598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185500,1606088650,7520,7520,7520,7520,7604
|
|
20230728,185400,1606088650,7520,7520,7520,7520,0
|
|
20230728,185300,1606088650,7520,7520,7520,7520,0
|
|
20230728,185200,1606088650,7520,7520,7520,7520,0
|
|
20230728,185100,1606088650,7520,7520,7520,7520,0
|
|
20230728,185000,1606088650,7520,7520,7520,7520,0
|
|
20230728,184900,1606088650,7520,7520,7520,7520,0
|
|
20230728,184800,1606088650,7520,7520,7520,7520,0
|
|
20230728,184700,1606088650,7520,7520,7520,7520,0
|
|
20230728,184600,1606088650,7520,7520,7520,7520,0
|
|
20230728,184500,1606088650,7520,7520,7520,7520,0
|
|
20230728,184400,1606088650,7520,7520,7520,7520,0
|
|
20230728,184300,1606088650,7520,7520,7520,7520,0
|
|
20230728,184200,1606088650,7520,7520,7520,7520,0
|
|
20230728,184100,1606088650,7520,7520,7520,7520,0
|
|
20230728,184000,1606088650,7520,7520,7520,7520,0
|
|
20230728,183900,1606088650,7520,7520,7520,7520,0
|
|
20230728,183800,1606088650,7520,7520,7520,7520,0
|
|
20230728,183700,1606088650,7520,7520,7520,7520,0
|
|
20230728,183600,1606088650,7520,7520,7520,7520,0
|
|
20230728,183500,1606088650,7520,7520,7520,7520,0
|
|
20230728,183400,1606088650,7520,7520,7520,7520,0
|
|
20230728,183300,1606088650,7520,7520,7520,7520,0
|
|
20230728,183200,1606088650,7520,7520,7520,7520,0
|
|
20230728,183100,1606088650,7520,7520,7520,7520,0
|
|
20230728,183000,1606088650,7520,7520,7520,7520,0
|
|
20230728,182900,1606088650,7520,7520,7520,7520,0
|
|
20230728,182800,1606088650,7520,7520,7520,7520,0
|
|
20230728,182700,1606088650,7520,7520,7520,7520,0
|
|
20230728,182600,1606088650,7520,7520,7520,7520,0
|
|
20230728,182500,1606088650,7520,7520,7520,7520,7604
|
|
20230728,182400,1606088650,7520,7520,7520,7520,0
|
|
20230728,182300,1606088650,7520,7520,7520,7520,0
|
|
20230728,182200,1606088650,7520,7520,7520,7520,0
|
|
20230728,182100,1606088650,7520,7520,7520,7520,0
|
|
20230728,182000,1606088650,7520,7520,7520,7520,0
|
|
20230728,181900,1606088650,7520,7520,7520,7520,0
|
|
20230728,181800,1606088650,7520,7520,7520,7520,0
|
|
20230728,181700,1606088650,7520,7520,7520,7520,0
|
|
20230728,181600,1606088650,7520,7520,7520,7520,0
|
|
20230728,181500,1606088650,7520,7520,7520,7520,0
|
|
20230728,181400,1606088650,7520,7520,7520,7520,0
|
|
20230728,181300,1606088650,7520,7520,7520,7520,0
|
|
20230728,181200,1606088650,7520,7520,7520,7520,0
|
|
20230728,181100,1606088650,7520,7520,7520,7520,0
|
|
20230728,181000,1606088650,7520,7520,7520,7520,0
|
|
20230728,180900,1606088650,7520,7520,7520,7520,0
|
|
20230728,180800,1606088650,7520,7520,7520,7520,0
|
|
20230728,180700,1606088650,7520,7520,7520,7520,0
|
|
20230728,180600,1606088650,7520,7520,7520,7520,0
|
|
20230728,180500,1606088650,7520,7520,7520,7520,0
|
|
20230728,180400,1606088650,7520,7520,7520,7520,0
|
|
20230728,180300,1606088650,7520,7520,7520,7520,0
|
|
20230728,180200,1606088650,7520,7520,7520,7520,0
|
|
20230728,180100,1606088650,7520,7520,7520,7520,0
|
|
20230728,180000,1606088650,7520,7520,7520,7520,0
|
|
20230728,175900,1606088650,7520,7520,7520,7520,0
|
|
20230728,175800,1606088650,7520,7520,7520,7520,0
|
|
20230728,175700,1606088650,7520,7520,7520,7520,0
|
|
20230728,175600,1606088650,7520,7520,7520,7520,0
|
|
20230728,175500,1606088650,7520,7520,7520,7520,7604
|
|
20230728,175400,1606088650,7520,7520,7520,7520,0
|
|
20230728,175300,1606088650,7520,7520,7520,7520,0
|
|
20230728,175200,1606088650,7520,7520,7520,7520,0
|
|
20230728,175100,1606088650,7520,7520,7520,7520,0
|
|
20230728,175000,1606088650,7520,7520,7520,7520,0
|
|
20230728,174900,1606088650,7520,7520,7520,7520,0
|
|
20230728,174800,1606088650,7520,7520,7520,7520,0
|
|
20230728,174700,1606088650,7520,7520,7520,7520,0
|
|
20230728,174600,1606088650,7520,7520,7520,7520,0
|
|
20230728,174500,1606088650,7520,7520,7520,7520,0
|
|
20230728,174400,1606088650,7520,7520,7520,7520,0
|
|
20230728,174300,1606088650,7520,7520,7520,7520,0
|
|
20230728,174200,1606088650,7520,7520,7520,7520,0
|
|
20230728,174100,1606088650,7520,7520,7520,7520,0
