676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201300,3448531790,7610,7610,7610,7610,20364
|
|
20230727,201200,3448531790,7610,7610,7610,7610,0
|
|
20230727,201100,3448531790,7610,7610,7610,7610,0
|
|
20230727,201000,3448531790,7610,7610,7610,7610,0
|
|
20230727,200900,3448531790,7610,7610,7610,7610,0
|
|
20230727,200800,3448531790,7610,7610,7610,7610,0
|
|
20230727,200700,3448531790,7610,7610,7610,7610,0
|
|
20230727,200600,3448531790,7610,7610,7610,7610,0
|
|
20230727,200500,3448531790,7610,7610,7610,7610,0
|
|
20230727,200400,3448531790,7610,7610,7610,7610,0
|
|
20230727,200300,3448531790,7610,7610,7610,7610,0
|
|
20230727,200200,3448531790,7610,7610,7610,7610,0
|
|
20230727,200100,3448531790,7610,7610,7610,7610,0
|
|
20230727,200000,3448531790,7610,7610,7610,7610,0
|
|
20230727,195900,3448531790,7610,7610,7610,7610,0
|
|
20230727,195800,3448531790,7610,7610,7610,7610,0
|
|
20230727,195700,3448531790,7610,7610,7610,7610,0
|
|
20230727,195600,3448531790,7610,7610,7610,7610,0
|
|
20230727,195500,3448531790,7610,7610,7610,7610,0
|
|
20230727,195400,3448531790,7610,7610,7610,7610,0
|
|
20230727,195300,3448531790,7610,7610,7610,7610,0
|
|
20230727,195200,3448531790,7610,7610,7610,7610,0
|
|
20230727,195100,3448531790,7610,7610,7610,7610,0
|
|
20230727,195000,3448531790,7610,7610,7610,7610,0
|
|
20230727,194900,3448531790,7610,7610,7610,7610,0
|
|
20230727,194800,3448531790,7610,7610,7610,7610,0
|
|
20230727,194700,3448531790,7610,7610,7610,7610,0
|
|
20230727,194600,3448531790,7610,7610,7610,7610,0
|
|
20230727,194500,3448531790,7610,7610,7610,7610,0
|
|
20230727,194400,3448531790,7610,7610,7610,7610,0
|
|
20230727,194300,3448531790,7610,7610,7610,7610,20364
|
|
20230727,194200,3448531790,7610,7610,7610,7610,0
|
|
20230727,194100,3448531790,7610,7610,7610,7610,0
|
|
20230727,194000,3448531790,7610,7610,7610,7610,0
|
|
20230727,193900,3448531790,7610,7610,7610,7610,0
|
|
20230727,193800,3448531790,7610,7610,7610,7610,0
|
|
20230727,193700,3448531790,7610,7610,7610,7610,0
|
|
20230727,193600,3448531790,7610,7610,7610,7610,0
|
|
20230727,193500,3448531790,7610,7610,7610,7610,0
|
|
20230727,193400,3448531790,7610,7610,7610,7610,0
|
|
20230727,193300,3448531790,7610,7610,7610,7610,0
|
|
20230727,193200,3448531790,7610,7610,7610,7610,0
|
|
20230727,193100,3448531790,7610,7610,7610,7610,0
|
|
20230727,193000,3448531790,7610,7610,7610,7610,0
|
|
20230727,192900,3448531790,7610,7610,7610,7610,0
|
|
20230727,192800,3448531790,7610,7610,7610,7610,0
|
|
20230727,192700,3448531790,7610,7610,7610,7610,0
|
|
20230727,192600,3448531790,7610,7610,7610,7610,0
|
|
20230727,192500,3448531790,7610,7610,7610,7610,0
|
|
20230727,192400,3448531790,7610,7610,7610,7610,0
|
|
20230727,192300,3448531790,7610,7610,7610,7610,0
|
|
20230727,192200,3448531790,7610,7610,7610,7610,0
|
|
20230727,192100,3448531790,7610,7610,7610,7610,0
|
|
20230727,192000,3448531790,7610,7610,7610,7610,0
|
|
20230727,191900,3448531790,7610,7610,7610,7610,0
|
|
20230727,191800,3448531790,7610,7610,7610,7610,0
|
|
20230727,191700,3448531790,7610,7610,7610,7610,0
|
|
20230727,191600,3448531790,7610,7610,7610,7610,0
|
|
20230727,191500,3448531790,7610,7610,7610,7610,0
|
|
20230727,191400,3448531790,7610,7610,7610,7610,0
|
|
20230727,191300,3448531790,7610,7610,7610,7610,20364
|
|
20230727,191200,3448531790,7610,7610,7610,7610,0
|
|
20230727,191100,3448531790,7610,7610,7610,7610,0
|
|
20230727,191000,3448531790,7610,7610,7610,7610,0
|
|
20230727,190900,3448531790,7610,7610,7610,7610,0
|
|
20230727,190800,3448531790,7610,7610,7610,7610,0
|
|
20230727,190700,3448531790,7610,7610,7610,7610,0
|
|
20230727,190600,3448531790,7610,7610,7610,7610,0
|
|
20230727,190500,3448531790,7610,7610,7610,7610,0
|
|
20230727,190400,3448531790,7610,7610,7610,7610,0
|
|
20230727,190300,3448531790,7610,7610,7610,7610,0
|
|
20230727,190200,3448531790,7610,7610,7610,7610,0
|
|
20230727,190100,3448531790,7610,7610,7610,7610,0
|
|
20230727,190000,3448531790,7610,7610,7610,7610,0
|
|
20230727,185900,3448531790,7610,7610,7610,7610,0
|
|
20230727,185800,3448531790,7610,7610,7610,7610,0
|
|
20230727,185700,3448531790,7610,7610,7610,7610,0
|
|
20230727,185600,3448531790,7610,7610,7610,7610,0
|
|
20230727,185500,3448531790,7610,7610,7610,7610,0
|
|
20230727,185400,3448531790,7610,7610,7610,7610,0
|
|
20230727,185300,3448531790,7610,7610,7610,7610,0
|
|
20230727,185200,3448531790,7610,7610,7610,7610,0
|
|
20230727,185100,3448531790,7610,7610,7610,7610,0
|
|
20230727,185000,3448531790,7610,7610,7610,7610,0
|
|
20230727,184900,3448531790,7610,7610,7610,7610,0
|
|
