589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184600,4979520400,7470,7470,7470,7470,16275
|
|
20230727,184500,4979520400,7470,7470,7470,7470,0
|
|
20230727,184400,4979520400,7470,7470,7470,7470,0
|
|
20230727,184300,4979520400,7470,7470,7470,7470,0
|
|
20230727,184200,4979520400,7470,7470,7470,7470,0
|
|
20230727,184100,4979520400,7470,7470,7470,7470,0
|
|
20230727,184000,4979520400,7470,7470,7470,7470,0
|
|
20230727,183900,4979520400,7470,7470,7470,7470,0
|
|
20230727,183800,4979520400,7470,7470,7470,7470,0
|
|
20230727,183700,4979520400,7470,7470,7470,7470,0
|
|
20230727,183600,4979520400,7470,7470,7470,7470,0
|
|
20230727,183500,4979520400,7470,7470,7470,7470,0
|
|
20230727,183400,4979520400,7470,7470,7470,7470,0
|
|
20230727,183300,4979520400,7470,7470,7470,7470,0
|
|
20230727,183200,4979520400,7470,7470,7470,7470,0
|
|
20230727,183100,4979520400,7470,7470,7470,7470,0
|
|
20230727,183000,4979520400,7470,7470,7470,7470,0
|
|
20230727,182900,4979520400,7470,7470,7470,7470,0
|
|
20230727,182800,4979520400,7470,7470,7470,7470,0
|
|
20230727,182700,4979520400,7470,7470,7470,7470,0
|
|
20230727,182600,4979520400,7470,7470,7470,7470,0
|
|
20230727,182500,4979520400,7470,7470,7470,7470,0
|
|
20230727,182400,4979520400,7470,7470,7470,7470,0
|
|
20230727,182300,4979520400,7470,7470,7470,7470,0
|
|
20230727,182200,4979520400,7470,7470,7470,7470,0
|
|
20230727,182100,4979520400,7470,7470,7470,7470,0
|
|
20230727,182000,4979520400,7470,7470,7470,7470,0
|
|
20230727,181900,4979520400,7470,7470,7470,7470,0
|
|
20230727,181800,4979520400,7470,7470,7470,7470,0
|
|
20230727,181700,4979520400,7470,7470,7470,7470,0
|
|
20230727,181600,4979520400,7470,7470,7470,7470,16275
|
|
20230727,181500,4979520400,7470,7470,7470,7470,0
|
|
20230727,181400,4979520400,7470,7470,7470,7470,0
|
|
20230727,181300,4979520400,7470,7470,7470,7470,0
|
|
20230727,181200,4979520400,7470,7470,7470,7470,0
|
|
20230727,181100,4979520400,7470,7470,7470,7470,0
|
|
20230727,181000,4979520400,7470,7470,7470,7470,0
|
|
20230727,180900,4979520400,7470,7470,7470,7470,0
|
|
20230727,180800,4979520400,7470,7470,7470,7470,0
|
|
20230727,180700,4979520400,7470,7470,7470,7470,0
|
|
20230727,180600,4979520400,7470,7470,7470,7470,0
|
|
20230727,180500,4979520400,7470,7470,7470,7470,0
|
|
20230727,180400,4979520400,7470,7470,7470,7470,0
|
|
20230727,180300,4979520400,7470,7470,7470,7470,0
|
|
20230727,180200,4979520400,7470,7470,7470,7470,0
|
|
20230727,180100,4979520400,7470,7470,7470,7470,0
|
|
20230727,180000,4979520400,7470,7470,7470,7470,0
|
|
20230727,175900,4979520400,7470,7470,7470,7470,0
|
|
20230727,175800,4979520400,7470,7470,7470,7470,0
|
|
20230727,175700,4979520400,7470,7470,7470,7470,0
|
|
20230727,175600,4979520400,7470,7470,7470,7470,0
|
|
20230727,175500,4979520400,7470,7470,7470,7470,0
|
|
20230727,175400,4979520400,7470,7470,7470,7470,0
|
|
20230727,175300,4979520400,7470,7470,7470,7470,0
|
|
20230727,175200,4979520400,7470,7470,7470,7470,0
|
|
20230727,175100,4979520400,7470,7470,7470,7470,0
|
|
20230727,175000,4979520400,7470,7470,7470,7470,0
|
|
20230727,174900,4979520400,7470,7470,7470,7470,0
|
|
20230727,174800,4979520400,7470,7470,7470,7470,0
|
|
20230727,174700,4979520400,7470,7470,7470,7470,0
|
|
20230727,174600,4979520400,7470,7470,7470,7470,16275
|
|
20230727,174500,4979520400,7470,7470,7470,7470,0
|
|
20230727,174400,4979520400,7470,7470,7470,7470,0
|
|
20230727,174300,4979520400,7470,7470,7470,7470,0
|
|
20230727,174200,4979520400,7470,7470,7470,7470,0
|
|
20230727,174100,4979520400,7470,7470,7470,7470,0
|
|
20230727,174000,4979520400,7470,7470,7470,7470,0
|
|
20230727,173900,4979520400,7470,7470,7470,7470,0
|
|
20230727,173800,4979520400,7470,7470,7470,7470,0
|
|
20230727,173700,4979520400,7470,7470,7470,7470,0
|
|
20230727,173600,4979520400,7470,7470,7470,7470,0
|
|
20230727,173500,4979520400,7470,7470,7470,7470,0
|
|
20230727,173400,4979520400,7470,7470,7470,7470,0
|
|
20230727,173300,4979520400,7470,7470,7470,7470,0
|
|
