598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185500,2540165640,7300,7300,7300,7300,26570
|
|
20230727,185400,2540165640,7300,7300,7300,7300,0
|
|
20230727,185300,2540165640,7300,7300,7300,7300,0
|
|
20230727,185200,2540165640,7300,7300,7300,7300,0
|
|
20230727,185100,2540165640,7300,7300,7300,7300,0
|
|
20230727,185000,2540165640,7300,7300,7300,7300,0
|
|
20230727,184900,2540165640,7300,7300,7300,7300,0
|
|
20230727,184800,2540165640,7300,7300,7300,7300,0
|
|
20230727,184700,2540165640,7300,7300,7300,7300,0
|
|
20230727,184600,2540165640,7300,7300,7300,7300,0
|
|
20230727,184500,2540165640,7300,7300,7300,7300,0
|
|
20230727,184400,2540165640,7300,7300,7300,7300,0
|
|
20230727,184300,2540165640,7300,7300,7300,7300,0
|
|
20230727,184200,2540165640,7300,7300,7300,7300,0
|
|
20230727,184100,2540165640,7300,7300,7300,7300,0
|
|
20230727,184000,2540165640,7300,7300,7300,7300,0
|
|
20230727,183900,2540165640,7300,7300,7300,7300,0
|
|
20230727,183800,2540165640,7300,7300,7300,7300,0
|
|
20230727,183700,2540165640,7300,7300,7300,7300,0
|
|
20230727,183600,2540165640,7300,7300,7300,7300,0
|
|
20230727,183500,2540165640,7300,7300,7300,7300,0
|
|
20230727,183400,2540165640,7300,7300,7300,7300,0
|
|
20230727,183300,2540165640,7300,7300,7300,7300,0
|
|
20230727,183200,2540165640,7300,7300,7300,7300,0
|
|
20230727,183100,2540165640,7300,7300,7300,7300,0
|
|
20230727,183000,2540165640,7300,7300,7300,7300,0
|
|
20230727,182900,2540165640,7300,7300,7300,7300,0
|
|
20230727,182800,2540165640,7300,7300,7300,7300,0
|
|
20230727,182700,2540165640,7300,7300,7300,7300,0
|
|
20230727,182600,2540165640,7300,7300,7300,7300,0
|
|
20230727,182500,2540165640,7300,7300,7300,7300,26570
|
|
20230727,182400,2540165640,7300,7300,7300,7300,0
|
|
20230727,182300,2540165640,7300,7300,7300,7300,0
|
|
20230727,182200,2540165640,7300,7300,7300,7300,0
|
|
20230727,182100,2540165640,7300,7300,7300,7300,0
|
|
20230727,182000,2540165640,7300,7300,7300,7300,0
|
|
20230727,181900,2540165640,7300,7300,7300,7300,0
|
|
20230727,181800,2540165640,7300,7300,7300,7300,0
|
|
20230727,181700,2540165640,7300,7300,7300,7300,0
|
|
20230727,181600,2540165640,7300,7300,7300,7300,0
|
|
20230727,181500,2540165640,7300,7300,7300,7300,0
|
|
20230727,181400,2540165640,7300,7300,7300,7300,0
|
|
20230727,181300,2540165640,7300,7300,7300,7300,0
|
|
20230727,181200,2540165640,7300,7300,7300,7300,0
|
|
20230727,181100,2540165640,7300,7300,7300,7300,0
|
|
20230727,181000,2540165640,7300,7300,7300,7300,0
|
|
20230727,180900,2540165640,7300,7300,7300,7300,0
|
|
20230727,180800,2540165640,7300,7300,7300,7300,0
|
|
20230727,180700,2540165640,7300,7300,7300,7300,0
|
|
20230727,180600,2540165640,7300,7300,7300,7300,0
|
|
20230727,180500,2540165640,7300,7300,7300,7300,0
|
|
20230727,180400,2540165640,7300,7300,7300,7300,0
|
|
20230727,180300,2540165640,7300,7300,7300,7300,0
|
|
20230727,180200,2540165640,7300,7300,7300,7300,0
|
|
20230727,180100,2540165640,7300,7300,7300,7300,0
|
|
20230727,180000,2540165640,7300,7300,7300,7300,0
|
|
20230727,175900,2540165640,7300,7300,7300,7300,0
|
|
20230727,175800,2540165640,7300,7300,7300,7300,0
|
|
20230727,175700,2540165640,7300,7300,7300,7300,0
|
|
20230727,175600,2540165640,7300,7300,7300,7300,0
|
|
20230727,175500,2540165640,7300,7300,7300,7300,26570
|
|
20230727,175400,2540165640,7300,7300,7300,7300,0
|
|
20230727,175300,2540165640,7300,7300,7300,7300,0
|
|
20230727,175200,2540165640,7300,7300,7300,7300,0
|
|
20230727,175100,2540165640,7300,7300,7300,7300,0
|
|
20230727,175000,2540165640,7300,7300,7300,7300,0
|
|
20230727,174900,2540165640,7300,7300,7300,7300,0
|
|
20230727,174800,2540165640,7300,7300,7300,7300,0
|
|
20230727,174700,2540165640,7300,7300,7300,7300,0
|
|
20230727,174600,2540165640,7300,7300,7300,7300,0
|
|
20230727,174500,2540165640,7300,7300,7300,7300,0
|
|
20230727,174400,2540165640,7300,7300,7300,7300,0
|
|
20230727,174300,2540165640,7300,7300,7300,7300,0
|
|
20230727,174200,2540165640,7300,7300,7300,7300,0
|
|
20230727,174100,2540165640,7300,7300,7300,7300,0