20230727,184800,3448531790,7610,7610,7610,7610,0
|
|
20230727,184700,3448531790,7610,7610,7610,7610,0
|
|
20230727,184600,3448531790,7610,7610,7610,7610,0
|
|
20230727,184500,3448531790,7610,7610,7610,7610,0
|
|
20230727,184400,3448531790,7610,7610,7610,7610,0
|
|
20230727,184300,3448531790,7610,7610,7610,7610,20364
|
|
20230727,184200,3448531790,7610,7610,7610,7610,0
|
|
20230727,184100,3448531790,7610,7610,7610,7610,0
|
|
20230727,184000,3448531790,7610,7610,7610,7610,0
|
|
20230727,183900,3448531790,7610,7610,7610,7610,0
|
|
20230727,183800,3448531790,7610,7610,7610,7610,0
|
|
20230727,183700,3448531790,7610,7610,7610,7610,0
|
|
20230727,183600,3448531790,7610,7610,7610,7610,0
|
|
20230727,183500,3448531790,7610,7610,7610,7610,0
|
|
20230727,183400,3448531790,7610,7610,7610,7610,0
|
|
20230727,183300,3448531790,7610,7610,7610,7610,0
|
|
20230727,183200,3448531790,7610,7610,7610,7610,0
|
|
20230727,183100,3448531790,7610,7610,7610,7610,0
|
|
20230727,183000,3448531790,7610,7610,7610,7610,0
|
|
20230727,182900,3448531790,7610,7610,7610,7610,0
|
|
20230727,182800,3448531790,7610,7610,7610,7610,0
|
|
20230727,182700,3448531790,7610,7610,7610,7610,0
|
|
20230727,182600,3448531790,7610,7610,7610,7610,0
|
|
20230727,182500,3448531790,7610,7610,7610,7610,0
|
|
20230727,182400,3448531790,7610,7610,7610,7610,0
|
|
20230727,182300,3448531790,7610,7610,7610,7610,0
|
|
20230727,182200,3448531790,7610,7610,7610,7610,0
|
|
20230727,182100,3448531790,7610,7610,7610,7610,0
|
|
20230727,182000,3448531790,7610,7610,7610,7610,0
|
|
20230727,181900,3448531790,7610,7610,7610,7610,0
|
|
20230727,181800,3448531790,7610,7610,7610,7610,0
|
|
20230727,181700,3448531790,7610,7610,7610,7610,0
|
|
20230727,181600,3448531790,7610,7610,7610,7610,0
|
|
20230727,181500,3448531790,7610,7610,7610,7610,0
|
|
20230727,181400,3448531790,7610,7610,7610,7610,0
|
|
20230727,181300,3448531790,7610,7610,7610,7610,20364
|
|
20230727,181200,3448531790,7610,7610,7610,7610,0
|
|
20230727,181100,3448531790,7610,7610,7610,7610,0
|
|
20230727,181000,3448531790,7610,7610,7610,7610,0
|
|
20230727,180900,3448531790,7610,7610,7610,7610,0
|
|
20230727,180800,3448531790,7610,7610,7610,7610,0
|
|
20230727,180700,3448531790,7610,7610,7610,7610,0
|
|
20230727,180600,3448531790,7610,7610,7610,7610,0
|
|
20230727,180500,3448531790,7610,7610,7610,7610,0
|
|
20230727,180400,3448531790,7610,7610,7610,7610,0
|
|
20230727,180300,3448531790,7610,7610,7610,7610,0
|
|
20230727,180200,3448531790,7610,7610,7610,7610,0
|
|
20230727,180100,3448531790,7610,7610,7610,7610,0
|
|
20230727,180000,3448531790,7610,7610,7610,7610,0
|
|
20230727,175900,3448531790,7610,7610,7610,7610,0
|
|
20230727,175800,3448531790,7610,7610,7610,7610,0
|
|
20230727,175700,3448531790,7610,7610,7610,7610,0
|
|
20230727,175600,3448531790,7610,7610,7610,7610,0
|
|
20230727,175500,3448531790,7610,7610,7610,7610,0
|
|
20230727,175400,3448531790,7610,7610,7610,7610,0
|
|
20230727,175300,3448531790,7610,7610,7610,7610,0
|
|
20230727,175200,3448531790,7610,7610,7610,7610,0
|
|
20230727,175100,3448531790,7610,7610,7610,7610,0
|
|
20230727,175000,3448531790,7610,7610,7610,7610,0
|
|
20230727,174900,3448531790,7610,7610,7610,7610,0
|
|
20230727,174800,3448531790,7610,7610,7610,7610,0
|
|
20230727,174700,3448531790,7610,7610,7610,7610,0
|
|
20230727,174600,3448531790,7610,7610,7610,7610,0
|
|
20230727,174500,3448531790,7610,7610,7610,7610,0
|
|
20230727,174400,3448531790,7610,7610,7610,7610,0
|
|
20230727,174300,3448531790,7610,7610,7610,7610,20364
|
|
20230727,174200,3448531790,7610,7610,7610,7610,0
|
|
20230727,174100,3448531790,7610,7610,7610,7610,0
|
|
20230727,174000,3448531790,7610,7610,7610,7610,0
|
|
20230727,173900,3448531790,7610,7610,7610,7610,0
|
|
20230727,173800,3448531790,7610,7610,7610,7610,0
|
|
20230727,173700,3448531790,7610,7610,7610,7610,0
|
|
20230727,173600,3448531790,7610,7610,7610,7610,0
|
|
20230727,173500,3448531790,7610,7610,7610,7610,0
|
|
20230727,173400,3448531790,7610,7610,7610,7610,0
|
|
20230727,173300,3448531790,7610,7610,7610,7610,0
|
|
20230727,173200,3448531790,7610,7610,7610,7610,0
|
|
20230727,173100,3448531790,7610,7610,7610,7610,0
|
|
20230727,173000,3448531790,7610,7610,7610,7610,0
|
|
20230727,172900,3448531790,7610,7610,7610,7610,0
|
|
20230727,172800,3448531790,7610,7610,7610,7610,0
|
|
20230727,172700,3448531790,7610,7610,7610,7610,0
|
|
20230727,172600,3448531790,7610,7610,7610,7610,0
|
|
20230727,172500,3448531790,7610,7610,7610,7610,0
|
|
20230727,172400,3448531790,7610,7610,7610,7610,0
|
|
20230727,172300,3448531790,7610,7610,7610,7610,0
|
|
