653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195000,2604667780,17910,17910,17910,17910,5750
|
|
20230727,194900,2604667780,17910,17910,17910,17910,0
|
|
20230727,194800,2604667780,17910,17910,17910,17910,0
|
|
20230727,194700,2604667780,17910,17910,17910,17910,0
|
|
20230727,194600,2604667780,17910,17910,17910,17910,0
|
|
20230727,194500,2604667780,17910,17910,17910,17910,0
|
|
20230727,194400,2604667780,17910,17910,17910,17910,0
|
|
20230727,194300,2604667780,17910,17910,17910,17910,0
|
|
20230727,194200,2604667780,17910,17910,17910,17910,0
|
|
20230727,194100,2604667780,17910,17910,17910,17910,0
|
|
20230727,194000,2604667780,17910,17910,17910,17910,0
|
|
20230727,193900,2604667780,17910,17910,17910,17910,0
|
|
20230727,193800,2604667780,17910,17910,17910,17910,0
|
|
20230727,193700,2604667780,17910,17910,17910,17910,0
|
|
20230727,193600,2604667780,17910,17910,17910,17910,0
|
|
20230727,193500,2604667780,17910,17910,17910,17910,0
|
|
20230727,193400,2604667780,17910,17910,17910,17910,0
|
|
20230727,193300,2604667780,17910,17910,17910,17910,0
|
|
20230727,193200,2604667780,17910,17910,17910,17910,0
|
|
20230727,193100,2604667780,17910,17910,17910,17910,0
|
|
20230727,193000,2604667780,17910,17910,17910,17910,0
|
|
20230727,192900,2604667780,17910,17910,17910,17910,0
|
|
20230727,192800,2604667780,17910,17910,17910,17910,0
|
|
20230727,192700,2604667780,17910,17910,17910,17910,0
|
|
20230727,192600,2604667780,17910,17910,17910,17910,0
|
|
20230727,192500,2604667780,17910,17910,17910,17910,0
|
|
20230727,192400,2604667780,17910,17910,17910,17910,0
|
|
20230727,192300,2604667780,17910,17910,17910,17910,0
|
|
20230727,192200,2604667780,17910,17910,17910,17910,0
|
|
20230727,192100,2604667780,17910,17910,17910,17910,0
|
|
20230727,192000,2604667780,17910,17910,17910,17910,5750
|
|
20230727,191900,2604667780,17910,17910,17910,17910,0
|
|
20230727,191800,2604667780,17910,17910,17910,17910,0
|
|
20230727,191700,2604667780,17910,17910,17910,17910,0
|
|
20230727,191600,2604667780,17910,17910,17910,17910,0
|
|
20230727,191500,2604667780,17910,17910,17910,17910,0
|
|
20230727,191400,2604667780,17910,17910,17910,17910,0
|
|
20230727,191300,2604667780,17910,17910,17910,17910,0
|
|
20230727,191200,2604667780,17910,17910,17910,17910,0
|
|
20230727,191100,2604667780,17910,17910,17910,17910,0
|
|
20230727,191000,2604667780,17910,17910,17910,17910,0
|
|
20230727,190900,2604667780,17910,17910,17910,17910,0
|
|
20230727,190800,2604667780,17910,17910,17910,17910,0
|
|
20230727,190700,2604667780,17910,17910,17910,17910,0
|
|
20230727,190600,2604667780,17910,17910,17910,17910,0
|
|
20230727,190500,2604667780,17910,17910,17910,17910,0
|
|
20230727,190400,2604667780,17910,17910,17910,17910,0
|
|
20230727,190300,2604667780,17910,17910,17910,17910,0
|
|
20230727,190200,2604667780,17910,17910,17910,17910,0
|
|
20230727,190100,2604667780,17910,17910,17910,17910,0
|
|
20230727,190000,2604667780,17910,17910,17910,17910,0
|
|
20230727,185900,2604667780,17910,17910,17910,17910,0
|
|
20230727,185800,2604667780,17910,17910,17910,17910,0
|
|
20230727,185700,2604667780,17910,17910,17910,17910,0
|
|
20230727,185600,2604667780,17910,17910,17910,17910,0
|
|
20230727,185500,2604667780,17910,17910,17910,17910,0
|
|
20230727,185400,2604667780,17910,17910,17910,17910,0
|
|
20230727,185300,2604667780,17910,17910,17910,17910,0
|
|
20230727,185200,2604667780,17910,17910,17910,17910,0
|
|
20230727,185100,2604667780,17910,17910,17910,17910,0
|
|
20230727,185000,2604667780,17910,17910,17910,17910,5750
|
|
20230727,184900,2604667780,17910,17910,17910,17910,0
|
|
20230727,184800,2604667780,17910,17910,17910,17910,0
|
|
20230727,184700,2604667780,17910,17910,17910,17910,0
|
|
20230727,184600,2604667780,17910,17910,17910,17910,0
|
|
20230727,184500,2604667780,17910,17910,17910,17910,0
|
|
20230727,184400,2604667780,17910,17910,17910,17910,0
|
|
20230727,184300,2604667780,17910,17910,17910,17910,0
|
|
20230727,184200,2604667780,17910,17910,17910,17910,0
|
|
20230727,184100,2604667780,17910,17910,17910,17910,0
|
|