|
|
20230727,174000,2540165640,7300,7300,7300,7300,0
|
|
20230727,173900,2540165640,7300,7300,7300,7300,0
|
|
20230727,173800,2540165640,7300,7300,7300,7300,0
|
|
20230727,173700,2540165640,7300,7300,7300,7300,0
|
|
20230727,173600,2540165640,7300,7300,7300,7300,0
|
|
20230727,173500,2540165640,7300,7300,7300,7300,0
|
|
20230727,173400,2540165640,7300,7300,7300,7300,0
|
|
20230727,173300,2540165640,7300,7300,7300,7300,0
|
|
20230727,173200,2540165640,7300,7300,7300,7300,0
|
|
20230727,173100,2540165640,7300,7300,7300,7300,0
|
|
20230727,173000,2540165640,7300,7300,7300,7300,0
|
|
20230727,172900,2540165640,7300,7300,7300,7300,0
|
|
20230727,172800,2540165640,7300,7300,7300,7300,0
|
|
20230727,172700,2540165640,7300,7300,7300,7300,0
|
|
20230727,172600,2540165640,7300,7300,7300,7300,0
|
|
20230727,172500,2540165640,7300,7300,7300,7300,26570
|
|
20230727,172400,2540165640,7300,7300,7300,7300,0
|
|
20230727,172300,2540165640,7300,7300,7300,7300,0
|
|
20230727,172200,2540165640,7300,7300,7300,7300,0
|
|
20230727,172100,2540165640,7300,7300,7300,7300,0
|
|
20230727,172000,2540165640,7300,7300,7300,7300,0
|
|
20230727,171900,2540165640,7300,7300,7300,7300,0
|
|
20230727,171800,2540165640,7300,7300,7300,7300,0
|
|
20230727,171700,2540165640,7300,7300,7300,7300,0
|
|
20230727,171600,2540165640,7300,7300,7300,7300,0
|
|
20230727,171500,2540165640,7300,7300,7300,7300,0
|
|
20230727,171400,2540165640,7300,7300,7300,7300,0
|
|
20230727,171300,2540165640,7300,7300,7300,7300,0
|
|
20230727,171200,2540165640,7300,7300,7300,7300,0
|
|
20230727,171100,2540165640,7300,7300,7300,7300,0
|
|
20230727,171000,2540165640,7300,7300,7300,7300,0
|
|
20230727,170900,2540165640,7300,7300,7300,7300,0
|
|
20230727,170800,2540165640,7300,7300,7300,7300,0
|
|
20230727,170700,2540165640,7300,7300,7300,7300,0
|
|
20230727,170600,2540165640,7300,7300,7300,7300,0
|
|
20230727,170500,2540165640,7300,7300,7300,7300,0
|
|
20230727,170400,2540165640,7300,7300,7300,7300,0
|
|
20230727,170300,2540165640,7300,7300,7300,7300,0
|
|
20230727,170200,2540165640,7300,7300,7300,7300,0
|
|
20230727,170100,2540165640,7300,7300,7300,7300,0
|
|
20230727,170000,2540165640,7300,7300,7300,7300,0
|
|
20230727,165900,2540165640,7300,7300,7300,7300,0
|
|
20230727,165800,2540165640,7300,7300,7300,7300,0
|
|
20230727,165700,2540165640,7300,7300,7300,7300,0
|
|
20230727,165600,2540165640,7300,7300,7300,7300,0
|
|
20230727,165500,2540165640,7300,7300,7300,7300,26570
|
|
20230727,165400,2540165640,7300,7300,7300,7300,0
|
|
20230727,165300,2540165640,7300,7300,7300,7300,0
|
|
20230727,165200,2540165640,7300,7300,7300,7300,0
|
|
20230727,165100,2540165640,7300,7300,7300,7300,0
|
|
20230727,165000,2540165640,7300,7300,7300,7300,0
|
|
20230727,164900,2540165640,7300,7300,7300,7300,0
|
|
20230727,164800,2540165640,7300,7300,7300,7300,0
|
|
20230727,164700,2540165640,7300,7300,7300,7300,0
|
|
20230727,164600,2540165640,7300,7300,7300,7300,0
|
|
20230727,164500,2540165640,7300,7300,7300,7300,0
|
|
20230727,164400,2540165640,7300,7300,7300,7300,0
|
|
20230727,164300,2540165640,7300,7300,7300,7300,0
|
|
20230727,164200,2540165640,7300,7300,7300,7300,0
|
|
20230727,164100,2540165640,7300,7300,7300,7300,0
|
|
20230727,164000,2540165640,7300,7300,7300,7300,0
|
|
20230727,163900,2540165640,7300,7300,7300,7300,0
|
|
20230727,163800,2540165640,7300,7300,7300,7300,0
|
|
20230727,163700,2540165640,7300,7300,7300,7300,0
|
|
20230727,163600,2540165640,7300,7300,7300,7300,0
|
|
20230727,163500,2540165640,7300,7300,7300,7300,0
|
|
20230727,163400,2540165640,7300,7300,7300,7300,0
|
|
20230727,163300,2540165640,7300,7300,7300,7300,0
|
|
20230727,163200,2540165640,7300,7300,7300,7300,0
|
|
20230727,163100,2540165640,7300,7300,7300,7300,0
|
|
20230727,163000,2540165640,7300,7300,7300,7300,0
|
|
20230727,162900,2540165640,7300,7300,7300,7300,0
|
|
20230727,162800,2540165640,7300,7300,7300,7300,0
|
|
20230727,162700,2540165640,7300,7300,7300,7300,0
|
|
20230727,162600,2540165640,7300,7300,7300,7300,0
|
|
20230727,162500,2540165640,7300,7300,7300,7300,26570