20230727,172200,3448531790,7610,7610,7610,7610,0
|
|
20230727,172100,3448531790,7610,7610,7610,7610,0
|
|
20230727,172000,3448531790,7610,7610,7610,7610,0
|
|
20230727,171900,3448531790,7610,7610,7610,7610,0
|
|
20230727,171800,3448531790,7610,7610,7610,7610,0
|
|
20230727,171700,3448531790,7610,7610,7610,7610,0
|
|
20230727,171600,3448531790,7610,7610,7610,7610,0
|
|
20230727,171500,3448531790,7610,7610,7610,7610,0
|
|
20230727,171400,3448531790,7610,7610,7610,7610,0
|
|
20230727,171300,3448531790,7610,7610,7610,7610,20364
|
|
20230727,171200,3448531790,7610,7610,7610,7610,0
|
|
20230727,171100,3448531790,7610,7610,7610,7610,0
|
|
20230727,171000,3448531790,7610,7610,7610,7610,0
|
|
20230727,170900,3448531790,7610,7610,7610,7610,0
|
|
20230727,170800,3448531790,7610,7610,7610,7610,0
|
|
20230727,170700,3448531790,7610,7610,7610,7610,0
|
|
20230727,170600,3448531790,7610,7610,7610,7610,0
|
|
20230727,170500,3448531790,7610,7610,7610,7610,0
|
|
20230727,170400,3448531790,7610,7610,7610,7610,0
|
|
20230727,170300,3448531790,7610,7610,7610,7610,0
|
|
20230727,170200,3448531790,7610,7610,7610,7610,0
|
|
20230727,170100,3448531790,7610,7610,7610,7610,0
|
|
20230727,170000,3448531790,7610,7610,7610,7610,0
|
|
20230727,165900,3448531790,7610,7610,7610,7610,0
|
|
20230727,165800,3448531790,7610,7610,7610,7610,0
|
|
20230727,165700,3448531790,7610,7610,7610,7610,0
|
|
20230727,165600,3448531790,7610,7610,7610,7610,0
|
|
20230727,165500,3448531790,7610,7610,7610,7610,0
|
|
20230727,165400,3448531790,7610,7610,7610,7610,0
|
|
20230727,165300,3448531790,7610,7610,7610,7610,0
|
|
20230727,165200,3448531790,7610,7610,7610,7610,0
|
|
20230727,165100,3448531790,7610,7610,7610,7610,0
|
|
20230727,165000,3448531790,7610,7610,7610,7610,0
|
|
20230727,164900,3448531790,7610,7610,7610,7610,0
|
|
20230727,164800,3448531790,7610,7610,7610,7610,0
|
|
20230727,164700,3448531790,7610,7610,7610,7610,0
|
|
20230727,164600,3448531790,7610,7610,7610,7610,0
|
|
20230727,164500,3448531790,7610,7610,7610,7610,0
|
|
20230727,164400,3448531790,7610,7610,7610,7610,0
|
|
20230727,164300,3448531790,7610,7610,7610,7610,20364
|
|
20230727,164200,3448531790,7610,7610,7610,7610,0
|
|
20230727,164100,3448531790,7610,7610,7610,7610,0
|
|
20230727,164000,3448531790,7610,7610,7610,7610,0
|
|
20230727,163900,3448531790,7610,7610,7610,7610,0
|
|
20230727,163800,3448531790,7610,7610,7610,7610,0
|
|
20230727,163700,3448531790,7610,7610,7610,7610,0
|
|
20230727,163600,3448531790,7610,7610,7610,7610,0
|
|
20230727,163500,3448531790,7610,7610,7610,7610,0
|
|
20230727,163400,3448531790,7610,7610,7610,7610,0
|
|
20230727,163300,3448531790,7610,7610,7610,7610,0
|
|
20230727,163200,3448531790,7610,7610,7610,7610,0
|
|
20230727,163100,3448531790,7610,7610,7610,7610,0
|
|
20230727,163000,3448531790,7610,7610,7610,7610,0
|
|
20230727,162900,3448531790,7610,7610,7610,7610,0
|
|
20230727,162800,3448531790,7610,7610,7610,7610,0
|
|
20230727,162700,3448531790,7610,7610,7610,7610,0
|
|
20230727,162600,3448531790,7610,7610,7610,7610,0
|
|
20230727,162500,3448531790,7610,7610,7610,7610,0
|
|
20230727,162400,3448531790,7610,7610,7610,7610,0
|
|
20230727,162300,3448531790,7610,7610,7610,7610,0
|
|
20230727,162200,3448531790,7610,7610,7610,7610,0
|
|
20230727,162100,3448531790,7610,7610,7610,7610,0
|
|
20230727,162000,3448531790,7610,7610,7610,7610,0
|
|
20230727,161900,3448531790,7610,7610,7610,7610,0
|
|
20230727,161800,3448531790,7610,7610,7610,7610,0
|
|
20230727,161700,3448531790,7610,7610,7610,7610,0
|
|
20230727,161600,3448531790,7610,7610,7610,7610,0
|
|
20230727,161500,3448531790,7610,7610,7610,7610,0
|
|
20230727,161400,3448531790,7610,7610,7610,7610,0
|
|
20230727,161300,3448531790,7610,7610,7610,7610,20364
|
|
20230727,161200,3448531790,7610,7610,7610,7610,0
|
|
20230727,161100,3448531790,7610,7610,7610,7610,0
|
|
20230727,161000,3448531790,7610,7610,7610,7610,0
|
|
20230727,160900,3448531790,7610,7610,7610,7610,0
|
|
20230727,160800,3448531790,7610,7610,7610,7610,0
|
|
20230727,160700,3448531790,7610,7610,7610,7610,0
|
|
20230727,160600,3448531790,7610,7610,7610,7610,0
|
|
20230727,160500,3448531790,7610,7610,7610,7610,0
|
|
20230727,160400,3448531790,7610,7610,7610,7610,0
|
|
20230727,160300,3448531790,7610,7610,7610,7610,0
|
|
20230727,160200,3448531790,7610,7610,7610,7610,0
|
|
20230727,160100,3448531790,7610,7610,7610,7610,0
|
|
20230727,160000,3448531790,7610,7610,7610,7610,0
|
|
20230727,155900,3448531790,7610,7610,7610,7610,0
|
|
20230727,155800,3448531790,7610,7610,7610,7610,0
|
|
20230727,155700,3448531790,7610,7610,7610,7610,0
|
|
