210,6190,498
|
|
20230727,115500,3451048900,6190,6200,6210,6190,973
|
|
20230727,115400,3445018410,6210,6200,6210,6200,256
|
|
20230727,115300,3443430700,6200,6230,6230,6200,83
|
|
20230727,115200,3442916030,6200,6230,6240,6200,4547
|
|
20230727,115100,3414663490,6240,6250,6250,6240,378
|
|
20230727,115000,3412301310,6250,6250,6250,6250,385
|
|
20230727,114900,3409895060,6250,6240,6250,6230,142
|
|
20230727,114800,3409008950,6260,6230,6260,6230,3
|
|
20230727,114700,3408990210,6250,6240,6250,6230,1109
|
|
20230727,114600,3402077020,6240,6250,6250,6240,109
|
|
20230727,114500,3401395860,6260,6260,6260,6260,0
|
|
20230727,114400,3401395860,6260,6250,6260,6240,247
|
|
20230727,114300,3399850780,6240,6240,6250,6230,1731
|
|
20230727,114200,3389051730,6230,6270,6270,6230,350
|
|
20230727,114100,3386867570,6240,6270,6270,6230,5473
|
|
20230727,114000,3352694060,6260,6250,6260,6240,2554
|
|
20230727,113900,3336728070,6250,6230,6250,6230,2252
|
|
20230727,113800,3322696840,6230,6250,6250,6220,2309
|
|
20230727,113700,3308323610,6250,6260,6260,6250,316
|
|
20230727,113600,3306347090,6260,6260,6260,6260,10
|
|
20230727,113500,3306284490,6260,6270,6270,6260,114
|
|
20230727,113400,3305570840,6270,6270,6270,6260,109
|
|
20230727,113300,3304887420,6270,6260,6280,6260,181
|
|
20230727,113200,3303754230,6260,6270,6270,6260,1448
|
|
20230727,113100,3294689480,6270,6270,6270,6270,113
|
|
20230727,113000,3293980970,6260,6260,6270,6260,721
|
|
20230727,112900,3289462390,6270,6260,6270,6260,1381
|
|
20230727,112800,3280816270,6270,6280,6280,6270,1928
|
|
20230727,112700,3268727210,6270,6290,6290,6270,677
|
|
20230727,112600,3264476970,6280,6300,6300,6280,347
|
|
20230727,112500,3262293990,6320,6300,6320,6290,1927
|
|
20230727,112400,3250151730,6300,6290,6300,6290,264
|
|
20230727,112300,3248491160,6290,6300,6300,6290,2174
|
|
20230727,112200,3234798970,6280,6280,6290,6280,1552
|
|
20230727,112100,3225037710,6280,6280,6290,6280,3292
|
|
20230727,112000,3204343910,6280,6280,6290,6280,662
|
|
20230727,111900,3200183050,6280,6280,6280,6280,1065
|
|
20230727,111800,3193494850,6290,6290,6290,6290,0
|
|
20230727,111700,3193494850,6290,6270,6290,6270,1048
|
|
20230727,111600,3186910350,6270,6290,6290,6270,276
|
|
20230727,111500,3185178690,6280,6290,6290,6280,1108
|
|
20230727,111400,3178220440,6280,6280,6280,6280,2125
|
|
20230727,111300,3164875440,6300,6300,6300,6300,0
|
|
20230727,111200,3164875440,6300,6280,6300,6270,493
|
|
20230727,111100,3161778980,6290,6300,6300,6290,349
|
|
20230727,111000,3159581320,6290,6300,6300,6280,656
|
|
20230727,110900,3155459070,6280,6290,6290,6280,766
|
|
20230727,110800,3150648510,6300,6270,6300,6270,333
|
|
20230727,110700,3148560050,6280,6280,6290,6280,1299
|
|
20230727,110600,3140400700,6290,6300,6300,6290,542
|
|
20230727,110500,3136991270,6300,6330,6330,6300,12346
|
|
20230727,110400,3059062890,6330,6330,6340,6330,2551
|
|
20230727,110300,3042908860,6340,6330,6350,6330,2604
|
|
20230727,110200,3026387970,6330,6340,6350,6320,1674
|
|
20230727,110100,3015788270,6340,6320,6340,6320,1516
|
|
20230727,110000,3006186880,6300,6320,6350,6300,3545
|
|
20230727,105900,2983814640,6320,6310,6350,6280,7236
|
|
20230727,105800,2937983230,6310,6300,6340,6300,7746
|
|
20230727,105700,2889095000,6270,6300,6300,6270,21