|
|
20230728,174000,1606088650,7520,7520,7520,7520,0
|
|
20230728,173900,1606088650,7520,7520,7520,7520,0
|
|
20230728,173800,1606088650,7520,7520,7520,7520,0
|
|
20230728,173700,1606088650,7520,7520,7520,7520,0
|
|
20230728,173600,1606088650,7520,7520,7520,7520,0
|
|
20230728,173500,1606088650,7520,7520,7520,7520,0
|
|
20230728,173400,1606088650,7520,7520,7520,7520,0
|
|
20230728,173300,1606088650,7520,7520,7520,7520,0
|
|
20230728,173200,1606088650,7520,7520,7520,7520,0
|
|
20230728,173100,1606088650,7520,7520,7520,7520,0
|
|
20230728,173000,1606088650,7520,7520,7520,7520,0
|
|
20230728,172900,1606088650,7520,7520,7520,7520,0
|
|
20230728,172800,1606088650,7520,7520,7520,7520,0
|
|
20230728,172700,1606088650,7520,7520,7520,7520,0
|
|
20230728,172600,1606088650,7520,7520,7520,7520,0
|
|
20230728,172500,1606088650,7520,7520,7520,7520,7604
|
|
20230728,172400,1606088650,7520,7520,7520,7520,0
|
|
20230728,172300,1606088650,7520,7520,7520,7520,0
|
|
20230728,172200,1606088650,7520,7520,7520,7520,0
|
|
20230728,172100,1606088650,7520,7520,7520,7520,0
|
|
20230728,172000,1606088650,7520,7520,7520,7520,0
|
|
20230728,171900,1606088650,7520,7520,7520,7520,0
|
|
20230728,171800,1606088650,7520,7520,7520,7520,0
|
|
20230728,171700,1606088650,7520,7520,7520,7520,0
|
|
20230728,171600,1606088650,7520,7520,7520,7520,0
|
|
20230728,171500,1606088650,7520,7520,7520,7520,0
|
|
20230728,171400,1606088650,7520,7520,7520,7520,0
|
|
20230728,171300,1606088650,7520,7520,7520,7520,0
|
|
20230728,171200,1606088650,7520,7520,7520,7520,0
|
|
20230728,171100,1606088650,7520,7520,7520,7520,0
|
|
20230728,171000,1606088650,7520,7520,7520,7520,0
|
|
20230728,170900,1606088650,7520,7520,7520,7520,0
|
|
20230728,170800,1606088650,7520,7520,7520,7520,0
|
|
20230728,170700,1606088650,7520,7520,7520,7520,0
|
|
20230728,170600,1606088650,7520,7520,7520,7520,0
|
|
20230728,170500,1606088650,7520,7520,7520,7520,0
|
|
20230728,170400,1606088650,7520,7520,7520,7520,0
|
|
20230728,170300,1606088650,7520,7520,7520,7520,0
|
|
20230728,170200,1606088650,7520,7520,7520,7520,0
|
|
20230728,170100,1606088650,7520,7520,7520,7520,0
|
|
20230728,170000,1606088650,7520,7520,7520,7520,0
|
|
20230728,165900,1606088650,7520,7520,7520,7520,0
|
|
20230728,165800,1606088650,7520,7520,7520,7520,0
|
|
20230728,165700,1606088650,7520,7520,7520,7520,0
|
|
20230728,165600,1606088650,7520,7520,7520,7520,0
|
|
20230728,165500,1606088650,7520,7520,7520,7520,7604
|
|
20230728,165400,1606088650,7520,7520,7520,7520,0
|
|
20230728,165300,1606088650,7520,7520,7520,7520,0
|
|
20230728,165200,1606088650,7520,7520,7520,7520,0
|
|
20230728,165100,1606088650,7520,7520,7520,7520,0
|
|
20230728,165000,1606088650,7520,7520,7520,7520,0
|
|
20230728,164900,1606088650,7520,7520,7520,7520,0
|
|
20230728,164800,1606088650,7520,7520,7520,7520,0
|
|
20230728,164700,1606088650,7520,7520,7520,7520,0
|
|
20230728,164600,1606088650,7520,7520,7520,7520,0
|
|
20230728,164500,1606088650,7520,7520,7520,7520,0
|
|
20230728,164400,1606088650,7520,7520,7520,7520,0
|
|
20230728,164300,1606088650,7520,7520,7520,7520,0
|
|
20230728,164200,1606088650,7520,7520,7520,7520,0
|
|
20230728,164100,1606088650,7520,7520,7520,7520,0
|
|
20230728,164000,1606088650,7520,7520,7520,7520,0
|
|
20230728,163900,1606088650,7520,7520,7520,7520,0
|
|
20230728,163800,1606088650,7520,7520,7520,7520,0
|
|
20230728,163700,1606088650,7520,7520,7520,7520,0
|
|
20230728,163600,1606088650,7520,7520,7520,7520,0
|
|
20230728,163500,1606088650,7520,7520,7520,7520,0
|
|
20230728,163400,1606088650,7520,7520,7520,7520,0
|
|
20230728,163300,1606088650,7520,7520,7520,7520,0
|
|
20230728,163200,1606088650,7520,7520,7520,7520,0
|
|
20230728,163100,1606088650,7520,7520,7520,7520,0
|
|
20230728,163000,1606088650,7520,7520,7520,7520,0
|
|
20230728,162900,1606088650,7520,7520,7520,7520,0
|
|
20230728,162800,1606088650,7520,7520,7520,7520,0
|
|
20230728,162700,1606088650,7520,7520,7520,7520,0
|
|
20230728,162600,1606088650,7520,7520,7520,7520,0
|
|