20230727,184000,2604667780,17910,17910,17910,17910,0
|
|
20230727,183900,2604667780,17910,17910,17910,17910,0
|
|
20230727,183800,2604667780,17910,17910,17910,17910,0
|
|
20230727,183700,2604667780,17910,17910,17910,17910,0
|
|
20230727,183600,2604667780,17910,17910,17910,17910,0
|
|
20230727,183500,2604667780,17910,17910,17910,17910,0
|
|
20230727,183400,2604667780,17910,17910,17910,17910,0
|
|
20230727,183300,2604667780,17910,17910,17910,17910,0
|
|
20230727,183200,2604667780,17910,17910,17910,17910,0
|
|
20230727,183100,2604667780,17910,17910,17910,17910,0
|
|
20230727,183000,2604667780,17910,17910,17910,17910,0
|
|
20230727,182900,2604667780,17910,17910,17910,17910,0
|
|
20230727,182800,2604667780,17910,17910,17910,17910,0
|
|
20230727,182700,2604667780,17910,17910,17910,17910,0
|
|
20230727,182600,2604667780,17910,17910,17910,17910,0
|
|
20230727,182500,2604667780,17910,17910,17910,17910,0
|
|
20230727,182400,2604667780,17910,17910,17910,17910,0
|
|
20230727,182300,2604667780,17910,17910,17910,17910,0
|
|
20230727,182200,2604667780,17910,17910,17910,17910,0
|
|
20230727,182100,2604667780,17910,17910,17910,17910,0
|
|
20230727,182000,2604667780,17910,17910,17910,17910,5750
|
|
20230727,181900,2604667780,17910,17910,17910,17910,0
|
|
20230727,181800,2604667780,17910,17910,17910,17910,0
|
|
20230727,181700,2604667780,17910,17910,17910,17910,0
|
|
20230727,181600,2604667780,17910,17910,17910,17910,0
|
|
20230727,181500,2604667780,17910,17910,17910,17910,0
|
|
20230727,181400,2604667780,17910,17910,17910,17910,0
|
|
20230727,181300,2604667780,17910,17910,17910,17910,0
|
|
20230727,181200,2604667780,17910,17910,17910,17910,0
|
|
20230727,181100,2604667780,17910,17910,17910,17910,0
|
|
20230727,181000,2604667780,17910,17910,17910,17910,0
|
|
20230727,180900,2604667780,17910,17910,17910,17910,0
|
|
20230727,180800,2604667780,17910,17910,17910,17910,0
|
|
20230727,180700,2604667780,17910,17910,17910,17910,0
|
|
20230727,180600,2604667780,17910,17910,17910,17910,0
|
|
20230727,180500,2604667780,17910,17910,17910,17910,0
|
|
20230727,180400,2604667780,17910,17910,17910,17910,0
|
|
20230727,180300,2604667780,17910,17910,17910,17910,0
|
|
20230727,180200,2604667780,17910,17910,17910,17910,0
|
|
20230727,180100,2604667780,17910,17910,17910,17910,0
|
|
20230727,180000,2604667780,17910,17910,17910,17910,0
|
|
20230727,175900,2604667780,17910,17910,17910,17910,0
|
|
20230727,175800,2604667780,17910,17910,17910,17910,0
|
|
20230727,175700,2604667780,17910,17910,17910,17910,0
|
|
20230727,175600,2604667780,17910,17910,17910,17910,0
|
|
20230727,175500,2604667780,17910,17910,17910,17910,0
|
|
20230727,175400,2604667780,17910,17910,17910,17910,0
|
|
20230727,175300,2604667780,17910,17910,17910,17910,0
|
|
20230727,175200,2604667780,17910,17910,17910,17910,0
|
|
20230727,175100,2604667780,17910,17910,17910,17910,0
|
|
20230727,175000,2604667780,17910,17910,17910,17910,5750
|
|
20230727,174900,2604667780,17910,17910,17910,17910,0
|
|
20230727,174800,2604667780,17910,17910,17910,17910,0
|
|
20230727,174700,2604667780,17910,17910,17910,17910,0
|
|
20230727,174600,2604667780,17910,17910,17910,17910,0
|
|
20230727,174500,2604667780,17910,17910,17910,17910,0
|
|
20230727,174400,2604667780,17910,17910,17910,17910,0
|
|
20230727,174300,2604667780,17910,17910,17910,17910,0
|
|
20230727,174200,2604667780,17910,17910,17910,17910,0
|
|
20230727,174100,2604667780,17910,17910,17910,17910,0
|
|
20230727,174000,2604667780,17910,17910,17910,17910,0
|
|
20230727,173900,2604667780,17910,17910,17910,17910,0
|
|
20230727,173800,2604667780,17910,17910,17910,17910,0
|
|
20230727,173700,2604667780,17910,17910,17910,17910,0
|
|
20230727,173600,2604667780,17910,17910,17910,17910,0
|
|
20230727,173500,2604667780,17910,17910,17910,17910,0
|
|
20230727,173400,2604667780,17910,17910,17910,17910,0
|
|
20230727,173300,2604667780,17910,17910,17910,17910,0
|
|
20230727,173200,2604667780,17910,17910,17910,17910,0
|
|
20230727,173100,2604667780,17910,17910,17910,17910,0
|
|
20230727,173000,2604667780,17910,17910,17910,17910,0
|