|
|
20230727,162400,2540165640,7300,7300,7300,7300,0
|
|
20230727,162300,2540165640,7300,7300,7300,7300,0
|
|
20230727,162200,2540165640,7300,7300,7300,7300,0
|
|
20230727,162100,2540165640,7300,7300,7300,7300,0
|
|
20230727,162000,2540165640,7300,7300,7300,7300,0
|
|
20230727,161900,2540165640,7300,7300,7300,7300,0
|
|
20230727,161800,2540165640,7300,7300,7300,7300,0
|
|
20230727,161700,2540165640,7300,7300,7300,7300,0
|
|
20230727,161600,2540165640,7300,7300,7300,7300,0
|
|
20230727,161500,2540165640,7300,7300,7300,7300,0
|
|
20230727,161400,2540165640,7300,7300,7300,7300,0
|
|
20230727,161300,2540165640,7300,7300,7300,7300,0
|
|
20230727,161200,2540165640,7300,7300,7300,7300,0
|
|
20230727,161100,2540165640,7300,7300,7300,7300,0
|
|
20230727,161000,2540165640,7300,7300,7300,7300,0
|
|
20230727,160900,2540165640,7300,7300,7300,7300,0
|
|
20230727,160800,2540165640,7300,7300,7300,7300,0
|
|
20230727,160700,2540165640,7300,7300,7300,7300,0
|
|
20230727,160600,2540165640,7300,7300,7300,7300,0
|
|
20230727,160500,2540165640,7300,7300,7300,7300,0
|
|
20230727,160400,2540165640,7300,7300,7300,7300,0
|
|
20230727,160300,2540165640,7300,7300,7300,7300,0
|
|
20230727,160200,2540165640,7300,7300,7300,7300,0
|
|
20230727,160100,2540165640,7300,7300,7300,7300,0
|
|
20230727,160000,2540165640,7300,7300,7300,7300,0
|
|
20230727,155900,2540165640,7300,7300,7300,7300,0
|
|
20230727,155800,2540165640,7300,7300,7300,7300,0
|
|
20230727,155700,2540165640,7300,7300,7300,7300,0
|
|
20230727,155600,2540165640,7300,7300,7300,7300,0
|
|
20230727,155500,2540165640,7300,7300,7300,7300,26570
|
|
20230727,155400,2540165640,7300,7300,7300,7300,0
|
|
20230727,155300,2540165640,7300,7300,7300,7300,0
|
|
20230727,155200,2540165640,7300,7300,7300,7300,0
|
|
20230727,155100,2540165640,7300,7300,7300,7300,0
|
|
20230727,155000,2540165640,7300,7300,7300,7300,0
|
|
20230727,154900,2540165640,7300,7300,7300,7300,0
|
|
20230727,154800,2540165640,7300,7300,7300,7300,0
|
|
20230727,154700,2540165640,7300,7300,7300,7300,0
|
|
20230727,154600,2540165640,7300,7300,7300,7300,0
|
|
20230727,154500,2540165640,7300,7300,7300,7300,0
|
|
20230727,154400,2540165640,7300,7300,7300,7300,0
|
|
20230727,154300,2540165640,7300,7300,7300,7300,0
|
|
20230727,154200,2540165640,7300,7300,7300,7300,0
|
|
20230727,154100,2540165640,7300,7300,7300,7300,0
|
|
20230727,154000,2540165640,7300,7300,7300,7300,0
|
|
20230727,153900,2540165640,7300,7300,7300,7300,0
|
|
20230727,153800,2540165640,7300,7300,7300,7300,0
|
|
20230727,153700,2540165640,7300,7300,7300,7300,0
|
|
20230727,153600,2540165640,7300,7300,7300,7300,0
|
|
20230727,153500,2540165640,7300,7300,7300,7300,0
|
|
20230727,153400,2540165640,7300,7300,7300,7300,0
|
|
20230727,153300,2540165640,7300,7300,7300,7300,0
|
|
20230727,153200,2540165640,7300,7300,7300,7300,0
|
|
20230727,153100,2540165640,7300,7300,7300,7300,0
|
|
20230727,153000,2540165640,7300,7300,7300,7300,26570
|
|
20230727,152900,2346204640,7330,7330,7330,7330,0
|
|
20230727,152800,2346204640,7330,7330,7330,7330,0
|
|
20230727,152700,2346204640,7330,7330,7330,7330,0
|
|
20230727,152600,2346204640,7330,7330,7330,7330,0
|
|
20230727,152500,2346204640,7330,7330,7330,7330,0
|
|
20230727,152400,2346204640,7330,7330,7330,7330,0
|
|
20230727,152300,2346204640,7330,7330,7330,7330,0
|
|
20230727,152200,2346204640,7330,7330,7330,7330,0
|
|
20230727,152100,2346204640,7330,7330,7330,7330,0
|
|
20230727,152000,2346204640,7330,7330,7330,7330,0
|
|
20230727,151900,2346204640,7330,7360,7360,7330,5250
|
|
20230727,151800,2307656960,7360,7360,7360,7360,57
|
|
20230727,151700,2307237440,7360,7360,7360,7340,921
|
|
20230727,151600,2300470580,7350,7350,7360,7350,1306
|
|
20230727,151500,2290869640,7360,7360,7360,7350,1127
|
|
20230727,151400,2282579770,7360,7360,7360,7350,447
|
|
20230727,151300,2279294230,7360,7360,7360,7350,834
|
|
20230727,151200,2273158280,7350,7360,7360,7350,149
|
|
20230727,151100,2272062890,7370,7360,7370,7350,1879
|
|
20230727,151000,2258235220,7370,7370,7370,7370,20
|
|