20230727,155600,3448531790,7610,7610,7610,7610,0
|
|
20230727,155500,3448531790,7610,7610,7610,7610,0
|
|
20230727,155400,3448531790,7610,7610,7610,7610,0
|
|
20230727,155300,3448531790,7610,7610,7610,7610,0
|
|
20230727,155200,3448531790,7610,7610,7610,7610,0
|
|
20230727,155100,3448531790,7610,7610,7610,7610,0
|
|
20230727,155000,3448531790,7610,7610,7610,7610,0
|
|
20230727,154900,3448531790,7610,7610,7610,7610,0
|
|
20230727,154800,3448531790,7610,7610,7610,7610,0
|
|
20230727,154700,3448531790,7610,7610,7610,7610,0
|
|
20230727,154600,3448531790,7610,7610,7610,7610,0
|
|
20230727,154500,3448531790,7610,7610,7610,7610,0
|
|
20230727,154400,3448531790,7610,7610,7610,7610,0
|
|
20230727,154300,3448531790,7610,7610,7610,7610,20364
|
|
20230727,154200,3448531790,7610,7610,7610,7610,0
|
|
20230727,154100,3448531790,7610,7610,7610,7610,0
|
|
20230727,154000,3448531790,7610,7610,7610,7610,0
|
|
20230727,153900,3448531790,7610,7610,7610,7610,0
|
|
20230727,153800,3448531790,7610,7610,7610,7610,0
|
|
20230727,153700,3448531790,7610,7610,7610,7610,0
|
|
20230727,153600,3448531790,7610,7610,7610,7610,0
|
|
20230727,153500,3448531790,7610,7610,7610,7610,0
|
|
20230727,153400,3448531790,7610,7610,7610,7610,0
|
|
20230727,153300,3448531790,7610,7610,7610,7610,0
|
|
20230727,153200,3448531790,7610,7610,7610,7610,0
|
|
20230727,153100,3448531790,7610,7610,7610,7610,0
|
|
20230727,153000,3448531790,7610,7610,7610,7610,20364
|
|
20230727,152900,3293561750,7670,7670,7670,7670,0
|
|
20230727,152800,3293561750,7670,7670,7670,7670,0
|
|
20230727,152700,3293561750,7670,7670,7670,7670,0
|
|
20230727,152600,3293561750,7670,7670,7670,7670,0
|
|
20230727,152500,3293561750,7670,7670,7670,7670,0
|
|
20230727,152400,3293561750,7670,7670,7670,7670,0
|
|
20230727,152300,3293561750,7670,7670,7670,7670,0
|
|
20230727,152200,3293561750,7670,7670,7670,7670,0
|
|
20230727,152100,3293561750,7670,7670,7670,7670,0
|
|
20230727,152000,3293561750,7670,7670,7670,7670,0
|
|
20230727,151900,3293561750,7670,7660,7670,7660,243
|
|
20230727,151800,3291699020,7660,7650,7660,7640,1538
|
|
20230727,151700,3279933680,7640,7640,7640,7620,2705
|
|
20230727,151600,3259287500,7640,7640,7640,7640,10
|
|
20230727,151500,3259211100,7640,7640,7650,7640,1943
|
|
20230727,151400,3244357050,7650,7630,7650,7630,671
|
|
20230727,151300,3239233970,7640,7640,7640,7630,363
|
|
20230727,151200,3236460670,7640,7640,7640,7630,106
|
|
20230727,151100,3235650850,7640,7640,7640,7630,1141
|
|
20230727,151000,3226937650,7640,7630,7640,7630,1305
|
|
20230727,150900,3216980300,7630,7620,7630,7610,601
|
|
20230727,150800,3212400640,7620,7620,7630,7620,1354
|
|
20230727,150700,3202082780,7620,7620,7630,7620,1707
|
|
20230727,150600,3189074990,7630,7640,7640,7620,3407
|
|
20230727,150500,3163096250,7640,7640,7640,7630,198
|
|
20230727,150400,3161584510,7640,7650,7650,7630,864
|
|
20230727,150300,3154986990,7660,7640,7660,7640,183
|
|
20230727,150200,3153587710,7640,7650,7660,7640,557
|
|
20230727,150100,3149325230,7660,7650,7660,7650,1223
|
|
20230727,150000,3139969210,7650,7650,7650,7640,1207
|
|
20230727,145900,3130740470,7650,7650,7670,7640,1651
|
|
20230727,145800,3118113080,7650,7670,7680,7640,1434
|
|
20230727,145700,3107152010,7670,7660,7690,7650,2894
|
|
20230727,145600,3084967550,7630,7660,7660,7630,8607
|
|
20230727,145500,3019278150,7640,7680,7680,7640,3624
|
|
20230727,145400,2991548310,7670,7660,7680,7650,2321
|
|
20230727,145300,2973768740,7650,7660,7660,7650,892
|
|
20230727,145200,2966943030,7650,7670,7670,7650,3609
|
|
20230727,145100,2939333340,7650,7660,7670,7650,2409
|
|
20230727,145000,2920881850,7660,7660,7670,7660,1563
|
|
20230727,144900,2908908690,7670,7670,7680,7660,1240
|
|
20230727,144800,2899404110,7690,7690,7690,7670,2004
|
|
20230727,144700,2884033350,7670,7670,7680,7670,1759
|
|
20230727,144600,2870539810,7680,7680,7680,7680,2
|
|
20230727,144500,2870524450,7690,7670,7690,7670,464
|
|
20230727,144400,2866965310,7680,7680,7680,7680,24
|
|
20230727,144300,2866780990,7690,7680,7690,7680,305
|
|
20230727,144200,2864438580,7680,7680,7680,7680,0
|
|
20230727,144100,2864438580,7680,7680,7680,7680,4027
|
|
20230727,144000,2833511220,7680,7690,7690,7680,756
|
|
20230727,143900,2827698130,7680,7680,7680,7680,190
|
|
20230727,143800,2826238930,7690,7680,7690,7680,113
|
|
20230727,143700,2825371000,7680,7680,7690,7670,1451
|
|
20230727,143600,2814233980,7680,7680,7680,7680,462
|
|
20230727,143500,2810685820,7690,7680,7690,7680,343
|
|
20230727,143400,2808051200,7690,7690,7690,7680,95
|
|
20230727,143300,2807321060,7690,7680,7690,7680,1709