|
20230727,172900,2604667780,17910,17910,17910,17910,0
|
|
20230727,172800,2604667780,17910,17910,17910,17910,0
|
|
20230727,172700,2604667780,17910,17910,17910,17910,0
|
|
20230727,172600,2604667780,17910,17910,17910,17910,0
|
|
20230727,172500,2604667780,17910,17910,17910,17910,0
|
|
20230727,172400,2604667780,17910,17910,17910,17910,0
|
|
20230727,172300,2604667780,17910,17910,17910,17910,0
|
|
20230727,172200,2604667780,17910,17910,17910,17910,0
|
|
20230727,172100,2604667780,17910,17910,17910,17910,0
|
|
20230727,172000,2604667780,17910,17910,17910,17910,5750
|
|
20230727,171900,2604667780,17910,17910,17910,17910,0
|
|
20230727,171800,2604667780,17910,17910,17910,17910,0
|
|
20230727,171700,2604667780,17910,17910,17910,17910,0
|
|
20230727,171600,2604667780,17910,17910,17910,17910,0
|
|
20230727,171500,2604667780,17910,17910,17910,17910,0
|
|
20230727,171400,2604667780,17910,17910,17910,17910,0
|
|
20230727,171300,2604667780,17910,17910,17910,17910,0
|
|
20230727,171200,2604667780,17910,17910,17910,17910,0
|
|
20230727,171100,2604667780,17910,17910,17910,17910,0
|
|
20230727,171000,2604667780,17910,17910,17910,17910,0
|
|
20230727,170900,2604667780,17910,17910,17910,17910,0
|
|
20230727,170800,2604667780,17910,17910,17910,17910,0
|
|
20230727,170700,2604667780,17910,17910,17910,17910,0
|
|
20230727,170600,2604667780,17910,17910,17910,17910,0
|
|
20230727,170500,2604667780,17910,17910,17910,17910,0
|
|
20230727,170400,2604667780,17910,17910,17910,17910,0
|
|
20230727,170300,2604667780,17910,17910,17910,17910,0
|
|
20230727,170200,2604667780,17910,17910,17910,17910,0
|
|
20230727,170100,2604667780,17910,17910,17910,17910,0
|
|
20230727,170000,2604667780,17910,17910,17910,17910,0
|
|
20230727,165900,2604667780,17910,17910,17910,17910,0
|
|
20230727,165800,2604667780,17910,17910,17910,17910,0
|
|
20230727,165700,2604667780,17910,17910,17910,17910,0
|
|
20230727,165600,2604667780,17910,17910,17910,17910,0
|
|
20230727,165500,2604667780,17910,17910,17910,17910,0
|
|
20230727,165400,2604667780,17910,17910,17910,17910,0
|
|
20230727,165300,2604667780,17910,17910,17910,17910,0
|
|
20230727,165200,2604667780,17910,17910,17910,17910,0
|
|
20230727,165100,2604667780,17910,17910,17910,17910,0
|
|
20230727,165000,2604667780,17910,17910,17910,17910,5750
|
|
20230727,164900,2604667780,17910,17910,17910,17910,0
|
|
20230727,164800,2604667780,17910,17910,17910,17910,0
|
|
20230727,164700,2604667780,17910,17910,17910,17910,0
|
|
20230727,164600,2604667780,17910,17910,17910,17910,0
|
|
20230727,164500,2604667780,17910,17910,17910,17910,0
|
|
20230727,164400,2604667780,17910,17910,17910,17910,0
|
|
20230727,164300,2604667780,17910,17910,17910,17910,0
|
|
20230727,164200,2604667780,17910,17910,17910,17910,0
|
|
20230727,164100,2604667780,17910,17910,17910,17910,0
|
|
20230727,164000,2604667780,17910,17910,17910,17910,0
|
|
20230727,163900,2604667780,17910,17910,17910,17910,0
|
|
20230727,163800,2604667780,17910,17910,17910,17910,0
|
|
20230727,163700,2604667780,17910,17910,17910,17910,0
|
|
20230727,163600,2604667780,17910,17910,17910,17910,0
|
|
20230727,163500,2604667780,17910,17910,17910,17910,0
|
|
20230727,163400,2604667780,17910,17910,17910,17910,0
|
|
20230727,163300,2604667780,17910,17910,17910,17910,0
|
|
20230727,163200,2604667780,17910,17910,17910,17910,0
|
|
20230727,163100,2604667780,17910,17910,17910,17910,0
|
|
20230727,163000,2604667780,17910,17910,17910,17910,0
|
|
20230727,162900,2604667780,17910,17910,17910,17910,0
|
|
20230727,162800,2604667780,17910,17910,17910,17910,0
|
|
20230727,162700,2604667780,17910,17910,17910,17910,0
|
|
20230727,162600,2604667780,17910,17910,17910,17910,0
|
|
20230727,162500,2604667780,17910,17910,17910,17910,0
|
|
20230727,162400,2604667780,17910,17910,17910,17910,0
|
|
20230727,162300,2604667780,17910,17910,17910,17910,0
|
|
20230727,162200,2604667780,17910,17910,17910,17910,0
|
|
20230727,162100,2604667780,17910,17910,17910,17910,0
|
|
20230727,162000,2604667780,17910,17910,17910,17910,5750
|
|
20230727,161900,2604667780,17910,17910,17910,17910,0