20230727,173200,4979520400,7470,7470,7470,7470,0
|
|
20230727,173100,4979520400,7470,7470,7470,7470,0
|
|
20230727,173000,4979520400,7470,7470,7470,7470,0
|
|
20230727,172900,4979520400,7470,7470,7470,7470,0
|
|
20230727,172800,4979520400,7470,7470,7470,7470,0
|
|
20230727,172700,4979520400,7470,7470,7470,7470,0
|
|
20230727,172600,4979520400,7470,7470,7470,7470,0
|
|
20230727,172500,4979520400,7470,7470,7470,7470,0
|
|
20230727,172400,4979520400,7470,7470,7470,7470,0
|
|
20230727,172300,4979520400,7470,7470,7470,7470,0
|
|
20230727,172200,4979520400,7470,7470,7470,7470,0
|
|
20230727,172100,4979520400,7470,7470,7470,7470,0
|
|
20230727,172000,4979520400,7470,7470,7470,7470,0
|
|
20230727,171900,4979520400,7470,7470,7470,7470,0
|
|
20230727,171800,4979520400,7470,7470,7470,7470,0
|
|
20230727,171700,4979520400,7470,7470,7470,7470,0
|
|
20230727,171600,4979520400,7470,7470,7470,7470,16275
|
|
20230727,171500,4979520400,7470,7470,7470,7470,0
|
|
20230727,171400,4979520400,7470,7470,7470,7470,0
|
|
20230727,171300,4979520400,7470,7470,7470,7470,0
|
|
20230727,171200,4979520400,7470,7470,7470,7470,0
|
|
20230727,171100,4979520400,7470,7470,7470,7470,0
|
|
20230727,171000,4979520400,7470,7470,7470,7470,0
|
|
20230727,170900,4979520400,7470,7470,7470,7470,0
|
|
20230727,170800,4979520400,7470,7470,7470,7470,0
|
|
20230727,170700,4979520400,7470,7470,7470,7470,0
|
|
20230727,170600,4979520400,7470,7470,7470,7470,0
|
|
20230727,170500,4979520400,7470,7470,7470,7470,0
|
|
20230727,170400,4979520400,7470,7470,7470,7470,0
|
|
20230727,170300,4979520400,7470,7470,7470,7470,0
|
|
20230727,170200,4979520400,7470,7470,7470,7470,0
|
|
20230727,170100,4979520400,7470,7470,7470,7470,0
|
|
20230727,170000,4979520400,7470,7470,7470,7470,0
|
|
20230727,165900,4979520400,7470,7470,7470,7470,0
|
|
20230727,165800,4979520400,7470,7470,7470,7470,0
|
|
20230727,165700,4979520400,7470,7470,7470,7470,0
|
|
20230727,165600,4979520400,7470,7470,7470,7470,0
|
|
20230727,165500,4979520400,7470,7470,7470,7470,0
|
|
20230727,165400,4979520400,7470,7470,7470,7470,0
|
|
20230727,165300,4979520400,7470,7470,7470,7470,0
|
|
20230727,165200,4979520400,7470,7470,7470,7470,0
|
|
20230727,165100,4979520400,7470,7470,7470,7470,0
|
|
20230727,165000,4979520400,7470,7470,7470,7470,0
|
|
20230727,164900,4979520400,7470,7470,7470,7470,0
|
|
20230727,164800,4979520400,7470,7470,7470,7470,0
|
|
20230727,164700,4979520400,7470,7470,7470,7470,0
|
|
20230727,164600,4979520400,7470,7470,7470,7470,16275
|
|
20230727,164500,4979520400,7470,7470,7470,7470,0
|
|
20230727,164400,4979520400,7470,7470,7470,7470,0
|
|
20230727,164300,4979520400,7470,7470,7470,7470,0
|
|
20230727,164200,4979520400,7470,7470,7470,7470,0
|
|
20230727,164100,4979520400,7470,7470,7470,7470,0
|
|
20230727,164000,4979520400,7470,7470,7470,7470,0
|
|
20230727,163900,4979520400,7470,7470,7470,7470,0
|
|
20230727,163800,4979520400,7470,7470,7470,7470,0
|
|
20230727,163700,4979520400,7470,7470,7470,7470,0
|
|
20230727,163600,4979520400,7470,7470,7470,7470,0
|
|
20230727,163500,4979520400,7470,7470,7470,7470,0
|
|
20230727,163400,4979520400,7470,7470,7470,7470,0
|
|
20230727,163300,4979520400,7470,7470,7470,7470,0
|
|
20230727,163200,4979520400,7470,7470,7470,7470,0
|
|
20230727,163100,4979520400,7470,7470,7470,7470,0
|
|
20230727,163000,4979520400,7470,7470,7470,7470,0
|
|
20230727,162900,4979520400,7470,7470,7470,7470,0
|
|
20230727,162800,4979520400,7470,7470,7470,7470,0
|
|
20230727,162700,4979520400,7470,7470,7470,7470,0
|
|
20230727,162600,4979520400,7470,7470,7470,7470,0
|
|
20230727,162500,4979520400,7470,7470,7470,7470,0
|
|
20230727,162400,4979520400,7470,7470,7470,7470,0
|
|
20230727,162300,4979520400,7470,7470,7470,7470,0
|
|
20230727,162200,4979520400,7470,7470,7470,7470,0
|
|
20230727,162100,4979520400,7470,7470,7470,7470,0
|
|
20230727,162000,4979520400,7470,7470,7470,7470,0
|
|
20230727,161900,4979520400,7470,7470,7470,7470,0
|
|
20230727,161800,4979520400,7470,7470,7470,7470,0
|
|
20230727,161700,4979520400,7470,7470,7470,7470,0