20230727,150900,2258087820,7370,7370,7370,7370,101
|
|
20230727,150800,2257343450,7360,7360,7360,7360,20
|
|
20230727,150700,2257196250,7360,7360,7360,7360,0
|
|
20230727,150600,2257196250,7360,7370,7370,7360,55
|
|
20230727,150500,2256791300,7360,7370,7370,7360,2599
|
|
20230727,150400,2237655950,7380,7380,7380,7380,10
|
|
20230727,150300,2237582150,7370,7370,7370,7370,1438
|
|
20230727,150200,2226984090,7370,7370,7370,7370,573
|
|
20230727,150100,2222761080,7370,7360,7370,7360,18
|
|
20230727,150000,2222628430,7360,7360,7380,7360,165
|
|
20230727,145900,2221414010,7370,7360,7370,7350,2697
|
|
20230727,145800,2201567310,7360,7380,7380,7360,210
|
|
20230727,145700,2200020850,7380,7370,7380,7370,542
|
|
20230727,145600,2196024870,7360,7360,7370,7360,780
|
|
20230727,145500,2190282790,7370,7370,7370,7360,497
|
|
20230727,145400,2186624760,7370,7370,7380,7370,336
|
|
20230727,145300,2184148430,7370,7360,7370,7360,1808
|
|
20230727,145200,2170838480,7370,7370,7370,7360,414
|
|
20230727,145100,2167788570,7370,7360,7370,7360,1282
|
|
20230727,145000,2158342770,7370,7370,7370,7360,693
|
|
20230727,144900,2153238500,7370,7370,7370,7360,767
|
|
20230727,144800,2147588250,7370,7360,7370,7360,884
|
|
20230727,144700,2141075710,7370,7360,7380,7360,724
|
|
20230727,144600,2135742340,7360,7360,7370,7360,466
|
|
20230727,144500,2132311930,7360,7370,7370,7360,471
|
|
20230727,144400,2128843210,7370,7360,7370,7360,377
|
|
20230727,144300,2126066000,7360,7370,7370,7360,1215
|
|
20230727,144200,2117122070,7360,7360,7370,7360,542
|
|
20230727,144100,2113131350,7360,7370,7370,7360,837
|
|
20230727,144000,2106968240,7360,7370,7370,7360,260
|
|
20230727,143900,2105054590,7360,7360,7360,7360,1111
|
|
20230727,143800,2096877630,7350,7360,7370,7350,487
|
|
20230727,143700,2093296700,7350,7360,7360,7350,282
|
|
20230727,143600,2091223770,7360,7350,7370,7350,540
|
|
20230727,143500,2087253510,7350,7350,7350,7350,853
|
|
20230727,143400,2080983960,7370,7350,7370,7350,406
|
|
20230727,143300,2077996820,7350,7380,7380,7350,256
|
|
20230727,143200,2076115190,7380,7360,7380,7330,3255
|
|
20230727,143100,2052211800,7360,7350,7380,7350,537
|
|
20230727,143000,2048260730,7380,7350,7380,7350,2397
|
|
20230727,142900,2030642720,7350,7360,7380,7350,631
|
|
20230727,142800,2026003310,7380,7370,7380,7360,921
|
|
20230727,142700,2019221890,7370,7370,7380,7370,255
|
|
20230727,142600,2017342530,7370,7390,7390,7370,792
|
|
20230727,142500,2011502360,7380,7400,7400,7380,351
|
|
20230727,142400,2008907750,7400,7370,7410,7370,1763
|
|
20230727,142300,1995866680,7380,7370,7380,7350,2892
|
|
20230727,142200,1974569870,7370,7370,7370,7360,661
|
|
20230727,142100,1969699570,7370,7370,7390,7360,1535
|
|
20230727,142000,1958389760,7370,7370,7390,7370,444
|
|
20230727,141900,1955117460,7370,7390,7390,7370,651
|
|
20230727,141800,1950317650,7360,7380,7390,7360,2303
|
|
20230727,141700,1933331730,7380,7380,7390,7380,382
|
|
20230727,141600,1930512560,7380,7370,7390,7370,673
|
|
20230727,141500,1925546860,7370,7380,7380,7370,1512
|
|
20230727,141400,1914390240,7380,7380,7390,7380,688
|
|
20230727,141300,1909311770,7380,7390,7390,7380,253
|
|
20230727,141200,1907443390,7390,7390,7390,7370,644
|
|
20230727,141100,1902688310,7370,7390,7390,7370,365
|
|
20230727,141000,1899994480,7390,7400,7430,7390,1723
|
|
20230727,140900,1887246450,7410,7420,7440,7410,1402
|
|
20230727,140800,1876851780,7420,7420,7440,7420,1180
|
|
20230727,140700,1868088060,7420,7430,7440,7420,1043
|
|
20230727,140600,1860342990,7430,7430,7440,7430,444
|
|
20230727,140500,1857044060,7430,7440,7440,7420,299
|
|
20230727,140400,1854823310,7410,7420,7420,7410,315
|
|
20230727,140300,1852487280,7410,7410,7440,7410,1000
|
|
20230727,140200,1845065100,7420,7400,7420,7400,722
|
|
20230727,140100,1839719400,7400,7400,7400,7400,255
|
|
20230727,140000,1837832400,7400,7400,7420,7400,560
|
|
20230727,135900,1833688360,7390,7400,7420,7390,644
|
|
20230727,135800,1828927900,7390,7390,7390,7390,442
|
|
20230727,135700,1825661520,7420,7390,7420,7390,284
|
|