|
|
20230727,161800,2604667780,17910,17910,17910,17910,0
|
|
20230727,161700,2604667780,17910,17910,17910,17910,0
|
|
20230727,161600,2604667780,17910,17910,17910,17910,0
|
|
20230727,161500,2604667780,17910,17910,17910,17910,0
|
|
20230727,161400,2604667780,17910,17910,17910,17910,0
|
|
20230727,161300,2604667780,17910,17910,17910,17910,0
|
|
20230727,161200,2604667780,17910,17910,17910,17910,0
|
|
20230727,161100,2604667780,17910,17910,17910,17910,0
|
|
20230727,161000,2604667780,17910,17910,17910,17910,0
|
|
20230727,160900,2604667780,17910,17910,17910,17910,0
|
|
20230727,160800,2604667780,17910,17910,17910,17910,0
|
|
20230727,160700,2604667780,17910,17910,17910,17910,0
|
|
20230727,160600,2604667780,17910,17910,17910,17910,0
|
|
20230727,160500,2604667780,17910,17910,17910,17910,0
|
|
20230727,160400,2604667780,17910,17910,17910,17910,0
|
|
20230727,160300,2604667780,17910,17910,17910,17910,0
|
|
20230727,160200,2604667780,17910,17910,17910,17910,0
|
|
20230727,160100,2604667780,17910,17910,17910,17910,0
|
|
20230727,160000,2604667780,17910,17910,17910,17910,0
|
|
20230727,155900,2604667780,17910,17910,17910,17910,0
|
|
20230727,155800,2604667780,17910,17910,17910,17910,0
|
|
20230727,155700,2604667780,17910,17910,17910,17910,0
|
|
20230727,155600,2604667780,17910,17910,17910,17910,0
|
|
20230727,155500,2604667780,17910,17910,17910,17910,0
|
|
20230727,155400,2604667780,17910,17910,17910,17910,0
|
|
20230727,155300,2604667780,17910,17910,17910,17910,0
|
|
20230727,155200,2604667780,17910,17910,17910,17910,0
|
|
20230727,155100,2604667780,17910,17910,17910,17910,0
|
|
20230727,155000,2604667780,17910,17910,17910,17910,5750
|
|
20230727,154900,2604667780,17910,17910,17910,17910,0
|
|
20230727,154800,2604667780,17910,17910,17910,17910,0
|
|
20230727,154700,2604667780,17910,17910,17910,17910,0
|
|
20230727,154600,2604667780,17910,17910,17910,17910,0
|
|
20230727,154500,2604667780,17910,17910,17910,17910,0
|
|
20230727,154400,2604667780,17910,17910,17910,17910,0
|
|
20230727,154300,2604667780,17910,17910,17910,17910,0
|
|
20230727,154200,2604667780,17910,17910,17910,17910,0
|
|
20230727,154100,2604667780,17910,17910,17910,17910,0
|
|
20230727,154000,2604667780,17910,17910,17910,17910,0
|
|
20230727,153900,2604667780,17910,17910,17910,17910,0
|
|
20230727,153800,2604667780,17910,17910,17910,17910,0
|
|
20230727,153700,2604667780,17910,17910,17910,17910,0
|
|
20230727,153600,2604667780,17910,17910,17910,17910,0
|
|
20230727,153500,2604667780,17910,17910,17910,17910,0
|
|
20230727,153400,2604667780,17910,17910,17910,17910,0
|
|
20230727,153300,2604667780,17910,17910,17910,17910,0
|
|
20230727,153200,2604667780,17910,17910,17910,17910,0
|
|
20230727,153100,2604667780,17910,17910,17910,17910,0
|
|
20230727,153000,2604667780,17910,17910,17910,17910,5750
|
|
20230727,152900,2501685280,17840,17840,17840,17840,0
|
|
20230727,152800,2501685280,17840,17840,17840,17840,0
|
|
20230727,152700,2501685280,17840,17840,17840,17840,0
|
|
20230727,152600,2501685280,17840,17840,17840,17840,0
|
|
20230727,152500,2501685280,17840,17840,17840,17840,0
|
|
20230727,152400,2501685280,17840,17840,17840,17840,0
|
|
20230727,152300,2501685280,17840,17840,17840,17840,0
|
|
20230727,152200,2501685280,17840,17840,17840,17840,0
|
|
20230727,152100,2501685280,17840,17840,17840,17840,0
|
|
20230727,152000,2501685280,17840,17840,17840,17840,0
|
|
20230727,151900,2501685280,17840,17830,17840,17830,238
|
|
20230727,151800,2497440240,17830,17800,17830,17800,608
|
|
20230727,151700,2486604850,17820,17770,17820,17770,875
|
|
20230727,151600,2471053360,17770,17800,17800,17770,288
|
|
20230727,151500,2465932260,17800,17800,17820,17790,1037
|
|
20230727,151400,2447474940,17810,17810,17810,17800,461
|
|
20230727,151300,2439266580,17810,17820,17820,17810,583
|
|
20230727,151200,2428881620,17820,17800,17820,17800,867
|
|
20230727,151100,2413439520,17800,17810,17830,17800,324
|
|
20230727,151000,2407669110,17810,17820,17820,17810,861
|
|
20230727,150900,2392328070,17820,17830,17840,17810,703
|
|