20230728,162500,1606088650,7520,7520,7520,7520,7604
|
|
20230728,162400,1606088650,7520,7520,7520,7520,0
|
|
20230728,162300,1606088650,7520,7520,7520,7520,0
|
|
20230728,162200,1606088650,7520,7520,7520,7520,0
|
|
20230728,162100,1606088650,7520,7520,7520,7520,0
|
|
20230728,162000,1606088650,7520,7520,7520,7520,0
|
|
20230728,161900,1606088650,7520,7520,7520,7520,0
|
|
20230728,161800,1606088650,7520,7520,7520,7520,0
|
|
20230728,161700,1606088650,7520,7520,7520,7520,0
|
|
20230728,161600,1606088650,7520,7520,7520,7520,0
|
|
20230728,161500,1606088650,7520,7520,7520,7520,0
|
|
20230728,161400,1606088650,7520,7520,7520,7520,0
|
|
20230728,161300,1606088650,7520,7520,7520,7520,0
|
|
20230728,161200,1606088650,7520,7520,7520,7520,0
|
|
20230728,161100,1606088650,7520,7520,7520,7520,0
|
|
20230728,161000,1606088650,7520,7520,7520,7520,0
|
|
20230728,160900,1606088650,7520,7520,7520,7520,0
|
|
20230728,160800,1606088650,7520,7520,7520,7520,0
|
|
20230728,160700,1606088650,7520,7520,7520,7520,0
|
|
20230728,160600,1606088650,7520,7520,7520,7520,0
|
|
20230728,160500,1606088650,7520,7520,7520,7520,0
|
|
20230728,160400,1606088650,7520,7520,7520,7520,0
|
|
20230728,160300,1606088650,7520,7520,7520,7520,0
|
|
20230728,160200,1606088650,7520,7520,7520,7520,0
|
|
20230728,160100,1606088650,7520,7520,7520,7520,0
|
|
20230728,160000,1606088650,7520,7520,7520,7520,0
|
|
20230728,155900,1606088650,7520,7520,7520,7520,0
|
|
20230728,155800,1606088650,7520,7520,7520,7520,0
|
|
20230728,155700,1606088650,7520,7520,7520,7520,0
|
|
20230728,155600,1606088650,7520,7520,7520,7520,0
|
|
20230728,155500,1606088650,7520,7520,7520,7520,7604
|
|
20230728,155400,1606088650,7520,7520,7520,7520,0
|
|
20230728,155300,1606088650,7520,7520,7520,7520,0
|
|
20230728,155200,1606088650,7520,7520,7520,7520,0
|
|
20230728,155100,1606088650,7520,7520,7520,7520,0
|
|
20230728,155000,1606088650,7520,7520,7520,7520,0
|
|
20230728,154900,1606088650,7520,7520,7520,7520,0
|
|
20230728,154800,1606088650,7520,7520,7520,7520,0
|
|
20230728,154700,1606088650,7520,7520,7520,7520,0
|
|
20230728,154600,1606088650,7520,7520,7520,7520,0
|
|
20230728,154500,1606088650,7520,7520,7520,7520,0
|
|
20230728,154400,1606088650,7520,7520,7520,7520,0
|
|
20230728,154300,1606088650,7520,7520,7520,7520,0
|
|
20230728,154200,1606088650,7520,7520,7520,7520,0
|
|
20230728,154100,1606088650,7520,7520,7520,7520,0
|
|
20230728,154000,1606088650,7520,7520,7520,7520,0
|
|
20230728,153900,1606088650,7520,7520,7520,7520,0
|
|
20230728,153800,1606088650,7520,7520,7520,7520,0
|
|
20230728,153700,1606088650,7520,7520,7520,7520,0
|
|
20230728,153600,1606088650,7520,7520,7520,7520,0
|
|
20230728,153500,1606088650,7520,7520,7520,7520,0
|
|
20230728,153400,1606088650,7520,7520,7520,7520,0
|
|
20230728,153300,1606088650,7520,7520,7520,7520,0
|
|
20230728,153200,1606088650,7520,7520,7520,7520,0
|
|
20230728,153100,1606088650,7520,7520,7520,7520,0
|
|
20230728,153000,1606088650,7520,7520,7520,7520,7604
|
|
20230728,152900,1548906570,7540,7540,7540,7540,0
|
|
20230728,152800,1548906570,7540,7540,7540,7540,0
|
|
20230728,152700,1548906570,7540,7540,7540,7540,0
|
|
20230728,152600,1548906570,7540,7540,7540,7540,0
|
|
20230728,152500,1548906570,7540,7540,7540,7540,0
|
|
20230728,152400,1548906570,7540,7540,7540,7540,0
|
|
20230728,152300,1548906570,7540,7540,7540,7540,0
|
|
20230728,152200,1548906570,7540,7540,7540,7540,0
|
|
20230728,152100,1548906570,7540,7540,7540,7540,0
|
|
20230728,152000,1548906570,7540,7540,7540,7540,0
|
|
20230728,151900,1548906570,7540,7550,7550,7540,877
|
|
20230728,151800,1542289150,7540,7540,7540,7540,0
|
|
20230728,151700,1542289150,7540,7540,7540,7530,1002
|
|
20230728,151600,1534734220,7540,7530,7540,7530,130
|
|
20230728,151500,1533754270,7530,7530,7530,7530,150
|
|
20230728,151400,1532624770,7540,7540,7540,7540,200
|
|
20230728,151300,1531116770,7540,7530,7540,7530,7
|
|
20230728,151200,1531064050,7530,7530,7530,7530,18
|
|
20230728,151100,1530928510,7530,7530,7530,7530,1
|
|
20230728,151000,1530920980,7530,7530,7530,7530,389