|
|
20230727,161600,4979520400,7470,7470,7470,7470,16275
|
|
20230727,161500,4979520400,7470,7470,7470,7470,0
|
|
20230727,161400,4979520400,7470,7470,7470,7470,0
|
|
20230727,161300,4979520400,7470,7470,7470,7470,0
|
|
20230727,161200,4979520400,7470,7470,7470,7470,0
|
|
20230727,161100,4979520400,7470,7470,7470,7470,0
|
|
20230727,161000,4979520400,7470,7470,7470,7470,0
|
|
20230727,160900,4979520400,7470,7470,7470,7470,0
|
|
20230727,160800,4979520400,7470,7470,7470,7470,0
|
|
20230727,160700,4979520400,7470,7470,7470,7470,0
|
|
20230727,160600,4979520400,7470,7470,7470,7470,0
|
|
20230727,160500,4979520400,7470,7470,7470,7470,0
|
|
20230727,160400,4979520400,7470,7470,7470,7470,0
|
|
20230727,160300,4979520400,7470,7470,7470,7470,0
|
|
20230727,160200,4979520400,7470,7470,7470,7470,0
|
|
20230727,160100,4979520400,7470,7470,7470,7470,0
|
|
20230727,160000,4979520400,7470,7470,7470,7470,0
|
|
20230727,155900,4979520400,7470,7470,7470,7470,0
|
|
20230727,155800,4979520400,7470,7470,7470,7470,0
|
|
20230727,155700,4979520400,7470,7470,7470,7470,0
|
|
20230727,155600,4979520400,7470,7470,7470,7470,0
|
|
20230727,155500,4979520400,7470,7470,7470,7470,0
|
|
20230727,155400,4979520400,7470,7470,7470,7470,0
|
|
20230727,155300,4979520400,7470,7470,7470,7470,0
|
|
20230727,155200,4979520400,7470,7470,7470,7470,0
|
|
20230727,155100,4979520400,7470,7470,7470,7470,0
|
|
20230727,155000,4979520400,7470,7470,7470,7470,0
|
|
20230727,154900,4979520400,7470,7470,7470,7470,0
|
|
20230727,154800,4979520400,7470,7470,7470,7470,0
|
|
20230727,154700,4979520400,7470,7470,7470,7470,0
|
|
20230727,154600,4979520400,7470,7470,7470,7470,16275
|
|
20230727,154500,4979520400,7470,7470,7470,7470,0
|
|
20230727,154400,4979520400,7470,7470,7470,7470,0
|
|
20230727,154300,4979520400,7470,7470,7470,7470,0
|
|
20230727,154200,4979520400,7470,7470,7470,7470,0
|
|
20230727,154100,4979520400,7470,7470,7470,7470,0
|
|
20230727,154000,4979520400,7470,7470,7470,7470,0
|
|
20230727,153900,4979520400,7470,7470,7470,7470,0
|
|
20230727,153800,4979520400,7470,7470,7470,7470,0
|
|
20230727,153700,4979520400,7470,7470,7470,7470,0
|
|
20230727,153600,4979520400,7470,7470,7470,7470,0
|
|
20230727,153500,4979520400,7470,7470,7470,7470,0
|
|
20230727,153400,4979520400,7470,7470,7470,7470,0
|
|
20230727,153300,4979520400,7470,7470,7470,7470,0
|
|
20230727,153200,4979520400,7470,7470,7470,7470,0
|
|
20230727,153100,4979520400,7470,7470,7470,7470,0
|
|
20230727,153000,4979520400,7470,7470,7470,7470,16275
|
|
20230727,152900,4857946150,7500,7500,7500,7500,0
|
|
20230727,152800,4857946150,7500,7500,7500,7500,0
|
|
20230727,152700,4857946150,7500,7500,7500,7500,0
|
|
20230727,152600,4857946150,7500,7500,7500,7500,0
|
|
20230727,152500,4857946150,7500,7500,7500,7500,0
|
|
20230727,152400,4857946150,7500,7500,7500,7500,0
|
|
20230727,152300,4857946150,7500,7500,7500,7500,0
|
|
20230727,152200,4857946150,7500,7500,7500,7500,0
|
|
20230727,152100,4857946150,7500,7500,7500,7500,0
|
|
20230727,152000,4857946150,7500,7500,7500,7500,0
|
|
20230727,151900,4857946150,7500,7480,7500,7470,1356
|
|
20230727,151800,4847801320,7480,7480,7480,7470,868
|
|
20230727,151700,4841309680,7490,7480,7490,7480,656
|
|
20230727,151600,4836398740,7490,7490,7500,7490,340
|
|
20230727,151500,4833852120,7490,7510,7510,7490,3470
|
|
20230727,151400,4807825890,7510,7490,7520,7490,1803
|
|
20230727,151300,4794291640,7500,7500,7520,7500,2715
|
|
20230727,151200,4773887480,7490,7490,7530,7490,6304
|
|
20230727,151100,4726550270,7490,7480,7490,7480,266
|
|
20230727,151000,4724559490,7490,7480,7490,7480,796
|
|
20230727,150900,4718605390,7490,7500,7500,7480,2326
|
|
20230727,150800,4701182690,7500,7450,7530,7450,8567
|
|
20230727,150700,4637081570,7460,7460,7460,7450,156
|
|
20230727,150600,4635918150,7460,7460,7460,7450,1140
|
|
20230727,150500,4627418710,7450,7450,7460,7450,1145
|
|
20230727,150400,4618880860,7460,7450,7460,7450,223
|
|
20230727,150300,4617219390,7460,7450,7460,7450,42
|
|