|
|
20230727,143200,2794195740,7690,7690,7690,7680,157
|
|
20230727,143100,2792988430,7690,7690,7690,7680,771
|
|
20230727,143000,2787059450,7690,7690,7690,7680,767
|
|
20230727,142900,2781167920,7690,7710,7710,7690,1180
|
|
20230727,142800,2772082580,7710,7700,7710,7690,1183
|
|
20230727,142700,2762980100,7710,7700,7710,7700,1180
|
|
20230727,142600,2753893530,7700,7700,7700,7700,0
|
|
20230727,142500,2753893530,7700,7720,7730,7700,556
|
|
20230727,142400,2749611470,7690,7700,7700,7680,1077
|
|
20230727,142300,2741320150,7690,7690,7700,7690,1616
|
|
20230727,142200,2728893030,7690,7680,7690,7680,749
|
|
20230727,142100,2723137200,7680,7680,7680,7680,379
|
|
20230727,142000,2720226480,7690,7690,7690,7670,1138
|
|
20230727,141900,2711485990,7690,7690,7690,7680,1130
|
|
20230727,141800,2702804780,7690,7690,7700,7690,384
|
|
20230727,141700,2699851810,7700,7710,7710,7700,1106
|
|
20230727,141600,2691335380,7710,7700,7710,7700,38
|
|
20230727,141500,2691042520,7700,7710,7720,7700,553
|
|
20230727,141400,2686782300,7710,7700,7710,7700,403
|
|
20230727,141300,2683677570,7700,7700,7700,7700,236
|
|
20230727,141200,2681860370,7700,7700,7700,7700,204
|
|
20230727,141100,2680289570,7710,7710,7710,7710,1513
|
|
20230727,141000,2668624340,7720,7730,7730,7720,373
|
|
20230727,140900,2665744750,7740,7740,7740,7730,116
|
|
20230727,140800,2664847840,7730,7750,7750,7730,1098
|
|
20230727,140700,2656353840,7750,7770,7770,7750,1050
|
|
20230727,140600,2648214330,7770,7770,7770,7770,28
|
|
20230727,140500,2647996770,7770,7760,7770,7760,119
|
|
20230727,140400,2647073250,7760,7750,7760,7750,540
|
|
20230727,140300,2642885450,7750,7760,7760,7750,600
|
|
20230727,140200,2638234450,7770,7770,7770,7750,64
|
|
20230727,140100,2637737410,7770,7760,7770,7760,42
|
|
20230727,140000,2637411270,7760,7750,7760,7750,881
|
|
20230727,135900,2630577640,7750,7750,7750,7750,1
|
|
20230727,135800,2630569890,7730,7740,7740,7730,73
|
|
20230727,135700,2630005570,7740,7740,7740,7740,199
|
|
20230727,135600,2628465310,7740,7740,7740,7740,968
|
|
20230727,135500,2620972990,7740,7750,7750,7740,22
|
|
20230727,135400,2620802600,7750,7750,7750,7750,1560
|
|
20230727,135300,2608712600,7750,7750,7750,7750,180
|
|
20230727,135200,2607317600,7750,7740,7750,7740,1352
|
|
20230727,135100,2596842940,7720,7720,7720,7720,38
|
|
20230727,135000,2596549580,7720,7720,7720,7720,60
|
|
20230727,134900,2596086380,7720,7740,7740,7720,33
|
|
20230727,134800,2595831560,7690,7680,7690,7680,11967
|
|
20230727,134700,2503876980,7680,7690,7690,7670,1207
|
|
20230727,134600,2494607220,7700,7700,7700,7680,1625
|
|
20230727,134500,2482122490,7680,7680,7680,7680,11
|
|
20230727,134400,2482038010,7680,7690,7690,7680,2748
|
|
20230727,134300,2460907820,7690,7700,7700,7690,384
|
|
20230727,134200,2457953890,7700,7740,7740,7700,11942
|
|
20230727,134100,2365955570,7750,7740,7750,7740,188
|
|
20230727,134000,2364500420,7730,7730,7730,7730,25
|
|
20230727,133900,2364307170,7730,7740,7750,7730,524
|
|
20230727,133800,2360254990,7740,7740,7740,7730,222
|
|
20230727,133700,2358536760,7730,7730,7730,7730,0
|
|
20230727,133600,2358536760,7730,7730,7730,7730,0
|
|
20230727,133500,2358536760,7730,7730,7730,7730,12
|
|
20230727,133400,2358444000,7740,7740,7740,7740,267
|
|
20230727,133300,2356377420,7740,7750,7750,7740,777
|
|
20230727,133200,2350363230,7750,7750,7750,7740,474
|
|
20230727,133100,2346691430,7750,7750,7750,7740,603
|
|
20230727,133000,2342023180,7750,7740,7750,7740,510
|
|
20230727,132900,2338070780,7750,7740,7750,7740,1248
|
|
20230727,132800,2328401250,7750,7750,7750,7750,150
|
|
20230727,132700,2327238750,7750,7750,7750,7750,160
|
|
20230727,132600,2325998750,7740,7720,7740,7720,1818
|
|
20230727,132500,2311930650,7720,7720,7740,7720,1321
|
|
20230727,132400,2301732270,7740,7740,7740,7730,130
|
|
20230727,132300,2300727350,7730,7720,7730,7720,663
|
|
20230727,132200,2295603620,7730,7720,7730,7720,3
|
|
20230727,132100,2295580450,7720,7710,7720,7710,1144
|
|
20230727,132000,2286752410,7700,7700,7700,7690,2000
|
|
20230727,131900,2271362410,7700,7690,7700,7690,6685
|
|
20230727,131800,2219939200,7680,7680,7680,7670,1106
|
|
20230727,131700,2211445320,7680,7670,7680,7670,1548
|
|
20230727,131600,2199572110,7660,7670,7670,7660,387
|
|
20230727,131500,2196604010,7670,7670,7670,7660,1945
|
|
20230727,131400,2181696880,7670,7670,7670,7660,84
|
|
20230727,131300,2181052770,7670,7680,7680,7670,174
|
|
20230727,131200,2179716570,7680,7680,7680,7680,57
|
|
20230727,131100,2179278810,7690,7660,7690,7650,3005
|
|
20230727,131000,2156275980,7660,7680,7680,7660,470