|
|
20230728,150900,1527991810,7530,7530,7530,7530,60
|
|
20230728,150800,1527540010,7530,7530,7530,7530,16
|
|
20230728,150700,1527419530,7530,7530,7530,7520,398
|
|
20230728,150600,1524423650,7520,7520,7520,7520,55
|
|
20230728,150500,1524010050,7520,7520,7520,7520,300
|
|
20230728,150400,1521754050,7520,7520,7520,7520,363
|
|
20230728,150300,1519024290,7530,7530,7530,7530,0
|
|
20230728,150200,1519024290,7530,7530,7530,7530,60
|
|
20230728,150100,1518572490,7520,7520,7520,7520,0
|
|
20230728,150000,1518572490,7520,7520,7520,7520,30
|
|
20230728,145900,1518346890,7520,7520,7520,7520,100
|
|
20230728,145800,1517594890,7520,7520,7520,7520,0
|
|
20230728,145700,1517594890,7520,7520,7520,7520,51
|
|
20230728,145600,1517211370,7530,7530,7530,7530,13
|
|
20230728,145500,1517113480,7520,7520,7520,7520,108
|
|
20230728,145400,1516301320,7520,7520,7520,7520,0
|
|
20230728,145300,1516301320,7520,7520,7520,7520,98
|
|
20230728,145200,1515564360,7520,7530,7530,7520,170
|
|
20230728,145100,1514284320,7530,7530,7530,7530,70
|
|
20230728,145000,1513757220,7530,7530,7530,7530,131
|
|
20230728,144900,1512770790,7540,7540,7540,7540,2
|
|
20230728,144800,1512755710,7530,7530,7530,7530,0
|
|
20230728,144700,1512755710,7530,7530,7530,7530,0
|
|
20230728,144600,1512755710,7530,7520,7530,7520,424
|
|
20230728,144500,1509565990,7520,7520,7520,7520,70
|
|
20230728,144400,1509039590,7520,7520,7520,7520,20
|
|
20230728,144300,1508889190,7520,7520,7520,7520,300
|
|
20230728,144200,1506633190,7520,7530,7530,7520,1368
|
|
20230728,144100,1496332230,7540,7540,7540,7540,53
|
|
20230728,144000,1495932610,7530,7530,7530,7530,100
|
|
20230728,143900,1495179610,7540,7540,7540,7540,132
|
|
20230728,143800,1494184330,7540,7540,7540,7540,0
|
|
20230728,143700,1494184330,7540,7540,7540,7540,10
|
|
20230728,143600,1494108930,7530,7530,7530,7530,456
|
|
20230728,143500,1490675250,7520,7520,7520,7520,17
|
|
20230728,143400,1490547410,7520,7540,7540,7520,106
|
|
20230728,143300,1489750170,7540,7530,7540,7530,1100
|
|
20230728,143200,1481459620,7520,7520,7520,7520,0
|
|
20230728,143100,1481459620,7520,7530,7530,7520,150
|
|
20230728,143000,1480330620,7520,7520,7520,7520,0
|
|
20230728,142900,1480330620,7520,7520,7520,7520,11
|
|
20230728,142800,1480247900,7520,7520,7520,7520,14
|
|
20230728,142700,1480142620,7530,7530,7530,7530,72
|
|
20230728,142600,1479600460,7520,7520,7520,7520,0
|
|
20230728,142500,1479600460,7520,7530,7530,7520,427
|
|
20230728,142400,1476389220,7530,7530,7530,7530,0
|
|
20230728,142300,1476389220,7530,7530,7530,7530,1906
|
|
20230728,142200,1462037040,7530,7530,7530,7530,181
|
|
20230728,142100,1460674110,7530,7530,7530,7530,0
|
|
20230728,142000,1460674110,7530,7530,7530,7530,122
|
|
20230728,141900,1459755450,7530,7530,7530,7530,55
|
|
20230728,141800,1459341300,7530,7540,7540,7530,470
|
|
20230728,141700,1455801500,7530,7530,7530,7530,28
|
|
20230728,141600,1455590660,7540,7540,7540,7540,28
|
|
20230728,141500,1455379540,7540,7540,7540,7540,9
|
|
20230728,141400,1455311680,7540,7530,7540,7530,31
|
|
20230728,141300,1455078200,7540,7540,7540,7530,29
|
|
20230728,141200,1454859690,7540,7540,7540,7540,16
|
|
20230728,141100,1454739050,7540,7540,7540,7540,14
|
|
20230728,141000,1454633490,7540,7540,7540,7540,27
|
|
20230728,140900,1454429910,7540,7540,7540,7540,8
|
|
20230728,140800,1454369590,7540,7540,7540,7540,13
|
|
20230728,140700,1454271570,7540,7540,7540,7540,15
|
|
20230728,140600,1454158470,7540,7540,7540,7540,1405
|
|
20230728,140500,1443564770,7540,7530,7540,7530,140
|
|
20230728,140400,1442509340,7530,7530,7530,7530,31
|
|
20230728,140300,1442275910,7530,7530,7530,7520,286
|
|
20230728,140200,1440125050,7530,7530,7530,7530,14
|
|
20230728,140100,1440019630,7530,7530,7530,7530,133
|
|
20230728,140000,1439018140,7530,7530,7530,7530,373
|
|
20230728,135900,1436209450,7530,7530,7530,7530,8
|
|
20230728,135800,1436149210,7530,7530,7530,7530,312
|
|
20230728,135700,1433799850,7520,7520,7530,7520,31
|
|
20230728,135600,1433566580,7530,7530,7530,7530,12