20230727,150200,4616906480,7450,7460,7460,7450,430
|
|
20230727,150100,4613701040,7450,7460,7460,7450,720
|
|
20230727,150000,4608331070,7460,7470,7470,7460,1718
|
|
20230727,145900,4595514730,7470,7490,7490,7470,252
|
|
20230727,145800,4593631280,7490,7500,7520,7490,282
|
|
20230727,145700,4591517990,7520,7490,7530,7480,2954
|
|
20230727,145600,4569380860,7520,7460,7520,7460,2748
|
|
20230727,145500,4548792520,7470,7470,7470,7460,279
|
|
20230727,145400,4546711140,7460,7440,7460,7440,983
|
|
20230727,145300,4539379440,7460,7450,7460,7440,175
|
|
20230727,145200,4538077230,7460,7460,7470,7460,863
|
|
20230727,145100,4531639180,7460,7440,7460,7430,2542
|
|
20230727,145000,4512720100,7440,7440,7440,7440,7
|
|
20230727,144900,4512668020,7440,7450,7450,7430,898
|
|
20230727,144800,4505986980,7440,7440,7450,7440,682
|
|
20230727,144700,4500912880,7440,7450,7470,7440,957
|
|
20230727,144600,4493770210,7450,7450,7450,7450,0
|
|
20230727,144500,4493770210,7450,7450,7460,7450,1788
|
|
20230727,144400,4480436840,7450,7450,7450,7450,2
|
|
20230727,144300,4480421940,7450,7440,7450,7430,3120
|
|
20230727,144200,4457219720,7440,7460,7460,7440,422
|
|
20230727,144100,4454076970,7470,7460,7470,7460,455
|
|
20230727,144000,4450682620,7460,7470,7470,7460,138
|
|
20230727,143900,4449652260,7480,7470,7480,7470,326
|
|
20230727,143800,4447215440,7470,7460,7470,7460,351
|
|
20230727,143700,4444593480,7470,7480,7490,7470,1213
|
|
20230727,143600,4435519700,7480,7470,7480,7470,612
|
|
20230727,143500,4430944430,7500,7480,7500,7480,2260
|
|
20230727,143400,4414000570,7480,7440,7480,7440,10437
|
|
20230727,143300,4336099310,7450,7450,7450,7440,408
|
|
20230727,143200,4333062710,7450,7450,7450,7440,543
|
|
20230727,143100,4329018420,7450,7450,7450,7450,243
|
|
20230727,143000,4327208070,7450,7460,7460,7450,116
|
|
20230727,142900,4326342720,7460,7420,7460,7420,3729
|
|
20230727,142800,4298627360,7420,7450,7450,7420,5978
|
|
20230727,142700,4254143910,7460,7460,7460,7460,12
|
|
20230727,142600,4254054390,7470,7470,7470,7450,3301
|
|
20230727,142500,4229429640,7460,7460,7460,7460,100
|
|
20230727,142400,4228683640,7470,7460,7470,7460,216
|
|
20230727,142300,4227071870,7470,7460,7470,7460,184
|
|
20230727,142200,4225699200,7470,7470,7470,7470,1
|
|
20230727,142100,4225691730,7470,7470,7470,7470,1
|
|
20230727,142000,4225684260,7470,7470,7470,7470,112
|
|
20230727,141900,4224847620,7470,7470,7470,7470,552
|
|
20230727,141800,4220724180,7470,7470,7480,7470,222
|
|
20230727,141700,4219065480,7480,7480,7480,7480,11
|
|
20230727,141600,4218983200,7470,7480,7480,7470,151
|
|
20230727,141500,4217854320,7480,7480,7480,7470,612
|
|
20230727,141400,4213277620,7490,7480,7490,7480,2
|
|
20230727,141300,4213262650,7490,7480,7500,7480,106
|
|
20230727,141200,4212468710,7480,7480,7480,7470,8
|
|
20230727,141100,4212408880,7470,7470,7470,7460,2131
|
|
20230727,141000,4196491420,7470,7460,7470,7460,626
|
|
20230727,140900,4191821450,7470,7450,7470,7450,1259
|
|
20230727,140800,4182428280,7460,7450,7460,7450,423
|
|
20230727,140700,4179273000,7460,7470,7470,7460,1612
|
|
20230727,140600,4167247330,7470,7470,7470,7470,119
|
|
20230727,140500,4166358400,7450,7490,7500,7450,10712
|
|
20230727,140400,4086220250,7500,7500,7520,7490,723
|
|
20230727,140300,4080797740,7500,7490,7500,7490,1668
|
|
20230727,140200,4068293360,7490,7510,7530,7490,3721
|
|
20230727,140100,4040383640,7510,7520,7530,7510,124
|
|
20230727,140000,4039451180,7530,7530,7530,7520,11
|
|
20230727,135900,4039368390,7530,7530,7530,7530,0
|
|
20230727,135800,4039368390,7530,7520,7530,7510,194
|
|
20230727,135700,4037909500,7530,7550,7550,7520,606
|
|
20230727,135600,4033349400,7520,7520,7520,7520,108
|
|
20230727,135500,4032537240,7510,7500,7510,7500,2134
|
|
20230727,135400,4016510950,7510,7510,7510,7510,0
|
|
20230727,135300,4016510950,7510,7510,7510,7510,19
|
|
20230727,135200,4016368260,7510,7510,7510,7510,6
|
|
20230727,135100,4016323200,7510,7510,7510,7510,20
|
|
20230727,135000,4016173000,7510,7510,7510,7500,277
|
|