|
|
20230727,105600,2888962730,6300,6290,6300,6270,923
|
|
20230727,105500,2883165900,6270,6270,6290,6260,884
|
|
20230727,105400,2877630770,6270,6290,6290,6270,192
|
|
20230727,105300,2876425270,6290,6290,6300,6290,1354
|
|
20230727,105200,2867908560,6290,6280,6290,6270,1150
|
|
20230727,105100,2860693920,6290,6280,6290,6280,60
|
|
20230727,105000,2860317020,6280,6290,6290,6280,219
|
|
20230727,104900,2858940200,6290,6300,6300,6290,879
|
|
20230727,104800,2853409830,6300,6290,6300,6290,664
|
|
20230727,104700,2849226650,6290,6270,6290,6260,5983
|
|
20230727,104600,2811618890,6260,6270,6270,6260,1200
|
|
20230727,104500,2804106880,6260,6290,6290,6260,5
|
|
20230727,104400,2804075520,6290,6260,6290,6260,1590
|
|
20230727,104300,2794110770,6260,6270,6270,6260,253
|
|
20230727,104200,2792526200,6270,6290,6290,6270,1339
|
|
20230727,104100,2784110660,6290,6270,6290,6270,501
|
|
20230727,104000,2780969370,6280,6270,6280,6270,166
|
|
20230727,103900,2779928540,6260,6270,6270,6260,49
|
|
20230727,103800,2779621320,6270,6270,6270,6270,2
|
|
20230727,103700,2779608780,6290,6270,6290,6260,1367
|
|
20230727,103600,2771026050,6260,6270,6290,6260,339
|
|
20230727,103500,2768898640,6270,6270,6280,6270,513
|
|
20230727,103400,2765681800,6280,6280,6280,6280,456
|
|
20230727,103300,2762818120,6280,6270,6280,6270,148
|
|
20230727,103200,2761888700,6270,6240,6270,6240,2294
|
|
20230727,103100,2747571580,6230,6260,6280,6220,6263
|
|
20230727,103000,2708482910,6260,6290,6290,6250,1121
|
|
20230727,102900,2701444310,6290,6240,6290,6240,2974
|
|
20230727,102800,2682805910,6230,6260,6270,6220,9053
|
|
20230727,102700,2626386990,6260,6290,6300,6260,3896
|
|
20230727,102600,2601946130,6280,6280,6290,6270,2018
|
|
20230727,102500,2589273650,6280,6300,6300,6280,1904
|
|
20230727,102400,2577312020,6310,6300,6320,6300,7273
|
|
20230727,102300,2531400710,6310,6300,6310,6290,3148
|
|
20230727,102200,2511565130,6300,6340,6340,6300,6701
|
|
20230727,102100,2469176990,6340,6300,6350,6300,13197
|
|
20230727,102000,2385722840,6300,6310,6320,6300,3062
|
|
20230727,101900,2366413650,6310,6300,6310,6270,3176
|
|
20230727,101800,2346425790,6300,6310,6320,6300,8281
|
|
20230727,101700,2294204230,6320,6290,6330,6280,9256
|
|
20230727,101600,2235848660,6280,6250,6330,6230,9007
|
|
20230727,101500,2179173910,6230,6260,6260,6230,1844
|
|
20230727,101400,2167649900,6210,6230,6270,6210,8153
|
|
20230727,101300,2116778620,6230,6220,6230,6160,11331
|
|
20230727,101200,2046545580,6210,6220,6260,6200,5043
|
|
20230727,101100,2015166750,6230,6350,6350,6200,11481
|
|
20230727,101000,1942993400,6330,6170,6390,6170,51446
|
|
20230727,100900,1619163370,6170,6120,6170,6120,1956
|
|
20230727,100800,1607099980,6120,6160,6190,6120,6429
|
|
20230727,100700,1567440090,6150,6120,6160,6120,5494
|
|
20230727,100600,1533679810,6130,6110,6130,6110,3572
|
|
20230727,100500,1511822240,6110,6110,6110,6090,2835
|
|
20230727,100400,1494527780,6110,6110,6110,6110,622
|
|
20230727,100300,1490727360,6110,6110,6120,6110,725
|
|
20230727,100200,1486297090,6110,6110,6110,6110,500
|
|
20230727,100100,1483242090,6100,6110,6110,6100,603
|
|
20230727,100000,1479563270,6100,6120,6120,6100,1643
|
|
20230727,095900,1469530890,6120,6120,6120,6120,208
|
|