|
|
20230728,135500,1433476220,7530,7530,7530,7520,33
|
|
20230728,135400,1433227750,7530,7530,7530,7530,7
|
|
20230728,135300,1433175040,7530,7530,7530,7520,64
|
|
20230728,135200,1432693620,7530,7530,7530,7530,244
|
|
20230728,135100,1430856300,7530,7530,7530,7530,14
|
|
20230728,135000,1430750880,7530,7530,7530,7530,13
|
|
20230728,134900,1430652990,7530,7530,7530,7530,8
|
|
20230728,134800,1430592750,7530,7530,7530,7530,136
|
|
20230728,134700,1429568670,7530,7530,7530,7530,872
|
|
20230728,134600,1423002510,7530,7530,7530,7530,16
|
|
20230728,134500,1422882030,7520,7530,7530,7520,136
|
|
20230728,134400,1421859150,7530,7530,7530,7530,0
|
|
20230728,134300,1421859150,7530,7530,7530,7530,11
|
|
20230728,134200,1421776320,7530,7530,7530,7530,1
|
|
20230728,134100,1421768790,7530,7520,7530,7520,267
|
|
20230728,134000,1419760900,7520,7520,7520,7520,0
|
|
20230728,133900,1419760900,7520,7520,7520,7520,0
|
|
20230728,133800,1419760900,7520,7530,7530,7520,120
|
|
20230728,133700,1418858300,7530,7530,7530,7530,241
|
|
20230728,133600,1417043570,7530,7530,7530,7530,0
|
|
20230728,133500,1417043570,7530,7530,7530,7530,20
|
|
20230728,133400,1416892970,7530,7530,7530,7530,111
|
|
20230728,133300,1416057140,7530,7530,7530,7530,0
|
|
20230728,133200,1416057140,7530,7530,7530,7530,12
|
|
20230728,133100,1415966780,7540,7530,7540,7530,4649
|
|
20230728,133000,1380953870,7530,7530,7530,7530,0
|
|
20230728,132900,1380953870,7530,7530,7530,7530,0
|
|
20230728,132800,1380953870,7530,7530,7530,7530,10
|
|
20230728,132700,1380878570,7530,7530,7530,7530,30
|
|
20230728,132600,1380652670,7530,7530,7530,7530,42
|
|
20230728,132500,1380336410,7530,7530,7530,7530,113
|
|
20230728,132400,1379485520,7520,7520,7520,7520,182
|
|
20230728,132300,1378116880,7530,7530,7530,7530,103
|
|
20230728,132200,1377341290,7530,7530,7530,7530,0
|
|
20230728,132100,1377341290,7530,7530,7530,7530,0
|
|
20230728,132000,1377341290,7530,7530,7530,7530,100
|
|
20230728,131900,1376588290,7530,7530,7530,7530,550
|
|
20230728,131800,1372446790,7520,7520,7520,7520,300
|
|
20230728,131700,1370190790,7520,7540,7540,7520,298
|
|
20230728,131600,1367949800,7540,7540,7540,7540,1200
|
|
20230728,131500,1358901800,7540,7540,7540,7540,0
|
|
20230728,131400,1358901800,7540,7540,7540,7540,137
|
|
20230728,131300,1357868820,7540,7530,7540,7530,101
|
|
20230728,131200,1357108280,7530,7530,7530,7530,0
|
|
20230728,131100,1357108280,7530,7530,7530,7530,0
|
|
20230728,131000,1357108280,7530,7530,7530,7530,71
|
|
20230728,130900,1356573650,7520,7520,7520,7520,0
|
|
20230728,130800,1356573650,7520,7530,7530,7520,3063
|
|
20230728,130700,1333510140,7530,7520,7530,7520,354
|
|
20230728,130600,1330848050,7520,7520,7520,7520,0
|
|
20230728,130500,1330848050,7520,7520,7530,7520,119
|
|
20230728,130400,1329953160,7510,7510,7510,7510,28
|
|
20230728,130300,1329742880,7510,7510,7520,7510,188
|
|
20230728,130200,1328330490,7510,7510,7510,7510,112
|
|
20230728,130100,1327489370,7510,7510,7510,7510,0
|
|
20230728,130000,1327489370,7510,7510,7510,7510,0
|
|
20230728,125900,1327489370,7510,7510,7510,7510,0
|
|
20230728,125800,1327489370,7510,7510,7510,7510,0
|
|
20230728,125700,1327489370,7510,7510,7510,7510,494
|
|
20230728,125600,1323779430,7510,7510,7510,7510,176
|
|
20230728,125500,1322457670,7510,7520,7520,7510,50
|
|
20230728,125400,1322081930,7520,7530,7530,7520,32
|
|
20230728,125300,1321841270,7530,7530,7530,7530,1
|
|
20230728,125200,1321833740,7530,7520,7530,7520,146
|
|
20230728,125100,1320734460,7540,7540,7540,7540,0
|
|
20230728,125000,1320734460,7540,7540,7540,7540,0
|
|
20230728,124900,1320734460,7540,7540,7540,7540,1
|
|
20230728,124800,1320726920,7520,7510,7520,7510,116
|
|
20230728,124700,1319854630,7510,7510,7510,7510,1
|
|
20230728,124600,1319847120,7520,7520,7520,7520,363
|
|
20230728,124500,1317117360,7520,7520,7520,7520,1824
|
|
20230728,124400,1303400880,7540,7540,7540,7540,49
|
|
20230728,124300,1303031420,7540,7540,7540,7540,0
|
|
20230728,124200,1303031420,7540,7520,7550,7520,8
|
|