20230727,134900,4014095350,7510,7500,7510,7500,55
|
|
20230727,134800,4013682660,7510,7510,7510,7510,22
|
|
20230727,134700,4013517440,7510,7530,7550,7510,642
|
|
20230727,134600,4008685370,7540,7500,7550,7500,4040
|
|
20230727,134500,3978290590,7510,7510,7510,7500,26
|
|
20230727,134400,3978095340,7510,7510,7510,7510,15
|
|
20230727,134300,3977982690,7520,7510,7520,7510,81
|
|
20230727,134200,3977374370,7520,7510,7520,7500,142
|
|
20230727,134100,3976308140,7510,7510,7520,7510,598
|
|
20230727,134000,3971817150,7520,7520,7520,7520,31
|
|
20230727,133900,3971584030,7510,7500,7510,7500,2524
|
|
20230727,133800,3952631540,7510,7510,7520,7510,612
|
|
20230727,133700,3948035410,7520,7520,7520,7520,0
|
|
20230727,133600,3948035410,7520,7520,7520,7510,164
|
|
20230727,133500,3946803730,7520,7520,7520,7510,1429
|
|
20230727,133400,3936057960,7510,7510,7520,7510,438
|
|
20230727,133300,3932768520,7510,7510,7510,7510,1079
|
|
20230727,133200,3924665230,7520,7510,7520,7510,115
|
|
20230727,133100,3923801490,7520,7520,7520,7520,81
|
|
20230727,133000,3923192370,7520,7520,7520,7520,52
|
|
20230727,132900,3922801330,7520,7530,7540,7520,456
|
|
20230727,132800,3919368470,7540,7540,7540,7530,22
|
|
20230727,132700,3919202690,7530,7530,7540,7530,559
|
|
20230727,132600,3914993410,7540,7530,7540,7530,431
|
|
20230727,132500,3911747970,7540,7540,7540,7540,587
|
|
20230727,132400,3907321990,7550,7550,7550,7540,13
|
|
20230727,132300,3907223910,7540,7540,7550,7530,931
|
|
20230727,132200,3900204200,7550,7550,7560,7540,995
|
|
20230727,132100,3892693570,7550,7560,7560,7550,814
|
|
20230727,132000,3886546950,7560,7560,7560,7550,343
|
|
20230727,131900,3883954110,7550,7550,7550,7540,2021
|
|
20230727,131800,3868700370,7540,7560,7560,7540,6193
|
|
20230727,131700,3821943060,7560,7560,7560,7550,115
|
|
20230727,131600,3821073800,7560,7560,7560,7550,234
|
|
20230727,131500,3819304840,7560,7590,7590,7560,343
|
|
20230727,131400,3816707760,7590,7590,7590,7570,549
|
|
20230727,131300,3812542310,7580,7600,7600,7570,1326
|
|
20230727,131200,3802489860,7600,7590,7600,7580,3793
|
|
20230727,131100,3773717960,7590,7580,7600,7580,302
|
|
20230727,131000,3771425840,7590,7580,7590,7580,1378
|
|
20230727,130900,3760967140,7590,7590,7590,7580,54
|
|
20230727,130800,3760557360,7590,7600,7600,7590,1762
|
|
20230727,130700,3747182700,7590,7580,7590,7570,5031
|
|
20230727,130600,3709024020,7580,7570,7580,7560,2071
|
|
20230727,130500,3693349720,7570,7560,7570,7560,283
|
|
20230727,130400,3691207550,7560,7560,7570,7560,1372
|
|
20230727,130300,3680833100,7560,7550,7560,7550,1163
|
|
20230727,130200,3672040900,7550,7560,7560,7550,3607
|
|
20230727,130100,3644773700,7560,7560,7560,7550,863
|
|
20230727,130000,3638249500,7550,7560,7560,7550,410
|
|
20230727,125900,3635150970,7560,7550,7560,7550,645
|
|
20230727,125800,3630279010,7550,7550,7550,7550,7
|
|
20230727,125700,3630226160,7560,7540,7560,7540,732
|
|
20230727,125600,3624699970,7550,7540,7550,7540,177
|
|
20230727,125500,3623363900,7540,7550,7550,7540,57
|
|
20230727,125400,3622933620,7540,7530,7550,7520,1851
|
|
20230727,125300,3608997520,7520,7520,7520,7520,274
|
|
20230727,125200,3606937040,7520,7520,7520,7520,708
|
|
20230727,125100,3601612880,7530,7520,7530,7520,87
|
|
20230727,125000,3600958340,7520,7520,7520,7510,1365
|
|
20230727,124900,3590695230,7530,7520,7530,7520,784
|
|
20230727,124800,3584793380,7530,7530,7530,7520,182
|
|
20230727,124700,3583423290,7530,7520,7540,7520,1021
|
|
20230727,124600,3575736970,7510,7520,7520,7510,973
|
|
20230727,124500,3568428700,7530,7510,7530,7510,3725
|
|
20230727,124400,3540420780,7510,7500,7520,7490,3285
|
|
20230727,124300,3515763610,7500,7510,7510,7500,301
|
|
20230727,124200,3513504180,7510,7510,7520,7510,1889
|
|
20230727,124100,3499317700,7510,7520,7520,7510,1913
|
|
20230727,124000,3484938160,7520,7530,7530,7520,452
|
|
20230727,123900,3481535370,7530,7550,7550,7530,858
|
|
20230727,123800,3475066370,7540,7540,7540,7540,1103
|
|
20230727,123700,3466749750,7540,7560,7560,7540,3913
|
|