|
|
20230727,130900,2152671240,7680,7690,7690,7680,217
|
|
20230727,130800,2151004620,7690,7690,7690,7680,52
|
|
20230727,130700,2150605200,7690,7680,7690,7670,914
|
|
20230727,130600,2143585390,7680,7680,7680,7680,15
|
|
20230727,130500,2143470190,7680,7680,7680,7680,316
|
|
20230727,130400,2141043310,7680,7680,7680,7680,4
|
|
20230727,130300,2141012590,7680,7690,7690,7680,388
|
|
20230727,130200,2138031960,7690,7690,7690,7690,294
|
|
20230727,130100,2135771100,7690,7690,7700,7690,972
|
|
20230727,130000,2128294590,7680,7680,7680,7670,908
|
|
20230727,125900,2121323910,7680,7680,7680,7670,1498
|
|
20230727,125800,2109819660,7680,7690,7690,7680,166
|
|
20230727,125700,2108544390,7700,7700,7700,7680,135
|
|
20230727,125600,2107507090,7690,7710,7710,7690,405
|
|
20230727,125500,2104390350,7700,7700,7700,7690,313
|
|
20230727,125400,2101980360,7680,7680,7700,7680,753
|
|
20230727,125300,2096193150,7680,7670,7680,7670,531
|
|
20230727,125200,2092119820,7640,7680,7680,7640,6253
|
|
20230727,125100,2044283410,7680,7680,7680,7680,518
|
|
20230727,125000,2040305170,7670,7660,7670,7660,467
|
|
20230727,124900,2036726040,7660,7670,7670,7660,884
|
|
20230727,124800,2029951260,7670,7680,7680,7660,627
|
|
20230727,124700,2025141770,7680,7670,7680,7670,112
|
|
20230727,124600,2024282610,7670,7680,7690,7670,1819
|
|
20230727,124500,2010312600,7670,7670,7670,7670,4291
|
|
20230727,124400,1977400630,7670,7680,7680,7670,511
|
|
20230727,124300,1973481150,7680,7710,7720,7670,4477
|
|
20230727,124200,1939089650,7710,7710,7720,7690,1023
|
|
20230727,124100,1931205370,7700,7720,7720,7700,394
|
|
20230727,124000,1928167520,7720,7710,7720,7710,97
|
|
20230727,123900,1927419390,7710,7710,7720,7710,1050
|
|
20230727,123800,1919323590,7710,7710,7720,7710,1050
|
|
20230727,123700,1911228030,7720,7720,7720,7710,232
|
|
20230727,123600,1909437090,7710,7710,7710,7710,167
|
|
20230727,123500,1908149520,7710,7690,7710,7690,71
|
|
20230727,123400,1907602530,7700,7700,7710,7700,171
|
|
20230727,123300,1906285810,7700,7700,7710,7700,492
|
|
20230727,123200,1902497260,7710,7720,7730,7710,2250
|
|
20230727,123100,1885129350,7710,7680,7710,7680,1245
|
|
20230727,123000,1875561590,7680,7680,7680,7680,86
|
|
20230727,122900,1874901110,7690,7670,7690,7660,1318
|
|
20230727,122800,1864804550,7670,7670,7680,7670,715
|
|
20230727,122700,1859320440,7670,7670,7670,7670,143
|
|
20230727,122600,1858223630,7670,7680,7680,7670,217
|
|
20230727,122500,1856558280,7680,7670,7680,7670,567
|
|
20230727,122400,1852208970,7670,7670,7670,7670,261
|
|
20230727,122300,1850207100,7670,7650,7670,7650,1756
|
|
20230727,122200,1836773540,7650,7650,7650,7640,350
|
|
20230727,122100,1834097040,7650,7640,7650,7640,326
|
|
20230727,122000,1831604140,7630,7630,7640,7630,1740
|
|
20230727,121900,1818314920,7640,7620,7640,7620,210
|
|
20230727,121800,1816714080,7620,7640,7640,7620,592
|
|
20230727,121700,1812197470,7640,7610,7640,7600,3061
|
|
20230727,121600,1788841380,7620,7630,7630,7600,2015
|
|
20230727,121500,1773501110,7630,7620,7630,7600,2206
|
|
20230727,121400,1756707490,7620,7640,7640,7620,1648
|
|
20230727,121300,1744137030,7640,7650,7650,7630,768
|
|
20230727,121200,1738270410,7650,7660,7670,7640,4628
|
|
20230727,121100,1702857260,7660,7650,7660,7640,2146
|
|
20230727,121000,1686433070,7650,7650,7660,7650,2046
|
|
20230727,120900,1670780060,7660,7670,7670,7650,3449
|
|
20230727,120800,1644351520,7670,7690,7690,7670,2065
|
|
20230727,120700,1628486170,7700,7710,7710,7700,5202
|
|
20230727,120600,1588430750,7710,7720,7720,7710,1973
|
|
20230727,120500,1573215720,7720,7720,7720,7710,1660
|
|
20230727,120400,1560405520,7710,7710,7720,7710,134
|
|
20230727,120300,1559371900,7710,7720,7720,7710,280
|
|
20230727,120200,1557211520,7720,7720,7720,7710,932
|
|
20230727,120100,1550018480,7720,7710,7720,7710,1534
|
|
20230727,120000,1538184020,7720,7730,7730,7710,1346
|
|
20230727,115900,1527790960,7720,7740,7740,7720,1703
|
|
20230727,115800,1514626850,7730,7740,7750,7730,946
|
|
20230727,115700,1507297500,7740,7740,7750,7740,1172
|
|
20230727,115600,1498226210,7750,7750,7750,7750,285
|
|
20230727,115500,1496017460,7750,7750,7750,7750,439
|
|
20230727,115400,1492615210,7750,7750,7750,7750,596
|
|
20230727,115300,1487996210,7750,7760,7760,7750,3161
|
|
20230727,115200,1463479470,7760,7770,7780,7760,1560
|
|
20230727,115100,1451365020,7770,7770,7770,7770,985
|
|
20230727,115000,1443711570,7770,7780,7780,7770,503
|
|
20230727,114900,1439803110,7780,7790,7790,7780,140
|
|
20230727,114800,1438712610,7790,7780,7790,7780,410
|
|