20230727,150800,2379798220,17840,17840,17840,17830,193
|
|
20230727,150700,2376355110,17840,17820,17840,17820,112
|
|
20230727,150600,2374357450,17830,17820,17850,17810,318
|
|
20230727,150500,2368688410,17830,17840,17850,17830,446
|
|
20230727,150400,2360734000,17840,17840,17840,17840,30
|
|
20230727,150300,2360198800,17840,17850,17860,17840,295
|
|
20230727,150200,2354933510,17850,17850,17860,17850,25
|
|
20230727,150100,2354487250,17860,17870,17870,17860,177
|
|
20230727,150000,2351325050,17880,17890,17900,17880,477
|
|
20230727,145900,2342791710,17900,17900,17900,17890,179
|
|
20230727,145800,2339587970,17900,17910,17910,17890,502
|
|
20230727,145700,2330602010,17900,17900,17910,17890,1006
|
|
20230727,145600,2312595450,17900,17880,17900,17880,319
|
|
20230727,145500,2306890340,17870,17880,17880,17870,47
|
|
20230727,145400,2306050150,17880,17870,17880,17870,311
|
|
20230727,145300,2300490690,17870,17870,17880,17870,44
|
|
20230727,145200,2299704070,17880,17870,17880,17870,289
|
|
20230727,145100,2294537020,17870,17890,17900,17870,656
|
|
20230727,145000,2282810070,17900,17900,17900,17890,82
|
|
20230727,144900,2281342280,17890,17890,17900,17880,242
|
|
20230727,144800,2277012910,17890,17890,17910,17890,346
|
|
20230727,144700,2270819980,17900,17900,17900,17880,229
|
|
20230727,144600,2266722050,17900,17890,17900,17890,249
|
|
20230727,144500,2262265850,17880,17880,17890,17870,222
|
|
20230727,144400,2258294590,17870,17880,17880,17860,242
|
|
20230727,144300,2253970060,17890,17890,17900,17880,127
|
|
20230727,144200,2251697010,17880,17890,17900,17880,154
|
|
20230727,144100,2248940610,17890,17900,17910,17880,132
|
|
20230727,144000,2246578380,17910,17910,17910,17890,251
|
|
20230727,143900,2242083870,17900,17900,17910,17890,170
|
|
20230727,143800,2239040540,17900,17890,17910,17890,212
|
|
20230727,143700,2235245410,17900,17900,17900,17900,83
|
|
20230727,143600,2233759710,17880,17900,17910,17880,242
|
|
20230727,143500,2229427740,17900,17910,17910,17890,245
|
|
20230727,143400,2225043890,17910,17900,17910,17890,567
|
|
20230727,143300,2214895160,17900,17900,17900,17890,95
|
|
20230727,143200,2213194760,17890,17880,17900,17880,392
|
|
20230727,143100,2206181550,17880,17870,17880,17870,363
|
|
20230727,143000,2199693340,17870,17870,17870,17860,194
|
|
20230727,142900,2196227690,17870,17860,17870,17860,196
|
|
20230727,142800,2192725310,17870,17860,17870,17860,304
|
|
20230727,142700,2187293980,17860,17850,17860,17850,154
|
|
20230727,142600,2184543640,17860,17870,17870,17850,603
|
|
20230727,142500,2173772740,17870,17860,17870,17860,155
|
|
20230727,142400,2171003160,17870,17870,17870,17860,83
|
|
20230727,142300,2169520190,17870,17870,17870,17860,85
|
|
20230727,142200,2168001290,17860,17860,17870,17860,220
|
|
20230727,142100,2164070080,17870,17860,17870,17860,126
|
|
20230727,142000,2161818730,17870,17870,17870,17860,197
|
|
20230727,141900,2158298560,17860,17860,17870,17860,179
|
|
20230727,141800,2155100090,17860,17870,17870,17860,271
|
|
20230727,141700,2150257880,17860,17870,17870,17860,135
|
|
20230727,141600,2147845860,17860,17870,17870,17860,628
|
|
20230727,141500,2136623690,17870,17860,17870,17860,1033
|
|
20230727,141400,2118164200,17860,17870,17870,17860,70
|
|
20230727,141300,2116913690,17860,17860,17860,17850,227
|
|
20230727,141200,2112859630,17860,17870,17870,17860,436
|
|
20230727,141100,2105070530,17860,17870,17870,17860,118
|
|
20230727,141000,2102961980,17870,17860,17870,17860,59
|
|
20230727,140900,2101907750,17860,17810,17870,17800,1420
|
|
20230727,140800,2076602130,17810,17790,17810,17790,969
|
|
20230727,140700,2059352730,17790,17800,17800,17790,385
|
|
20230727,140600,2052499920,17790,17790,17800,17790,128
|
|
20230727,140500,2050221810,17800,17800,17810,17790,163
|
|
20230727,140400,2047320100,17800,17810,17810,17790,207
|
|
20230727,140300,2043635330,17810,17800,17810,17800,50
|
|
20230727,140200,2042745200,17800,17800,17810,17800,285
|
|
20230727,140100,2037670360,17800,17790,17810,17790,461
|
|
20230727,140000,2029461890,17800,17790,17800,17790,404
|
|