20230727,123600,3437217000,7560,7560,7570,7560,346
|
|
20230727,123500,3434599240,7570,7560,7570,7560,597
|
|
20230727,123400,3430082070,7560,7560,7560,7560,209
|
|
20230727,123300,3428502030,7560,7560,7560,7560,307
|
|
20230727,123200,3426181110,7560,7580,7580,7560,491
|
|
20230727,123100,3422463030,7580,7550,7580,7540,8805
|
|
20230727,123000,3355824050,7550,7540,7550,7540,1971
|
|
20230727,122900,3340959400,7540,7530,7540,7520,653
|
|
20230727,122800,3336047780,7520,7530,7540,7520,598
|
|
20230727,122700,3331545690,7540,7540,7540,7520,1191
|
|
20230727,122600,3322577280,7530,7510,7530,7510,1351
|
|
20230727,122500,3312405090,7520,7540,7540,7520,448
|
|
20230727,122400,3309031690,7540,7540,7550,7530,404
|
|
20230727,122300,3305985540,7550,7530,7550,7530,782
|
|
20230727,122200,3300095440,7530,7550,7560,7530,1542
|
|
20230727,122100,3288456580,7550,7540,7560,7540,991
|
|
20230727,122000,3280975710,7540,7540,7540,7520,2726
|
|
20230727,121900,3260459120,7530,7540,7540,7520,355
|
|
20230727,121800,3257787670,7520,7550,7550,7520,3610
|
|
20230727,121700,3230598050,7550,7560,7570,7550,1753
|
|
20230727,121600,3217355510,7570,7570,7570,7550,3159
|
|
20230727,121500,3193468110,7560,7530,7590,7530,17226
|
|
20230727,121400,3063216070,7540,7520,7540,7520,8456
|
|
20230727,121300,2999548410,7530,7530,7530,7530,229
|
|
20230727,121200,2997824040,7530,7520,7530,7510,1287
|
|
20230727,121100,2988146200,7520,7510,7520,7510,1352
|
|
20230727,121000,2977980560,7510,7510,7510,7510,2150
|
|
20230727,120900,2961834060,7520,7520,7520,7510,82
|
|
20230727,120800,2961218220,7510,7510,7510,7510,1720
|
|
20230727,120700,2948301020,7500,7490,7500,7490,721
|
|
20230727,120600,2942899410,7490,7520,7520,7490,602
|
|
20230727,120500,2938380470,7520,7500,7520,7500,2200
|
|
20230727,120400,2921876540,7500,7480,7500,7480,5153
|
|
20230727,120300,2883243880,7480,7480,7480,7480,105
|
|
20230727,120200,2882458480,7480,7490,7490,7480,141
|
|
20230727,120100,2881403790,7480,7500,7500,7480,6267
|
|
20230727,120000,2834421910,7510,7520,7520,7500,1160
|
|
20230727,115900,2825710710,7530,7520,7530,7520,238
|
|
20230727,115800,2823920760,7520,7530,7530,7520,693
|
|
20230727,115700,2818707400,7530,7490,7530,7490,2909
|
|
20230727,115600,2796848140,7500,7510,7510,7500,177
|
|
20230727,115500,2795519790,7520,7510,7520,7510,205
|
|
20230727,115400,2793980200,7520,7520,7520,7500,1790
|
|
20230727,115300,2780541480,7520,7520,7520,7510,2252
|
|
20230727,115200,2763616440,7510,7520,7520,7510,453
|
|
20230727,115100,2760211050,7520,7520,7520,7500,2806
|
|
20230727,115000,2739149730,7520,7510,7520,7510,310
|
|
20230727,114900,2736821530,7520,7520,7520,7510,302
|
|
20230727,114800,2734553490,7510,7530,7530,7510,1905
|
|
20230727,114700,2720239790,7530,7540,7540,7530,944
|
|
20230727,114600,2713131250,7530,7530,7530,7530,743
|
|
20230727,114500,2707536460,7530,7520,7530,7510,2512
|
|
20230727,114400,2688631130,7520,7530,7530,7520,96
|
|
20230727,114300,2687909090,7530,7520,7530,7520,305
|
|
20230727,114200,2685615380,7520,7530,7530,7520,586
|
|
20230727,114100,2681207080,7530,7510,7530,7510,4512
|
|
20230727,114000,2647253180,7510,7520,7520,7510,2490
|
|
20230727,113900,2628553180,7520,7510,7520,7500,4338
|
|
20230727,113800,2595955610,7500,7490,7510,7490,4674
|
|
20230727,113700,2560903220,7490,7490,7500,7490,4187
|
|
20230727,113600,2529542570,7490,7490,7490,7480,14
|
|
20230727,113500,2529437740,7490,7490,7490,7480,348
|
|
20230727,113400,2526833700,7490,7480,7490,7470,983
|
|
20230727,113300,2519478650,7480,7480,7480,7480,103
|
|
20230727,113200,2518708210,7470,7480,7480,7460,6367
|
|
20230727,113100,2471194430,7480,7480,7490,7480,2280
|
|
20230727,113000,2454138300,7500,7480,7500,7470,1246
|
|
20230727,112900,2444817750,7490,7450,7490,7450,1235
|
|
20230727,112800,2435598350,7460,7460,7460,7460,28
|
|
20230727,112700,2435389470,7450,7490,7490,7450,1657
|
|
20230727,112600,2423004300,7490,7490,7490,7490,725
|
|
20230727,112500,2417574050,7490,7490,7490,7480,4428
|
|