20230728,124100,1302971180,7520,7550,7550,7520,901
|
|
20230728,124000,1296190810,7550,7530,7550,7530,26
|
|
20230728,123900,1295995010,7550,7550,7550,7550,90
|
|
20230728,123800,1295315510,7550,7550,7550,7550,1
|
|
20230728,123700,1295307960,7540,7540,7540,7540,25
|
|
20230728,123600,1295119460,7540,7540,7540,7540,2164
|
|
20230728,123500,1278802900,7530,7530,7530,7530,0
|
|
20230728,123400,1278802900,7530,7530,7530,7530,4400
|
|
20230728,123300,1245670900,7530,7530,7530,7530,57
|
|
20230728,123200,1245241690,7530,7530,7530,7530,0
|
|
20230728,123100,1245241690,7530,7520,7530,7520,1528
|
|
20230728,123000,1233736050,7510,7510,7510,7510,98
|
|
20230728,122900,1233000070,7510,7510,7510,7510,50
|
|
20230728,122800,1232624570,7510,7510,7510,7510,0
|
|
20230728,122700,1232624570,7510,7510,7510,7510,1
|
|
20230728,122600,1232617060,7500,7500,7500,7500,0
|
|
20230728,122500,1232617060,7500,7500,7500,7500,0
|
|
20230728,122400,1232617060,7500,7510,7510,7500,3000
|
|
20230728,122300,1210115200,7520,7520,7520,7520,11
|
|
20230728,122200,1210032480,7510,7510,7510,7510,7
|
|
20230728,122100,1209979910,7530,7530,7530,7530,0
|
|
20230728,122000,1209979910,7530,7530,7530,7530,26
|
|
20230728,121900,1209784130,7530,7530,7530,7530,0
|
|
20230728,121800,1209784130,7530,7530,7530,7530,3
|
|
20230728,121700,1209761540,7530,7510,7530,7510,101
|
|
20230728,121600,1209003010,7510,7510,7510,7510,124
|
|
20230728,121500,1208071770,7510,7510,7510,7510,38
|
|
20230728,121400,1207786390,7530,7530,7530,7530,0
|
|
20230728,121300,1207786390,7530,7530,7530,7530,1
|
|
20230728,121200,1207778860,7510,7510,7510,7510,1
|
|
20230728,121100,1207771350,7510,7530,7530,7510,510
|
|
20230728,121000,1203931250,7530,7520,7530,7520,249
|
|
20230728,120900,1202056330,7540,7540,7540,7540,0
|
|
20230728,120800,1202056330,7540,7540,7540,7540,122
|
|
20230728,120700,1201136450,7540,7510,7540,7510,311
|
|
20230728,120600,1198793810,7530,7530,7530,7530,147
|
|
20230728,120500,1197686900,7530,7530,7530,7530,0
|
|
20230728,120400,1197686900,7530,7530,7530,7530,959
|
|
20230728,120300,1190465630,7530,7520,7530,7520,603
|
|
20230728,120200,1185931060,7510,7510,7510,7510,1
|
|
20230728,120100,1185923550,7520,7520,7520,7520,31
|
|
20230728,120000,1185690430,7520,7510,7520,7510,204
|
|
20230728,115900,1184158350,7510,7480,7510,7480,575
|
|
20230728,115800,1179846100,7480,7480,7480,7480,645
|
|
20230728,115700,1175021500,7490,7490,7490,7490,145
|
|
20230728,115600,1173935450,7490,7490,7490,7490,165
|
|
20230728,115500,1172699600,7490,7490,7490,7490,137
|
|
20230728,115400,1171673470,7490,7490,7490,7490,225
|
|
20230728,115300,1169988220,7480,7480,7480,7480,147
|
|
20230728,115200,1168888660,7480,7480,7480,7480,276
|
|
20230728,115100,1166824180,7490,7480,7490,7480,307
|
|
20230728,115000,1164527810,7490,7490,7490,7490,34
|
|
20230728,114900,1164273150,7510,7500,7510,7490,415
|
|
20230728,114800,1161164770,7510,7490,7510,7490,594
|
|
20230728,114700,1156715690,7490,7480,7490,7480,4
|
|
20230728,114600,1156685740,7510,7490,7510,7490,208
|
|
20230728,114500,1155126940,7490,7490,7490,7490,193
|
|
20230728,114400,1153681370,7480,7490,7490,7480,345
|
|
20230728,114300,1151099370,7490,7490,7490,7490,207
|
|
20230728,114200,1149548940,7490,7490,7490,7480,392
|
|
20230728,114100,1146614230,7480,7490,7490,7480,255
|
|
20230728,114000,1144706130,7480,7480,7480,7480,1296
|
|
20230728,113900,1135012050,7480,7480,7480,7480,874
|
|
20230728,113800,1128474530,7480,7490,7490,7480,193
|
|
20230728,113700,1127030880,7480,7480,7480,7480,133
|
|
20230728,113600,1126036040,7480,7480,7490,7480,459
|
|
20230728,113500,1122602700,7480,7480,7480,7480,167
|
|
20230728,113400,1121353540,7480,7480,7480,7480,286
|
|
20230728,113300,1119214260,7480,7480,7480,7480,143
|
|
20230728,113200,1118144620,7480,7460,7480,7460,2551
|
|
20230728,113100,1099067020,7440,7450,7450,7440,85
|
|
20230728,113000,1098434440,7440,7450,7450,7440,320
|
|
20230728,112900,1096051970,7450,7460,7460,7440,370
|
|
20230728,112800,1093298630,7440,7450,7450,7440,236