20230727,114700,1435522710,7780,7770,7780,7770,281
|
|
20230727,114600,1433339320,7770,7790,7790,7770,986
|
|
20230727,114500,1425666990,7780,7790,7790,7780,66
|
|
20230727,114400,1425153170,7780,7770,7780,7770,2409
|
|
20230727,114300,1406417440,7770,7770,7770,7770,993
|
|
20230727,114200,1398701830,7760,7760,7760,7760,591
|
|
20230727,114100,1394115670,7770,7780,7780,7760,1068
|
|
20230727,114000,1385818600,7780,7780,7780,7780,602
|
|
20230727,113900,1381135040,7780,7780,7780,7780,0
|
|
20230727,113800,1381135040,7780,7780,7780,7780,113
|
|
20230727,113700,1380255900,7770,7770,7770,7770,3424
|
|
20230727,113600,1353651420,7770,7760,7770,7760,2095
|
|
20230727,113500,1337376270,7770,7760,7770,7760,414
|
|
20230727,113400,1334160610,7770,7770,7770,7770,36
|
|
20230727,113300,1333880890,7770,7760,7770,7760,658
|
|
20230727,113200,1328771230,7770,7760,7770,7760,201
|
|
20230727,113100,1327211460,7760,7770,7770,7760,234
|
|
20230727,113000,1325395280,7760,7760,7760,7760,100
|
|
20230727,112900,1324619280,7770,7770,7770,7770,113
|
|
20230727,112800,1323741270,7760,7780,7780,7760,2322
|
|
20230727,112700,1305690490,7780,7790,7790,7780,405
|
|
20230727,112600,1302538590,7790,7800,7800,7790,450
|
|
20230727,112500,1299032090,7790,7780,7790,7780,459
|
|
20230727,112400,1295456600,7780,7790,7800,7780,751
|
|
20230727,112300,1289608600,7790,7790,7790,7790,1032
|
|
20230727,112200,1281569320,7800,7790,7800,7790,1717
|
|
20230727,112100,1268182690,7790,7790,7790,7770,2770
|
|
20230727,112000,1246633810,7790,7810,7810,7790,3803
|
|
20230727,111900,1216984020,7810,7810,7810,7810,0
|
|
20230727,111800,1216984020,7810,7820,7820,7810,3703
|
|
20230727,111700,1188063390,7810,7820,7820,7810,1442
|
|
20230727,111600,1176791950,7830,7830,7830,7820,75
|
|
20230727,111500,1176205400,7830,7830,7830,7830,578
|
|
20230727,111400,1171679660,7840,7830,7840,7830,295
|
|
20230727,111300,1169369800,7840,7830,7840,7830,12
|
|
20230727,111200,1169275730,7830,7840,7840,7830,338
|
|
20230727,111100,1166627530,7830,7830,7830,7830,83
|
|
20230727,111000,1165977640,7820,7820,7820,7820,247
|
|
20230727,110900,1164046100,7830,7820,7830,7820,44
|
|
20230727,110800,1163702010,7820,7830,7830,7820,865
|
|
20230727,110700,1156929780,7820,7850,7850,7820,1276
|
|
20230727,110600,1146932860,7840,7840,7840,7840,136
|
|
20230727,110500,1145866620,7830,7840,7840,7830,23
|
|
20230727,110400,1145686420,7840,7840,7840,7840,2171
|
|
20230727,110300,1128665780,7840,7840,7840,7840,120
|
|
20230727,110200,1127724980,7840,7840,7840,7840,100
|
|
20230727,110100,1126940980,7830,7820,7830,7810,448
|
|
20230727,110000,1123437720,7820,7820,7820,7820,31
|
|
20230727,105900,1123195300,7800,7810,7820,7800,461
|
|
20230727,105800,1119597880,7820,7820,7820,7820,40
|
|
20230727,105700,1119285080,7820,7810,7820,7800,1070
|
|
20230727,105600,1110933370,7810,7810,7810,7810,89
|
|
20230727,105500,1110238280,7810,7810,7810,7810,12
|
|
20230727,105400,1110144560,7820,7820,7820,7820,11
|
|
20230727,105300,1110058540,7820,7840,7840,7820,5
|
|
20230727,105200,1110019420,7820,7820,7820,7810,802
|
|
20230727,105100,1103748280,7810,7810,7810,7810,1521
|
|
20230727,105000,1091869270,7810,7810,7810,7810,13
|
|
20230727,104900,1091767740,7810,7810,7810,7810,399
|
|
20230727,104800,1088651550,7810,7810,7810,7810,104
|
|
20230727,104700,1087839310,7810,7810,7810,7810,41
|
|
20230727,104600,1087519100,7800,7810,7810,7800,237
|
|
20230727,104500,1085668390,7810,7820,7820,7800,116
|
|
20230727,104400,1084761550,7820,7840,7840,7800,4702
|
|
20230727,104300,1048051170,7840,7830,7840,7830,174
|
|
20230727,104200,1046687440,7820,7820,7820,7820,182
|
|
20230727,104100,1045264200,7820,7820,7820,7820,6
|
|
20230727,104000,1045217280,7820,7820,7820,7820,0
|
|
20230727,103900,1045217280,7820,7830,7830,7820,1097
|
|
20230727,103800,1036628770,7830,7820,7830,7820,120
|
|
20230727,103700,1035690180,7830,7830,7830,7830,197
|
|
20230727,103600,1034147670,7830,7830,7830,7830,1141
|
|
20230727,103500,1025213640,7830,7830,7840,7830,217
|
|
20230727,103400,1023513410,7840,7850,7850,7840,516
|
|
20230727,103300,1019467840,7850,7850,7850,7850,21
|
|
20230727,103200,1019302990,7840,7840,7840,7840,456
|
|
20230727,103100,1015727950,7830,7820,7830,7820,590
|
|
20230727,103000,1011113080,7810,7800,7810,7800,1130
|
|
20230727,102900,1002296980,7790,7800,7800,7790,342
|
|
20230727,102800,999631320,7800,7800,7800,7800,959
|
|
20230727,102700,992151120,7800,7800,7800,7790,1199
|
|
20230727,102600,982810730,7790,7810,7810,7790,2013
|
|
20230727,102500,967115500,7810,7810,7810,7810,210
|
|
20230727,102400,965475400,7810,7800,7810,7800,289