20230727,135600,1823562730,7390,7390,7420,7390,627
|
|
20230727,135500,1818926250,7390,7420,7420,7390,499
|
|
20230727,135400,1815237340,7400,7390,7400,7390,266
|
|
20230727,135300,1813271490,7390,7390,7420,7390,384
|
|
20230727,135200,1810433640,7410,7390,7410,7390,560
|
|
20230727,135100,1806287130,7390,7380,7390,7380,519
|
|
20230727,135000,1802453450,7390,7380,7390,7380,437
|
|
20230727,134900,1799226570,7380,7400,7400,7380,386
|
|
20230727,134800,1796377810,7400,7370,7400,7370,471
|
|
20230727,134700,1792903140,7380,7360,7380,7360,355
|
|
20230727,134600,1790287070,7360,7360,7380,7360,495
|
|
20230727,134500,1786641590,7360,7370,7370,7360,2644
|
|
20230727,134400,1767156590,7370,7370,7370,7370,254
|
|
20230727,134300,1765284610,7380,7380,7380,7370,470
|
|
20230727,134200,1761819440,7380,7370,7400,7370,542
|
|
20230727,134100,1757823870,7400,7400,7400,7370,2279
|
|
20230727,134000,1741009760,7380,7380,7380,7380,561
|
|
20230727,133900,1736869580,7380,7370,7400,7370,390
|
|
20230727,133800,1733992140,7390,7370,7390,7370,556
|
|
20230727,133700,1729892360,7370,7370,7370,7370,255
|
|
20230727,133600,1728013010,7390,7370,7390,7360,432
|
|
20230727,133500,1724830420,7370,7360,7390,7360,649
|
|
20230727,133400,1720050200,7390,7390,7390,7360,257
|
|
20230727,133300,1718158590,7360,7360,7390,7360,467
|
|
20230727,133200,1714720750,7390,7370,7390,7360,3451
|
|
20230727,133100,1689294950,7370,7370,7370,7370,540
|
|
20230727,133000,1685315150,7360,7370,7370,7360,343
|
|
20230727,132900,1682790570,7370,7350,7370,7350,366
|
|
20230727,132800,1680097390,7360,7360,7370,7360,548
|
|
20230727,132700,1676061170,7370,7380,7380,7370,431
|
|
20230727,132600,1672882940,7380,7360,7380,7360,493
|
|
20230727,132500,1669253440,7360,7380,7380,7360,523
|
|
20230727,132400,1665398530,7370,7370,7400,7370,265
|
|
20230727,132300,1663445350,7370,7360,7380,7360,432
|
|
20230727,132200,1660262300,7360,7360,7380,7360,451
|
|
20230727,132100,1656942920,7360,7360,7390,7360,482
|
|
20230727,132000,1653395340,7360,7370,7370,7360,434
|
|
20230727,131900,1650198050,7370,7370,7370,7360,555
|
|
20230727,131800,1646108970,7380,7370,7380,7370,255
|
|
20230727,131700,1644228350,7380,7380,7400,7380,405
|
|
20230727,131600,1641239190,7390,7380,7390,7380,834
|
|
20230727,131500,1635083110,7380,7390,7390,7380,287
|
|
20230727,131400,1632964960,7390,7400,7400,7380,441
|
|
20230727,131300,1629706710,7390,7400,7400,7390,255
|
|
20230727,131200,1627820980,7400,7400,7400,7400,256
|
|
20230727,131100,1625926580,7400,7390,7410,7390,316
|
|
20230727,131000,1623588460,7390,7390,7410,7390,1600
|
|
20230727,130900,1611763980,7400,7400,7400,7400,255
|
|
20230727,130800,1609876980,7400,7410,7410,7400,1394
|
|
20230727,130700,1599549420,7420,7420,7440,7410,1727
|
|
20230727,130600,1586743270,7420,7420,7420,7420,1033
|
|
20230727,130500,1579078410,7410,7410,7410,7410,35
|
|
20230727,130400,1578819060,7410,7440,7440,7410,182
|
|
20230727,130300,1577468430,7410,7440,7440,7410,313
|
|
20230727,130200,1575146640,7440,7440,7440,7440,21
|
|
20230727,130100,1574990400,7430,7440,7440,7430,1793
|
|
20230727,130000,1561666870,7430,7430,7430,7430,3
|
|
20230727,125900,1561644580,7440,7440,7440,7440,8
|
|
20230727,125800,1561585060,7430,7440,7440,7430,70
|
|
20230727,125700,1561064950,7430,7430,7430,7420,205
|
|
20230727,125600,1559543320,7410,7410,7410,7410,0
|
|
20230727,125500,1559543320,7410,7410,7410,7410,1
|
|
20230727,125400,1559535910,7430,7430,7430,7430,1
|
|
20230727,125300,1559528480,7430,7430,7430,7430,0
|
|
20230727,125200,1559528480,7430,7430,7430,7430,52
|
|
20230727,125100,1559142120,7430,7430,7430,7430,0
|
|
20230727,125000,1559142120,7430,7430,7430,7430,1
|
|
20230727,124900,1559134690,7400,7430,7430,7400,141
|
|
20230727,124800,1558090060,7400,7400,7400,7400,450
|
|
20230727,124700,1554760060,7400,7400,7400,7400,0
|
|
20230727,124600,1554760060,7400,7410,7410,7400,192
|
|
20230727,124500,1553339210,7420,7420,7420,7420,2
|
|
20230727,124400,1553324370,7430,7440,7440,7430,16
|
|
20230727,124300,1553205480,7430,7430,7430,7430,0