20230727,135900,2022274350,17790,17780,17790,17780,135
|
|
20230727,135800,2019872830,17780,17810,17810,17780,149
|
|
20230727,135700,2017219770,17800,17810,17810,17790,548
|
|
20230727,135600,2007465530,17820,17820,17820,17810,80
|
|
20230727,135500,2006039940,17820,17810,17820,17810,235
|
|
20230727,135400,2001852380,17820,17840,17860,17820,263
|
|
20230727,135300,1997162410,17850,17830,17860,17820,504
|
|
20230727,135200,1988173520,17820,17830,17830,17820,142
|
|
20230727,135100,1985641760,17830,17860,17860,17810,1303
|
|
20230727,135000,1962409290,17860,17860,17860,17850,120
|
|
20230727,134900,1960266230,17860,17850,17860,17850,192
|
|
20230727,134800,1956837150,17850,17850,17860,17850,70
|
|
20230727,134700,1955587070,17860,17860,17860,17850,142
|
|
20230727,134600,1953051800,17860,17860,17860,17860,162
|
|
20230727,134500,1950158480,17860,17860,17860,17860,155
|
|
20230727,134400,1947390180,17860,17860,17860,17850,120
|
|
20230727,134300,1945247250,17860,17850,17860,17850,394
|
|
20230727,134200,1938214110,17850,17840,17850,17840,228
|
|
20230727,134100,1934144960,17850,17850,17850,17850,319
|
|
20230727,134000,1928450810,17850,17850,17850,17840,275
|
|
20230727,133900,1923543460,17850,17850,17860,17850,416
|
|
20230727,133800,1916117650,17850,17850,17850,17850,56
|
|
20230727,133700,1915118050,17850,17840,17850,17840,398
|
|
20230727,133600,1908015910,17840,17850,17850,17840,90
|
|
20230727,133500,1906409440,17850,17850,17850,17840,202
|
|
20230727,133400,1902803760,17850,17860,17860,17840,142
|
|
20230727,133300,1900269140,17850,17850,17860,17850,126
|
|
20230727,133200,1898019800,17850,17840,17860,17840,110
|
|
20230727,133100,1896056520,17860,17810,17860,17810,664
|
|
20230727,133000,1884225640,17810,17810,17810,17810,153
|
|
20230727,132900,1881500710,17810,17810,17810,17800,93
|
|
20230727,132800,1879844430,17810,17800,17810,17800,414
|
|
20230727,132700,1872471470,17810,17800,17810,17800,99
|
|
20230727,132600,1870708460,17810,17810,17810,17800,119
|
|
20230727,132500,1868589110,17810,17810,17810,17800,112
|
|
20230727,132400,1866594430,17810,17790,17810,17780,222
|
|
20230727,132300,1862643590,17780,17810,17810,17780,202
|
|
20230727,132200,1859048000,17810,17780,17810,17780,144
|
|
20230727,132100,1856487320,17780,17780,17780,17780,63
|
|
20230727,132000,1855367180,17780,17770,17780,17770,447
|
|
20230727,131900,1847423970,17760,17770,17770,17760,173
|
|
20230727,131800,1844350340,17760,17770,17770,17760,297
|
|
20230727,131700,1839073840,17780,17810,17810,17780,246
|
|
20230727,131600,1834697700,17800,17800,17810,17800,60
|
|
20230727,131500,1833629220,17800,17810,17810,17800,174
|
|
20230727,131400,1830530410,17800,17810,17810,17800,36
|
|
20230727,131300,1829889280,17810,17800,17810,17800,72
|
|
20230727,131200,1828607350,17800,17800,17810,17800,350
|
|
20230727,131100,1822375120,17810,17810,17810,17800,280
|
|
20230727,131000,1817390560,17810,17810,17810,17810,71
|
|
20230727,130900,1816126050,17810,17800,17810,17800,25
|
|
20230727,130800,1815680820,17800,17810,17810,17800,310
|
|
20230727,130700,1810161710,17810,17810,17820,17810,624
|
|
20230727,130600,1799047860,17820,17820,17820,17810,158
|
|
20230727,130500,1796232330,17820,17860,17860,17810,525
|
|
20230727,130400,1786871710,17860,17860,17860,17860,59
|
|
20230727,130300,1785817970,17850,17850,17850,17840,138
|
|
20230727,130200,1783354720,17850,17880,17880,17850,171
|
|
20230727,130100,1780299970,17880,17890,17890,17870,204
|
|
20230727,130000,1776652100,17890,17890,17890,17880,51
|
|
20230727,125900,1775739740,17890,17880,17890,17880,106
|
|
20230727,125800,1773843940,17880,17880,17880,17870,156
|
|
20230727,125700,1771054680,17880,17880,17880,17870,39
|
|
20230727,125600,1770357380,17880,17880,17880,17870,139
|
|
20230727,125500,1767872420,17880,17890,17890,17880,160
|
|
20230727,125400,1765010480,17880,17870,17880,17870,375
|
|
20230727,125300,1758309130,17870,17860,17870,17850,216
|
|
20230727,125200,1754450810,17860,17860,17860,17860,38
|
|
20230727,125100,1753772130,17860,17860,17860,17850,163