20230727,112400,2384412030,7480,7480,7490,7470,2101
|
|
20230727,112300,2368702540,7480,7450,7480,7440,11975
|
|
20230727,112200,2279379770,7440,7450,7450,7440,77
|
|
20230727,112100,2278806820,7450,7440,7450,7440,1024
|
|
20230727,112000,2271188210,7440,7440,7440,7430,76
|
|
20230727,111900,2270622970,7440,7440,7440,7430,374
|
|
20230727,111800,2267842730,7440,7440,7440,7440,18
|
|
20230727,111700,2267708810,7430,7430,7440,7430,144
|
|
20230727,111600,2266638860,7430,7440,7440,7430,442
|
|
20230727,111500,2263353190,7440,7430,7440,7420,2297
|
|
20230727,111400,2246302320,7440,7430,7440,7420,1215
|
|
20230727,111300,2237276140,7430,7430,7430,7420,3
|
|
20230727,111200,2237253860,7430,7430,7440,7430,189
|
|
20230727,111100,2235849380,7440,7440,7450,7430,986
|
|
20230727,111000,2228515010,7440,7440,7440,7430,411
|
|
20230727,110900,2225458800,7450,7440,7450,7440,341
|
|
20230727,110800,2222921730,7430,7410,7430,7410,930
|
|
20230727,110700,2216017950,7410,7440,7440,7410,2015
|
|
20230727,110600,2201075840,7430,7440,7440,7420,1761
|
|
20230727,110500,2188002090,7420,7450,7450,7420,2883
|
|
20230727,110400,2166570490,7450,7460,7460,7450,428
|
|
20230727,110300,2163381620,7450,7450,7450,7450,288
|
|
20230727,110200,2161236020,7450,7450,7450,7450,328
|
|
20230727,110100,2158792420,7460,7450,7460,7450,1183
|
|
20230727,110000,2149978850,7460,7450,7460,7450,279
|
|
20230727,105900,2147900270,7430,7440,7440,7430,378
|
|
20230727,105800,2145089010,7440,7450,7460,7440,2319
|
|
20230727,105700,2127819430,7460,7440,7460,7440,947
|
|
20230727,105600,2120765890,7450,7460,7460,7450,334
|
|
20230727,105500,2118277570,7450,7410,7460,7410,3370
|
|
20230727,105400,2093187490,7420,7400,7420,7390,732
|
|
20230727,105300,2087770870,7400,7410,7410,7400,15
|
|
20230727,105200,2087659860,7400,7400,7400,7390,372
|
|
20230727,105100,2084908120,7410,7400,7410,7390,460
|
|
20230727,105000,2081502770,7400,7400,7400,7400,153
|
|
20230727,104900,2080370570,7400,7400,7400,7400,1
|
|
20230727,104800,2080363170,7400,7400,7400,7390,659
|
|
20230727,104700,2075486620,7400,7410,7410,7400,778
|
|
20230727,104600,2069728890,7420,7420,7430,7410,381
|
|
20230727,104500,2066902090,7430,7420,7430,7420,104
|
|
20230727,104400,2066129470,7420,7430,7430,7420,326
|
|
20230727,104300,2063707530,7430,7430,7440,7430,259
|
|
20230727,104200,2061781110,7430,7440,7440,7410,493
|
|
20230727,104100,2058120350,7430,7430,7440,7430,333
|
|
20230727,104000,2055645540,7430,7430,7430,7420,190
|
|
20230727,103900,2054233940,7420,7390,7420,7390,1721
|
|
20230727,103800,2041498310,7390,7410,7410,7390,383
|
|
20230727,103700,2038664190,7400,7420,7440,7400,837
|
|
20230727,103600,2032446680,7430,7410,7430,7380,2891
|
|
20230727,103500,2011044580,7410,7420,7420,7400,799
|
|
20230727,103400,2005125580,7420,7420,7420,7410,154
|
|
20230727,103300,2003984240,7410,7460,7460,7410,475
|
|
20230727,103200,2000453440,7460,7450,7460,7450,590
|
|
20230727,103100,1996057230,7460,7450,7460,7450,2151
|
|
20230727,103000,1980032010,7440,7430,7440,7430,4418
|
|
20230727,102900,1947184970,7440,7440,7450,7440,352
|
|
20230727,102800,1944566070,7450,7430,7450,7430,993
|
|
20230727,102700,1937178340,7430,7430,7440,7430,677
|
|
20230727,102600,1932142760,7440,7430,7440,7430,866
|
|
20230727,102500,1925701730,7440,7430,7440,7430,466
|
|
20230727,102400,1922236790,7440,7430,7440,7420,312
|
|
20230727,102300,1919917310,7430,7440,7440,7430,332
|
|
20230727,102200,1917449190,7430,7430,7430,7420,1001
|
|
20230727,102100,1910011860,7420,7420,7430,7420,504
|
|
20230727,102000,1906272150,7430,7400,7430,7400,2244
|
|
20230727,101900,1889655980,7400,7390,7400,7390,1179
|
|
20230727,101800,1880943120,7380,7400,7400,7380,818
|
|
20230727,101700,1874904800,7400,7400,7400,7390,324
|
|
20230727,101600,1872509420,7390,7400,7410,7390,482
|
|
20230727,101500,1868941620,7410,7410,7420,7400,1637
|
|
20230727,101400,1856802530,7420,7420,7430,7410,1244
|
|
20230727,101300,1847572310,7430,7440,7440,7430,404
|
|
20230727,101200,1844570310,7430,7430,7440,7420,2678