20230727,095800,1468257930,6130,6110,6130,6110,269
|
|
20230727,095700,1466609060,6110,6130,6130,6110,136
|
|
20230727,095600,1465777900,6110,6110,6130,6110,1477
|
|
20230727,095500,1456753410,6110,6110,6110,6110,592
|
|
20230727,095400,1453136290,6110,6100,6110,6100,263
|
|
20230727,095300,1451531790,6100,6100,6100,6090,451
|
|
20230727,095200,1448784950,6100,6100,6100,6100,1846
|
|
20230727,095100,1437524350,6100,6110,6110,6100,978
|
|
20230727,095000,1431558230,6100,6110,6110,6100,821
|
|
20230727,094900,1426548800,6110,6100,6110,6100,183
|
|
20230727,094800,1425431930,6110,6120,6120,6110,147
|
|
20230727,094700,1424533660,6130,6140,6140,6110,940
|
|
20230727,094600,1418785330,6130,6130,6150,6130,600
|
|
20230727,094500,1415104830,6130,6160,6170,6130,534
|
|
20230727,094400,1411820840,6180,6140,6180,6140,4960
|
|
20230727,094300,1381244980,6150,6130,6160,6130,1661
|
|
20230727,094200,1371040470,6130,6120,6130,6110,1980
|
|
20230727,094100,1358922630,6110,6090,6110,6080,2873
|
|
20230727,094000,1341398350,6100,6080,6100,6080,1606
|
|
20230727,093900,1331626430,6080,6130,6130,6080,7774
|
|
20230727,093800,1284230140,6110,6110,6140,6110,2854
|
|
20230727,093700,1266740270,6140,6110,6140,6090,3169
|
|
20230727,093600,1247365340,6090,6100,6110,6090,2287
|
|
20230727,093500,1233403530,6090,6140,6140,6090,6111
|
|
20230727,093400,1196080970,6140,6170,6170,6100,4267
|
|
20230727,093300,1169866150,6160,6150,6170,6150,3044
|
|
20230727,093200,1151099090,6160,6170,6170,6140,3038
|
|
20230727,093100,1132366560,6160,6170,6170,6140,3111
|
|
20230727,093000,1113200770,6170,6190,6200,6130,18369
|
|
20230727,092900,999831810,6200,6190,6200,6170,14622
|
|
20230727,092800,909342080,6170,6150,6190,6140,8409
|
|
20230727,092700,857424550,6140,6120,6160,6120,15197
|
|
20230727,092600,763986180,6130,6130,6150,6120,8184
|
|
20230727,092500,713806600,6140,6110,6140,6100,5809
|
|
20230727,092400,678233250,6110,6110,6110,6100,4021
|
|
20230727,092300,653693530,6110,6100,6110,6100,5330
|
|
20230727,092200,621174250,6100,6100,6110,6070,3638
|
|
20230727,092100,599000180,6090,6070,6090,6050,4878
|
|
20230727,092000,569358660,6070,6060,6070,6050,2289
|
|
20230727,091900,555489220,6060,6060,6070,6050,3156
|
|
20230727,091800,536342630,6060,6070,6070,6040,551
|
|
20230727,091700,533010120,6070,6050,6070,6020,3145
|
|
20230727,091600,513987900,6060,6060,6070,6030,2888
|
|
20230727,091500,496511870,6060,6030,6060,6030,2953
|
|
20230727,091400,478660510,6030,6020,6030,6010,581
|
|
20230727,091300,475162090,6020,6040,6040,6010,5480
|
|
20230727,091200,442169030,6040,6050,6060,6030,1178
|
|
20230727,091100,435052810,6060,6050,6060,6030,5672
|
|
20230727,091000,400751550,6050,6050,6050,6040,2383
|
|
20230727,090900,386337430,6050,6000,6050,6000,8501
|
|
20230727,090800,335149600,6010,6010,6030,6000,3620
|
|
20230727,090700,313393610,6030,6030,6030,6010,2860
|
|
20230727,090600,296167000,6030,6020,6040,6020,2033
|
|
20230727,090500,283902160,6060,6010,6060,5960,3409
|
|
20230727,090400,263374260,6010,6020,6040,5990,7289
|
|
20230727,090300,219563260,6020,6040,6060,6000,9396
|
|
20230727,090200,163017020,6050,5940,6100,5910,14618
|
|
20230727,090100,75491500,5940,5890,5940,5890,795
|
|
20230727,090000,70795220,5890,5890,5890,5870,12022
|