|
|
20230727,102300,963220310,7810,7810,7810,7810,266
|
|
20230727,102200,961142850,7810,7810,7810,7810,78
|
|
20230727,102100,960533670,7810,7810,7810,7810,12
|
|
20230727,102000,960439950,7800,7800,7800,7790,1573
|
|
20230727,101900,948171910,7810,7820,7830,7810,814
|
|
20230727,101800,941813830,7820,7840,7840,7820,2059
|
|
20230727,101700,925701930,7840,7840,7840,7830,126
|
|
20230727,101600,924715110,7840,7830,7840,7820,1301
|
|
20230727,101500,914531580,7830,7840,7840,7830,13
|
|
20230727,101400,914429780,7840,7840,7840,7840,25
|
|
20230727,101300,914233780,7840,7840,7840,7840,5
|
|
20230727,101200,914194580,7840,7850,7850,7840,29
|
|
20230727,101100,913967200,7850,7850,7850,7850,5
|
|
20230727,101000,913927950,7830,7830,7830,7830,500
|
|
20230727,100900,910012950,7830,7840,7840,7830,434
|
|
20230727,100800,906610780,7840,7860,7860,7840,3207
|
|
20230727,100700,881445040,7850,7860,7860,7850,971
|
|
20230727,100600,873820690,7860,7860,7860,7850,380
|
|
20230727,100500,870836380,7860,7860,7860,7850,1334
|
|
20230727,100400,860353780,7880,7870,7880,7860,123
|
|
20230727,100300,859386960,7880,7870,7880,7870,20
|
|
20230727,100200,859229460,7880,7880,7880,7880,149
|
|
20230727,100100,858055340,7880,7890,7890,7850,707
|
|
20230727,100000,852495600,7880,7890,7890,7880,111
|
|
20230727,095900,851620280,7890,7870,7890,7870,135
|
|
20230727,095800,850557330,7890,7890,7890,7880,218
|
|
20230727,095700,848839070,7890,7890,7890,7890,506
|
|
20230727,095600,844846730,7890,7890,7890,7890,233
|
|
20230727,095500,843008360,7890,7870,7890,7870,389
|
|
20230727,095400,839946890,7880,7880,7890,7870,660
|
|
20230727,095300,834744610,7870,7870,7880,7870,46
|
|
20230727,095200,834382440,7870,7860,7870,7860,352
|
|
20230727,095100,831615320,7840,7850,7850,7840,834
|
|
20230727,095000,825071940,7850,7860,7860,7850,40
|
|
20230727,094900,824757860,7870,7870,7870,7870,478
|
|
20230727,094800,820996000,7890,7890,7890,7860,2602
|
|
20230727,094700,800509580,7890,7860,7890,7860,1075
|
|
20230727,094600,792044470,7860,7850,7860,7850,5903
|
|
20230727,094500,745705720,7850,7840,7850,7840,2446
|
|
20230727,094400,726516340,7840,7840,7840,7840,172
|
|
20230727,094300,725167860,7830,7840,7840,7830,32
|
|
20230727,094200,724917190,7830,7840,7840,7830,18
|
|
20230727,094100,724776150,7830,7820,7830,7820,11
|
|
20230727,094000,724690120,7820,7830,7830,7820,432
|
|
20230727,093900,721311870,7840,7830,7840,7820,1013
|
|
20230727,093800,713370350,7830,7850,7850,7830,3997
|
|
20230727,093700,682033360,7850,7860,7860,7850,268
|
|
20230727,093600,679929020,7860,7850,7860,7850,651
|
|
20230727,093500,674815040,7860,7860,7860,7850,212
|
|
20230727,093400,673149230,7870,7860,7870,7850,862
|
|
20230727,093300,666371080,7870,7860,7870,7860,919
|
|
20230727,093200,659141810,7860,7860,7860,7860,572
|
|
20230727,093100,654645890,7860,7830,7860,7830,441
|
|
20230727,093000,651184750,7830,7820,7830,7820,274
|
|
20230727,092900,649042060,7810,7830,7830,7800,4243
|
|
20230727,092800,615907010,7840,7840,7850,7840,148
|
|
20230727,092700,614746070,7840,7830,7840,7830,226
|
|
20230727,092600,612975980,7830,7860,7860,7830,1174
|
|
20230727,092500,603762050,7870,7860,7870,7860,1072
|
|
20230727,092400,595333140,7860,7830,7860,7820,2399
|
|
20230727,092300,576538850,7830,7850,7850,7830,845
|
|
20230727,092200,569918100,7840,7840,7840,7830,692
|
|
20230727,092100,564492840,7840,7800,7840,7800,327
|
|
20230727,092000,561938340,7800,7760,7800,7760,3671
|
|
20230727,091900,533372060,7770,7760,7790,7760,435
|
|
20230727,091800,529990870,7760,7780,7780,7750,1478
|
|
20230727,091700,518507670,7780,7780,7780,7750,1587
|
|
20230727,091600,506191530,7780,7840,7850,7780,5848
|
|
20230727,091500,460499620,7860,7840,7860,7840,2458
|
|
20230727,091400,441213760,7840,7830,7840,7830,3138
|
|
20230727,091300,416629120,7830,7830,7830,7810,221
|
|
20230727,091200,414901010,7810,7790,7810,7790,2019
|
|
20230727,091100,399142250,7790,7790,7800,7790,1461
|
|
20230727,091000,387755840,7790,7720,7790,7720,8185
|
|
20230727,090900,324475160,7720,7680,7720,7660,5356
|
|
20230727,090800,283230410,7690,7730,7740,7690,4968
|
|
20230727,090700,244983710,7730,7780,7780,7730,6542
|
|
20230727,090600,194169830,7780,7790,7800,7780,1779
|
|
20230727,090500,180313070,7790,7780,7800,7780,607
|
|
20230727,090400,175584570,7770,7800,7800,7760,2107
|
|
20230727,090300,159183120,7800,7910,7910,7800,2414
|
|
20230727,090200,140199990,7910,7760,7910,7690,3361
|
|
20230727,090100,113991500,7800,7790,7810,7690,5740
|
|
20230727,090000,69495800,7780,7770,7780,7670,8056
|