|
|
20230727,101100,1824677980,7430,7390,7440,7390,6144
|
|
20230727,101000,1779184750,7390,7390,7390,7380,601
|
|
20230727,100900,1774745760,7380,7360,7390,7360,1332
|
|
20230727,100800,1764916170,7360,7330,7360,7330,3050
|
|
20230727,100700,1742495130,7340,7350,7350,7340,327
|
|
20230727,100600,1740094930,7350,7340,7350,7340,353
|
|
20230727,100500,1737503890,7350,7360,7360,7350,384
|
|
20230727,100400,1734679490,7360,7350,7360,7350,592
|
|
20230727,100300,1730323440,7350,7350,7360,7350,1415
|
|
20230727,100200,1719923170,7350,7350,7350,7350,4
|
|
20230727,100100,1719893770,7350,7340,7350,7340,647
|
|
20230727,100000,1715143960,7340,7340,7340,7330,424
|
|
20230727,095900,1712034680,7340,7340,7360,7320,1818
|
|
20230727,095800,1698697970,7350,7330,7350,7330,2879
|
|
20230727,095700,1677572570,7330,7330,7340,7320,1120
|
|
20230727,095600,1669364130,7320,7330,7340,7320,378
|
|
20230727,095500,1666593480,7330,7320,7330,7320,1739
|
|
20230727,095400,1653856290,7320,7340,7340,7320,2199
|
|
20230727,095300,1637752120,7350,7330,7350,7330,2197
|
|
20230727,095200,1621644650,7330,7330,7350,7330,3910
|
|
20230727,095100,1592972410,7330,7330,7370,7330,3379
|
|
20230727,095000,1568189520,7330,7340,7340,7320,187
|
|
20230727,094900,1566818880,7330,7360,7360,7330,1753
|
|
20230727,094800,1553940880,7350,7360,7360,7310,6023
|
|
20230727,094700,1509732180,7360,7370,7370,7360,4205
|
|
20230727,094600,1478782060,7380,7370,7380,7370,865
|
|
20230727,094500,1472403990,7370,7370,7380,7360,2670
|
|
20230727,094400,1452724110,7370,7380,7380,7370,1308
|
|
20230727,094300,1443078720,7370,7370,7380,7370,732
|
|
20230727,094200,1437683520,7380,7400,7400,7380,1507
|
|
20230727,094100,1426550010,7400,7380,7410,7380,8379
|
|
20230727,094000,1364592740,7380,7390,7400,7380,3187
|
|
20230727,093900,1341051170,7390,7400,7400,7390,163
|
|
20230727,093800,1339845010,7400,7400,7410,7400,2460
|
|
20230727,093700,1321637980,7400,7420,7430,7400,959
|
|
20230727,093600,1314526360,7430,7400,7430,7400,2607
|
|
20230727,093500,1295207920,7410,7410,7420,7410,808
|
|
20230727,093400,1289220270,7410,7420,7450,7410,1869
|
|
20230727,093300,1275345170,7420,7420,7430,7410,1665
|
|
20230727,093200,1262994400,7420,7470,7470,7420,2956
|
|
20230727,093100,1241000550,7460,7440,7470,7440,703
|
|
20230727,093000,1235762360,7450,7470,7470,7450,2533
|
|
20230727,092900,1216862090,7460,7460,7470,7450,790
|
|
20230727,092800,1210972130,7470,7500,7500,7470,1440
|
|
20230727,092700,1200181950,7500,7480,7500,7470,10640
|
|
20230727,092600,1120470410,7470,7480,7480,7460,1436
|
|
20230727,092500,1109749610,7480,7470,7480,7460,1635
|
|
20230727,092400,1097540440,7470,7450,7470,7450,6319
|
|
20230727,092300,1050412840,7450,7450,7450,7410,2373
|
|
20230727,092200,1032766720,7450,7450,7450,7450,1763
|
|
20230727,092100,1019632370,7450,7440,7450,7430,1063
|
|
20230727,092000,1011719650,7440,7450,7470,7410,3537
|
|
20230727,091900,985431100,7440,7420,7460,7400,1729
|
|
20230727,091800,972569150,7430,7450,7480,7430,7394
|
|
20230727,091700,917360170,7450,7420,7450,7400,4637
|
|
20230727,091600,882958300,7420,7430,7430,7410,1347
|
|
20230727,091500,872965340,7430,7430,7430,7410,1152
|
|
20230727,091400,864411720,7430,7380,7430,7380,1811
|
|
20230727,091300,851008920,7390,7390,7400,7380,1513
|
|
20230727,091200,839819380,7380,7410,7410,7380,2672
|
|
20230727,091100,820061310,7410,7410,7430,7390,3746
|
|
20230727,091000,792332070,7410,7440,7450,7400,2297
|
|
20230727,090900,775272530,7440,7430,7450,7360,14417
|
|
20230727,090800,668521300,7430,7440,7490,7420,11414
|
|
20230727,090700,583368810,7440,7460,7490,7420,8695
|
|
20230727,090600,518492750,7490,7460,7500,7420,15682
|
|
20230727,090500,401216810,7460,7390,7470,7380,11200
|
|
20230727,090400,318179280,7380,7320,7380,7320,7120
|
|
20230727,090300,265869320,7290,7280,7330,7280,3415
|
|
20230727,090200,240928930,7280,7320,7340,7140,9260
|
|
20230727,090100,173438040,7310,7220,7310,7220,9946
|
|
20230727,090000,101063040,7230,7100,7230,7100,14195
|