|
|
20230727,124200,1553205480,7430,7410,7430,7410,190
|
|
20230727,124100,1551795760,7420,7410,7420,7410,42
|
|
20230727,124000,1551484150,7420,7420,7420,7420,5
|
|
20230727,123900,1551447050,7420,7410,7420,7410,75
|
|
20230727,123800,1550890980,7410,7410,7410,7410,0
|
|
20230727,123700,1550890980,7410,7400,7410,7400,21
|
|
20230727,123600,1550735390,7400,7390,7400,7390,2553
|
|
20230727,123500,1531853790,7390,7390,7390,7390,3
|
|
20230727,123400,1531831620,7340,7380,7380,7340,500
|
|
20230727,123300,1528153800,7390,7390,7390,7390,34
|
|
20230727,123200,1527902540,7390,7390,7390,7390,10
|
|
20230727,123100,1527828640,7380,7380,7380,7380,827
|
|
20230727,123000,1521725380,7380,7380,7380,7380,47
|
|
20230727,122900,1521378520,7360,7360,7360,7360,0
|
|
20230727,122800,1521378520,7360,7360,7360,7350,3500
|
|
20230727,122700,1495653500,7380,7390,7390,7350,269
|
|
20230727,122600,1493673130,7390,7390,7390,7390,1359
|
|
20230727,122500,1483630120,7380,7380,7380,7380,1
|
|
20230727,122400,1483622740,7370,7360,7370,7360,299
|
|
20230727,122300,1481421800,7340,7360,7360,7340,1021
|
|
20230727,122200,1473927640,7360,7360,7360,7360,3
|
|
20230727,122100,1473905560,7350,7340,7350,7340,94
|
|
20230727,122000,1473214770,7340,7330,7340,7330,105
|
|
20230727,121900,1472444570,7330,7330,7330,7330,454
|
|
20230727,121800,1469116750,7330,7320,7330,7320,233
|
|
20230727,121700,1467409250,7330,7330,7330,7330,222
|
|
20230727,121600,1465781990,7320,7320,7320,7320,216
|
|
20230727,121500,1464200870,7330,7300,7330,7300,730
|
|
20230727,121400,1458855920,7290,7290,7300,7290,1954
|
|
20230727,121300,1444596350,7290,7340,7340,7290,6703
|
|
20230727,121200,1395570390,7340,7330,7350,7330,524
|
|
20230727,121100,1391727870,7330,7350,7360,7330,3872
|
|
20230727,121000,1363288480,7360,7360,7370,7360,2375
|
|
20230727,120900,1345808180,7370,7380,7400,7370,2577
|
|
20230727,120800,1326808510,7380,7390,7390,7380,7
|
|
20230727,120700,1326756800,7390,7370,7390,7370,27
|
|
20230727,120600,1326557770,7370,7390,7390,7370,3125
|
|
20230727,120500,1303492120,7390,7400,7400,7390,1062
|
|
20230727,120400,1295643170,7400,7380,7400,7380,101
|
|
20230727,120300,1294895790,7380,7400,7400,7380,4052
|
|
20230727,120200,1264919750,7420,7420,7420,7410,1224
|
|
20230727,120100,1255845700,7420,7420,7420,7420,345
|
|
20230727,120000,1253285800,7420,7420,7420,7420,210
|
|
20230727,115900,1251727600,7420,7420,7420,7420,295
|
|
20230727,115800,1249538700,7460,7440,7460,7430,1227
|
|
20230727,115700,1240412060,7450,7460,7460,7450,584
|
|
20230727,115600,1236058690,7460,7460,7460,7460,500
|
|
20230727,115500,1232328690,7460,7460,7460,7460,303
|
|
20230727,115400,1230068310,7450,7450,7450,7450,350
|
|
20230727,115300,1227460810,7450,7450,7450,7450,286
|
|
20230727,115200,1225330110,7450,7450,7450,7450,0
|
|
20230727,115100,1225330110,7450,7450,7450,7450,0
|
|
20230727,115000,1225330110,7450,7450,7450,7450,195
|
|
20230727,114900,1223877360,7450,7450,7450,7450,0
|
|
20230727,114800,1223877360,7450,7450,7450,7450,425
|
|
20230727,114700,1220711110,7450,7450,7450,7450,26
|
|
20230727,114600,1220517410,7450,7460,7460,7450,143
|
|
20230727,114500,1219452030,7450,7450,7450,7450,0
|
|
20230727,114400,1219452030,7450,7450,7450,7450,0
|
|
20230727,114300,1219452030,7450,7450,7450,7450,0
|
|
20230727,114200,1219452030,7450,7450,7450,7450,0
|
|
20230727,114100,1219452030,7450,7450,7460,7450,350
|
|
20230727,114000,1216843930,7450,7460,7460,7450,305
|
|
20230727,113900,1214568640,7460,7460,7460,7460,0
|
|
20230727,113800,1214568640,7460,7460,7460,7460,28
|
|
20230727,113700,1214359760,7440,7440,7440,7440,0
|
|
20230727,113600,1214359760,7440,7440,7440,7440,0
|
|
20230727,113500,1214359760,7440,7440,7440,7440,0
|
|
20230727,113400,1214359760,7440,7440,7440,7440,0
|
|
20230727,113300,1214359760,7440,7440,7440,7440,128
|
|
20230727,113200,1213407440,7450,7440,7450,7430,772
|
|
20230727,113100,1207670390,7450,7450,7450,7450,8
|
|
20230727,113000,1207610790,7440,7440,7440,7440,42
|
|
20230727,112900,1207298310,7440,7440,7440,7440,673