|
|
20230728,112700,1091540500,7460,7460,7460,7450,476
|
|
20230728,112600,1087989840,7460,7460,7460,7460,162
|
|
20230728,112500,1086781320,7460,7460,7460,7460,199
|
|
20230728,112400,1085296780,7460,7460,7460,7460,138
|
|
20230728,112300,1084267300,7460,7460,7460,7460,157
|
|
20230728,112200,1083096080,7460,7460,7460,7460,313
|
|
20230728,112100,1080761100,7470,7460,7470,7460,223
|
|
20230728,112000,1079097510,7470,7470,7470,7470,67
|
|
20230728,111900,1078597020,7470,7470,7470,7470,321
|
|
20230728,111800,1076199150,7460,7460,7460,7460,307
|
|
20230728,111700,1073908930,7460,7460,7460,7460,172
|
|
20230728,111600,1072625810,7450,7460,7460,7450,449
|
|
20230728,111500,1069280110,7460,7460,7460,7460,320
|
|
20230728,111400,1066892910,7460,7460,7460,7460,0
|
|
20230728,111300,1066892910,7460,7460,7460,7460,305
|
|
20230728,111200,1064617610,7460,7460,7460,7460,0
|
|
20230728,111100,1064617610,7460,7460,7460,7460,611
|
|
20230728,111000,1060059550,7460,7480,7480,7460,148
|
|
20230728,110900,1058955270,7470,7470,7470,7470,501
|
|
20230728,110800,1055212800,7480,7480,7480,7480,1
|
|
20230728,110700,1055205320,7460,7470,7470,7460,313
|
|
20230728,110600,1052869770,7470,7460,7470,7460,169
|
|
20230728,110500,1051609020,7460,7450,7460,7450,167
|
|
20230728,110400,1050363210,7450,7450,7450,7450,230
|
|
20230728,110300,1048649710,7460,7460,7460,7460,132
|
|
20230728,110200,1047664990,7460,7470,7470,7460,913
|
|
20230728,110100,1040854000,7460,7470,7470,7460,240
|
|
20230728,110000,1039061710,7490,7490,7490,7490,101
|
|
20230728,105900,1038305220,7460,7470,7480,7460,1744
|
|
20230728,105800,1025267670,7470,7460,7470,7460,273
|
|
20230728,105700,1023229670,7450,7450,7450,7450,499
|
|
20230728,105600,1019512120,7450,7450,7450,7450,460
|
|
20230728,105500,1016085120,7450,7460,7460,7450,666
|
|
20230728,105400,1011120390,7460,7460,7460,7460,197
|
|
20230728,105300,1009650770,7460,7460,7460,7460,87
|
|
20230728,105200,1009001750,7460,7460,7460,7460,177
|
|
20230728,105100,1007681330,7450,7450,7450,7450,819
|
|
20230728,105000,1001579780,7460,7460,7460,7460,601
|
|
20230728,104900,997096320,7460,7450,7490,7450,345
|
|
20230728,104800,994524250,7450,7450,7450,7450,163
|
|
20230728,104700,993309900,7460,7460,7460,7460,450
|
|
20230728,104600,989952900,7460,7460,7460,7460,459
|
|
20230728,104500,986528760,7440,7480,7480,7440,968
|
|
20230728,104400,979317190,7470,7490,7490,7470,737
|
|
20230728,104300,973804800,7470,7450,7470,7450,831
|
|
20230728,104200,967606220,7460,7470,7480,7450,1813
|
|
20230728,104100,954083960,7480,7500,7500,7480,16
|
|
20230728,104000,953964210,7500,7470,7510,7470,201
|
|
20230728,103900,952461060,7470,7480,7480,7470,2561
|
|
20230728,103800,933320330,7490,7510,7510,7490,17
|
|
20230728,103700,933192980,7490,7490,7490,7490,65
|
|
20230728,103600,932706130,7490,7490,7490,7490,448
|
|
20230728,103500,929350610,7500,7500,7500,7500,5
|
|
20230728,103400,929313110,7520,7530,7530,7520,3347
|
|
20230728,103300,904141500,7530,7530,7540,7530,493
|
|
20230728,103200,900429160,7520,7540,7540,7520,11300
|
|
20230728,103100,815420960,7540,7490,7540,7490,3931
|
|
20230728,103000,785849480,7510,7510,7530,7510,1330
|
|
20230728,102900,775839760,7520,7520,7520,7520,1190
|
|
20230728,102800,766890960,7520,7520,7530,7510,7358
|
|
20230728,102700,711594960,7520,7490,7530,7490,4775
|
|
20230728,102600,675745470,7490,7480,7500,7480,4498
|
|
20230728,102500,642011490,7490,7440,7490,7440,8182
|
|
20230728,102400,580842880,7430,7430,7430,7430,224
|
|
20230728,102300,579178560,7430,7430,7430,7430,173
|
|
20230728,102200,577893170,7430,7430,7430,7410,2843
|
|
20230728,102100,556821470,7440,7420,7450,7420,3343
|
|
20230728,102000,531937970,7420,7410,7420,7410,171
|
|
20230728,101900,530670720,7410,7390,7410,7390,316
|
|
20230728,101800,528332400,7420,7410,7430,7390,456
|
|
20230728,101700,524959930,7430,7420,7430,7420,563
|
|
20230728,101600,520780740,7400,7400,7400,7400,340
|
|
20230728,101500,518264740,7400,7370,7400,7370,423
|
|