|
|
20230727,125000,1750860960,17860,17850,17860,17850,59
|
|
20230727,124900,1749807230,17860,17830,17870,17830,253
|
|
20230727,124800,1745293130,17830,17830,17830,17820,1777
|
|
20230727,124700,1713609290,17830,17830,17830,17830,88
|
|
20230727,124600,1712040250,17820,17830,17830,17820,64
|
|
20230727,124500,1710899230,17820,17830,17830,17820,140
|
|
20230727,124400,1708403080,17820,17810,17820,17800,197
|
|
20230727,124300,1704894240,17810,17810,17810,17780,596
|
|
20230727,124200,1694286250,17810,17820,17820,17800,115
|
|
20230727,124100,1692238000,17820,17810,17830,17810,347
|
|
20230727,124000,1686051720,17820,17830,17830,17820,79
|
|
20230727,123900,1684643390,17830,17830,17830,17820,52
|
|
20230727,123800,1683716250,17830,17810,17830,17800,306
|
|
20230727,123700,1678266420,17820,17820,17820,17820,58
|
|
20230727,123600,1677232860,17820,17800,17830,17800,475
|
|
20230727,123500,1668773670,17800,17800,17800,17800,88
|
|
20230727,123400,1667207270,17790,17800,17800,17780,418
|
|
20230727,123300,1659772330,17790,17780,17790,17780,70
|
|
20230727,123200,1658527290,17780,17800,17800,17770,204
|
|
20230727,123100,1654896970,17790,17760,17790,17760,410
|
|
20230727,123000,1647610930,17750,17740,17750,17740,249
|
|
20230727,122900,1643191480,17750,17740,17750,17720,83
|
|
20230727,122800,1641719570,17750,17750,17750,17740,152
|
|
20230727,122700,1639021690,17750,17760,17760,17750,69
|
|
20230727,122600,1637796530,17740,17750,17760,17740,65
|
|
20230727,122500,1636642330,17720,17780,17780,17720,759
|
|
20230727,122400,1623179240,17780,17770,17780,17770,62
|
|
20230727,122300,1622076930,17780,17780,17780,17770,91
|
|
20230727,122200,1620459090,17780,17780,17780,17780,32
|
|
20230727,122100,1619890130,17780,17780,17780,17780,304
|
|
20230727,122000,1614485010,17780,17780,17780,17770,40
|
|
20230727,121900,1613773840,17770,17780,17780,17770,94
|
|
20230727,121800,1612103160,17780,17780,17780,17770,131
|
|
20230727,121700,1609774870,17780,17780,17780,17770,71
|
|
20230727,121600,1608512510,17770,17770,17770,17770,114
|
|
20230727,121500,1606486730,17780,17780,17780,17770,145
|
|
20230727,121400,1603908790,17780,17810,17810,17770,138
|
|
20230727,121300,1601453870,17810,17820,17820,17800,217
|
|
20230727,121200,1597588340,17820,17830,17830,17820,54
|
|
20230727,121100,1596625530,17830,17830,17830,17820,301
|
|
20230727,121000,1591260380,17830,17830,17830,17830,44
|
|
20230727,120900,1590475860,17820,17810,17820,17810,294
|
|
20230727,120800,1585236870,17820,17820,17820,17800,117
|
|
20230727,120700,1583152080,17810,17820,17830,17810,168
|
|
20230727,120600,1580157930,17830,17830,17830,17820,483
|
|
20230727,120500,1571546070,17820,17830,17830,17820,73
|
|
20230727,120400,1570244520,17830,17830,17830,17820,198
|
|
20230727,120300,1566714700,17770,17860,17860,17750,730
|
|
20230727,120200,1553723610,17860,17860,17870,17860,63
|
|
20230727,120100,1552598180,17860,17870,17870,17860,162
|
|
20230727,120000,1549703990,17860,17870,17870,17860,50
|
|
20230727,115900,1548810750,17860,17860,17870,17860,99
|
|
20230727,115800,1547042180,17830,17870,17870,17820,172
|
|
20230727,115700,1543974160,17870,17870,17870,17860,93
|
|
20230727,115600,1542312270,17860,17860,17870,17860,47
|
|
20230727,115500,1541472670,17870,17870,17890,17870,132
|
|
20230727,115400,1539112010,17870,17890,17890,17870,129
|
|
20230727,115300,1536805260,17890,17910,17910,17890,76
|
|
20230727,115200,1535444490,17910,17910,17910,17890,159
|
|
20230727,115100,1532598470,17910,17920,17920,17910,124
|
|
20230727,115000,1530376420,17910,17910,17910,17910,117
|
|
20230727,114900,1528280950,17910,17900,17910,17900,460
|
|
20230727,114800,1520044020,17910,17910,17910,17910,104
|
|
20230727,114700,1518181380,17910,17910,17910,17900,69
|
|
20230727,114600,1516945730,17910,17900,17910,17900,257
|
|
20230727,114500,1512343540,17900,17900,17900,17900,209
|
|
20230727,114400,1508602440,17900,17890,17900,17890,125
|
|
20230727,114300,1506364990,17890,17900,17900,17890,63
|
|
20230727,114200,1505237310,17890,17890,17900,17890,215
|
|