|
|
20230727,112800,1202291190,7450,7450,7450,7450,0
|
|
20230727,112700,1202291190,7450,7450,7450,7450,84
|
|
20230727,112600,1201665390,7450,7460,7460,7450,88
|
|
20230727,112500,1201009770,7450,7450,7450,7450,313
|
|
20230727,112400,1198677920,7450,7450,7450,7450,153
|
|
20230727,112300,1197538070,7450,7450,7450,7450,112
|
|
20230727,112200,1196703670,7450,7450,7450,7450,1
|
|
20230727,112100,1196696220,7450,7450,7450,7450,0
|
|
20230727,112000,1196696220,7450,7430,7450,7430,112
|
|
20230727,111900,1195862120,7420,7440,7440,7420,1321
|
|
20230727,111800,1186054350,7440,7450,7450,7440,182
|
|
20230727,111700,1184700210,7440,7440,7440,7440,84
|
|
20230727,111600,1184075250,7440,7440,7440,7440,100
|
|
20230727,111500,1183331250,7460,7460,7460,7460,78
|
|
20230727,111400,1182749370,7460,7460,7460,7460,2
|
|
20230727,111300,1182734450,7440,7440,7440,7440,0
|
|
20230727,111200,1182734450,7440,7500,7500,7410,12312
|
|
20230727,111100,1091090530,7490,7490,7490,7490,5
|
|
20230727,111000,1091053080,7500,7510,7510,7500,6539
|
|
20230727,110900,1042010480,7510,7510,7510,7510,209
|
|
20230727,110800,1040440890,7520,7520,7520,7520,117
|
|
20230727,110700,1039561050,7540,7540,7540,7540,141
|
|
20230727,110600,1038497910,7540,7550,7550,7540,34
|
|
20230727,110500,1038241270,7540,7550,7550,7540,24
|
|
20230727,110400,1038060300,7560,7560,7560,7560,1
|
|
20230727,110300,1038052740,7560,7560,7560,7560,197
|
|
20230727,110200,1036563420,7540,7540,7540,7540,0
|
|
20230727,110100,1036563420,7540,7540,7540,7540,5
|
|
20230727,110000,1036525720,7540,7560,7560,7540,221
|
|
20230727,105900,1034855060,7560,7560,7560,7500,263
|
|
20230727,105800,1032878460,7560,7540,7560,7540,1043
|
|
20230727,105700,1025013220,7540,7540,7540,7540,132
|
|
20230727,105600,1024017940,7540,7540,7540,7540,0
|
|
20230727,105500,1024017940,7540,7540,7540,7540,1
|
|
20230727,105400,1024010400,7500,7500,7500,7480,3030
|
|
20230727,105300,1001323570,7490,7530,7530,7490,2205
|
|
20230727,105200,984775450,7530,7530,7530,7530,0
|
|
20230727,105100,984775450,7530,7530,7530,7530,101
|
|
20230727,105000,984014920,7550,7530,7550,7530,410
|
|
20230727,104900,980921400,7530,7530,7530,7530,1
|
|
20230727,104800,980913870,7530,7530,7530,7530,155
|
|
20230727,104700,979746720,7530,7540,7560,7530,486
|
|
20230727,104600,976083380,7550,7550,7550,7550,1
|
|
20230727,104500,976075830,7550,7550,7550,7550,0
|
|
20230727,104400,976075830,7550,7570,7570,7550,111
|
|
20230727,104300,975236060,7570,7560,7570,7560,5
|
|
20230727,104200,975198250,7530,7560,7560,7530,2
|
|
20230727,104100,975183160,7560,7570,7570,7560,10
|
|
20230727,104000,975107470,7570,7570,7570,7570,0
|
|
20230727,103900,975107470,7570,7570,7570,7570,3
|
|
20230727,103800,975084760,7570,7570,7570,7570,0
|
|
20230727,103700,975084760,7570,7570,7570,7570,250
|
|
20230727,103600,973192260,7570,7570,7570,7570,0
|
|
20230727,103500,973192260,7570,7570,7570,7570,241
|
|
20230727,103400,971367890,7570,7550,7570,7550,512
|
|
20230727,103300,967498850,7570,7570,7570,7570,202
|
|
20230727,103200,965969710,7570,7560,7570,7560,325
|
|
20230727,103100,963512690,7550,7550,7550,7550,218
|
|
20230727,103000,961866790,7550,7550,7550,7550,133
|
|
20230727,102900,960862640,7550,7550,7550,7550,11
|
|
20230727,102800,960779590,7550,7530,7550,7530,326
|
|
20230727,102700,958324070,7530,7540,7540,7530,2
|
|
20230727,102600,958309000,7550,7550,7550,7550,370
|
|
20230727,102500,955515500,7550,7530,7550,7530,225
|
|
20230727,102400,953819740,7530,7550,7550,7530,15
|
|
20230727,102300,953706530,7560,7560,7560,7560,0
|
|
20230727,102200,953706530,7560,7490,7560,7490,905
|
|
20230727,102100,946918820,7480,7470,7480,7470,1272
|
|
20230727,102000,937409430,7470,7470,7470,7470,1
|
|
20230727,101900,937401960,7480,7480,7480,7480,511
|
|
20230727,101800,933579680,7490,7490,7490,7490,148
|
|
20230727,101700,932471160,7480,7480,7480,7480,10
|
|
20230727,101600,932396360,7490,7490,7490,7490,68
|
|
20230727,101500,931887040,7490,7490,7490,7490,2
|
|