20230728,101400,515139460,7410,7400,7410,7380,239
|
|
20230728,101300,513371790,7400,7360,7400,7360,346
|
|
20230728,101200,510821710,7370,7350,7390,7350,906
|
|
20230728,101100,504144870,7370,7340,7370,7340,376
|
|
20230728,101000,501379350,7360,7360,7360,7360,445
|
|
20230728,100900,498104150,7360,7360,7360,7340,10296
|
|
20230728,100800,422489590,7360,7390,7390,7360,587
|
|
20230728,100700,418169240,7360,7360,7360,7360,500
|
|
20230728,100600,414489240,7400,7360,7400,7360,235
|
|
20230728,100500,412757790,7380,7380,7380,7380,200
|
|
20230728,100400,411281790,7390,7390,7390,7390,129
|
|
20230728,100300,410328480,7360,7370,7380,7360,1677
|
|
20230728,100200,397969350,7380,7380,7380,7380,219
|
|
20230728,100100,396353130,7390,7400,7400,7390,125
|
|
20230728,100000,395429330,7400,7390,7400,7390,164
|
|
20230728,095900,394217360,7390,7380,7390,7380,1724
|
|
20230728,095800,381478760,7390,7380,7390,7380,333
|
|
20230728,095700,379019540,7380,7380,7380,7380,139
|
|
20230728,095600,377993720,7380,7370,7380,7370,151
|
|
20230728,095500,376880790,7370,7370,7380,7370,1134
|
|
20230728,095400,368523170,7380,7380,7380,7380,1604
|
|
20230728,095300,356685650,7390,7380,7390,7380,61
|
|
20230728,095200,356234960,7390,7400,7400,7390,2281
|
|
20230728,095100,339376350,7410,7420,7420,7410,22
|
|
20230728,095000,339213210,7430,7400,7430,7400,164
|
|
20230728,094900,337999310,7430,7400,7430,7400,29
|
|
20230728,094800,337783990,7390,7390,7390,7390,74
|
|
20230728,094700,337237130,7390,7400,7400,7390,601
|
|
20230728,094600,332790700,7400,7420,7420,7400,4000
|
|
20230728,094500,303170210,7420,7420,7420,7420,257
|
|
20230728,094400,301263270,7420,7420,7420,7420,0
|
|
20230728,094300,301263270,7420,7420,7420,7420,0
|
|
20230728,094200,301263270,7420,7420,7420,7420,0
|
|
20230728,094100,301263270,7420,7440,7440,7410,92
|
|
20230728,094000,300580740,7420,7420,7420,7420,900
|
|
20230728,093900,293902740,7420,7420,7430,7420,7
|
|
20230728,093800,293850790,7410,7410,7410,7410,1530
|
|
20230728,093700,282513490,7410,7420,7440,7410,812
|
|
20230728,093600,276490780,7440,7450,7450,7420,1561
|
|
20230728,093500,264887990,7450,7450,7450,7450,0
|
|
20230728,093400,264887990,7450,7450,7450,7450,1
|
|
20230728,093300,264880540,7460,7480,7480,7460,873
|
|
20230728,093200,258358650,7480,7460,7480,7460,23
|
|
20230728,093100,258186630,7480,7470,7480,7470,960
|
|
20230728,093000,251013270,7460,7450,7460,7450,71
|
|
20230728,092900,250483620,7450,7460,7470,7450,764
|
|
20230728,092800,244784670,7450,7450,7450,7450,25
|
|
20230728,092700,244598420,7450,7460,7460,7450,288
|
|
20230728,092600,242449950,7470,7470,7470,7470,321
|
|
20230728,092500,240052080,7470,7450,7480,7450,1859
|
|
20230728,092400,226174400,7450,7430,7450,7430,695
|
|
20230728,092300,221007810,7430,7430,7430,7430,9
|
|
20230728,092200,220940940,7430,7430,7430,7430,10
|
|
20230728,092100,220866640,7430,7430,7430,7430,10
|
|
20230728,092000,220792340,7420,7420,7420,7420,210
|
|
20230728,091900,219234140,7420,7420,7420,7420,13
|
|
20230728,091800,219137680,7420,7420,7450,7420,191
|
|
20230728,091700,217718980,7460,7460,7460,7400,550
|
|
20230728,091600,213621950,7470,7460,7470,7440,3195
|
|
20230728,091500,189809760,7460,7380,7460,7380,7695
|
|
20230728,091400,132632140,7400,7380,7400,7380,518
|
|
20230728,091300,128799300,7380,7380,7380,7380,101
|
|
20230728,091200,128053920,7380,7410,7410,7380,132
|
|
20230728,091100,127076760,7410,7410,7410,7410,662
|
|
20230728,091000,122171340,7380,7400,7400,7380,207
|
|
20230728,090900,120642880,7380,7390,7410,7380,241
|
|
20230728,090800,118859530,7390,7370,7390,7370,2398
|
|
20230728,090700,101152150,7360,7380,7380,7360,159
|
|
20230728,090600,99981470,7380,7390,7390,7350,694
|
|
20230728,090500,94853850,7380,7370,7380,7340,1296
|
|
20230728,090400,85308000,7360,7360,7370,7350,2472
|
|
20230728,090300,67115980,7360,7330,7360,7330,1503
|
|
20230728,090200,56076550,7330,7340,7340,7330,1133
|
|
20230728,090100,47761650,7300,7320,7340,7300,1689
|
|
20230728,090000,35383100,7300,7300,7300,7300,3006
|