20230727,101400,931872060,7480,7480,7480,7480,6
|
|
20230727,101300,931827180,7490,7490,7490,7480,177
|
|
20230727,101200,930502040,7490,7470,7490,7460,687
|
|
20230727,101100,925365020,7470,7470,7470,7470,21
|
|
20230727,101000,925208150,7460,7460,7460,7460,66
|
|
20230727,100900,924715790,7450,7460,7470,7450,313
|
|
20230727,100800,922383330,7460,7490,7490,7460,19
|
|
20230727,100700,922241440,7490,7490,7490,7490,328
|
|
20230727,100600,919784720,7490,7520,7520,7490,1457
|
|
20230727,100500,908871760,7520,7520,7520,7520,343
|
|
20230727,100400,906292400,7520,7500,7520,7500,177
|
|
20230727,100300,904962900,7520,7510,7520,7510,29
|
|
20230727,100200,904745080,7520,7530,7550,7520,435
|
|
20230727,100100,901470540,7520,7520,7520,7520,151
|
|
20230727,100000,900335020,7520,7500,7520,7500,614
|
|
20230727,095900,895729740,7520,7520,7520,7520,166
|
|
20230727,095800,894481420,7490,7510,7510,7490,4161
|
|
20230727,095700,863310700,7520,7530,7530,7520,34
|
|
20230727,095600,863054690,7530,7530,7530,7530,0
|
|
20230727,095500,863054690,7530,7530,7530,7500,51
|
|
20230727,095400,862670690,7490,7540,7540,7490,466
|
|
20230727,095300,859173050,7540,7500,7540,7500,54
|
|
20230727,095200,858768010,7490,7480,7490,7480,323
|
|
20230727,095100,856350060,7460,7460,7460,7460,0
|
|
20230727,095000,856350060,7460,7460,7460,7460,250
|
|
20230727,094900,854485060,7460,7460,7460,7460,30
|
|
20230727,094800,854261260,7470,7480,7480,7470,162
|
|
20230727,094700,853050840,7480,7480,7480,7480,10
|
|
20230727,094600,852976040,7480,7480,7480,7480,33
|
|
20230727,094500,852729200,7470,7440,7470,7410,7284
|
|
20230727,094400,798339070,7440,7410,7440,7410,76
|
|
20230727,094300,797774830,7410,7420,7420,7410,232
|
|
20230727,094200,796054090,7450,7410,7450,7410,109
|
|
20230727,094100,795243120,7450,7460,7460,7410,171
|
|
20230727,094000,793972160,7460,7460,7460,7460,131
|
|
20230727,093900,792994900,7460,7490,7500,7320,8922
|
|
20230727,093800,726662120,7490,7520,7520,7490,1486
|
|
20230727,093700,715513490,7540,7540,7540,7540,242
|
|
20230727,093600,713688810,7540,7540,7540,7540,0
|
|
20230727,093500,713688810,7540,7540,7540,7540,13
|
|
20230727,093400,713590790,7550,7550,7550,7520,3153
|
|
20230727,093300,689789090,7580,7560,7580,7550,545
|
|
20230727,093200,685660950,7550,7580,7580,7550,1305
|
|
20230727,093100,675796400,7570,7570,7600,7570,318
|
|
20230727,093000,673384720,7580,7570,7620,7570,769
|
|
20230727,092900,667563280,7580,7580,7630,7580,4495
|
|
20230727,092800,633475940,7580,7630,7630,7580,251
|
|
20230727,092700,631568310,7640,7610,7640,7580,1106
|
|
20230727,092600,623135640,7630,7580,7630,7580,3694
|
|
20230727,092500,594993390,7580,7620,7620,7580,436
|
|
20230727,092400,591675150,7630,7560,7630,7560,2226
|
|
20230727,092300,574741310,7600,7570,7600,7570,15089
|
|
20230727,092200,460496030,7570,7540,7570,7540,4305
|
|
20230727,092100,427945050,7510,7540,7540,7510,501
|
|
20230727,092000,424168310,7540,7490,7540,7490,8173
|
|
20230727,091900,362880150,7490,7480,7490,7480,747
|
|
20230727,091800,357291660,7470,7490,7490,7470,27
|
|
20230727,091700,357089630,7490,7490,7490,7470,2533
|
|
20230727,091600,338161550,7500,7500,7500,7500,257
|
|
20230727,091500,336234050,7470,7470,7490,7470,1711
|
|
20230727,091400,323443420,7460,7450,7470,7450,5404
|
|
20230727,091300,283130830,7460,7480,7490,7460,1963
|
|
20230727,091200,268475450,7490,7450,7490,7450,362
|
|
20230727,091100,265771940,7460,7450,7460,7430,888
|
|
20230727,091000,259161950,7450,7440,7450,7440,82
|
|
20230727,090900,258551720,7440,7410,7450,7400,3302
|
|
20230727,090800,234092870,7400,7500,7500,7400,3352
|
|
20230727,090700,209121680,7470,7550,7560,7460,6333
|
|
20230727,090600,161529580,7550,7560,7570,7550,5584
|
|
20230727,090500,119284350,7560,7560,7560,7520,1255
|
|
20230727,090400,109809590,7560,7550,7570,7530,2908
|
|
20230727,090300,87844530,7520,7500,7540,7500,2947
|
|
20230727,090200,65684840,7520,7520,7520,7470,658
|
|
20230727,090100,60738680,7520,7540,7540,7500,2077
|
|
20230727,090000,45143430,7540,7570,7570,7500,5971
|