20230727,114100,1501390500,17890,17860,17890,17860,709
|
|
20230727,114000,1488721840,17860,17850,17860,17840,429
|
|
20230727,113900,1481067740,17830,17860,17860,17830,278
|
|
20230727,113800,1476107440,17870,17860,17870,17860,122
|
|
20230727,113700,1473928260,17860,17820,17860,17820,365
|
|
20230727,113600,1467415640,17830,17830,17830,17820,103
|
|
20230727,113500,1465579180,17830,17830,17830,17830,28
|
|
20230727,113400,1465079940,17830,17830,17830,17820,118
|
|
20230727,113300,1462976060,17830,17830,17830,17820,179
|
|
20230727,113200,1459785340,17830,17820,17830,17820,70
|
|
20230727,113100,1458537320,17820,17830,17830,17820,231
|
|
20230727,113000,1454420660,17820,17820,17830,17820,78
|
|
20230727,112900,1453030370,17830,17820,17830,17810,175
|
|
20230727,112800,1449911110,17820,17830,17830,17810,61
|
|
20230727,112700,1448823530,17820,17820,17820,17820,128
|
|
20230727,112600,1446542570,17810,17840,17840,17810,181
|
|
20230727,112500,1443316800,17850,17850,17860,17840,337
|
|
20230727,112400,1437300500,17850,17820,17850,17820,267
|
|
20230727,112300,1432541730,17820,17820,17820,17820,64
|
|
20230727,112200,1431401250,17820,17820,17820,17810,76
|
|
20230727,112100,1430047000,17820,17800,17820,17800,45
|
|
20230727,112000,1429245300,17800,17810,17810,17800,197
|
|
20230727,111900,1425736980,17810,17790,17810,17790,516
|
|
20230727,111800,1416554930,17780,17790,17790,17780,108
|
|
20230727,111700,1414633760,17790,17780,17790,17780,195
|
|
20230727,111600,1411165580,17780,17770,17790,17770,155
|
|
20230727,111500,1408410330,17770,17770,17770,17760,69
|
|
20230727,111400,1407184220,17770,17770,17770,17760,149
|
|
20230727,111300,1404536650,17760,17770,17770,17760,44
|
|
20230727,111200,1403754790,17770,17790,17790,17760,423
|
|
20230727,111100,1396239130,17780,17790,17790,17780,153
|
|
20230727,111000,1393517660,17780,17810,17810,17780,119
|
|
20230727,110900,1391399480,17810,17800,17810,17800,252
|
|
20230727,110800,1386912610,17800,17800,17800,17790,80
|
|
20230727,110700,1385488630,17800,17780,17800,17780,155
|
|
20230727,110600,1382732110,17780,17820,17820,17780,278
|
|
20230727,110500,1377785410,17820,17800,17820,17800,112
|
|
20230727,110400,1375791390,17800,17810,17810,17770,96
|
|
20230727,110300,1374083890,17820,17770,17820,17770,76
|
|
20230727,110200,1372731020,17770,17760,17770,17750,180
|
|
20230727,110100,1369533740,17760,17820,17820,17760,1236
|
|
20230727,110000,1347537930,17830,17860,17860,17830,290
|
|
20230727,105900,1342364890,17860,17870,17870,17860,177
|
|
20230727,105800,1339203230,17870,17860,17870,17860,76
|
|
20230727,105700,1337845750,17860,17840,17860,17840,142
|
|
20230727,105600,1335310600,17840,17840,17870,17840,402
|
|
20230727,105500,1328136720,17840,17840,17840,17830,70
|
|
20230727,105400,1326887940,17840,17840,17840,17830,173
|
|
20230727,105300,1323803030,17840,17830,17840,17830,108
|
|
20230727,105200,1321876470,17840,17840,17840,17840,95
|
|
20230727,105100,1320181670,17840,17840,17840,17840,165
|
|
20230727,105000,1317238070,17840,17830,17840,17830,146
|
|
20230727,104900,1314634580,17830,17840,17840,17830,68
|
|
20230727,104800,1313421490,17840,17840,17840,17830,132
|
|
20230727,104700,1311066860,17840,17840,17840,17840,87
|
|
20230727,104600,1309514780,17840,17840,17840,17830,220
|
|
20230727,104500,1305590920,17840,17860,17860,17840,72
|
|
20230727,104400,1304305310,17850,17880,17880,17850,204
|
|
20230727,104300,1300659620,17860,17880,17890,17860,132
|
|
20230727,104200,1298299430,17890,17880,17890,17880,67
|
|
20230727,104100,1297100900,17890,17890,17890,17880,100
|
|
20230727,104000,1295311920,17880,17900,17900,17870,187
|
|
20230727,103900,1291968030,17900,17840,17910,17840,85
|
|
20230727,103800,1290450260,17830,17910,17920,17830,636
|
|
20230727,103700,1279074540,17910,17920,17920,17910,157
|
|
20230727,103600,1276262100,17910,17950,17950,17910,287
|
|
20230727,103500,1271116390,18000,17990,18000,17980,286
|
|
20230727,103400,1265972010,17990,17910,17990,17910,218
|
|
20230727,103300,1262056550,17910,17950,17950,17870,780
|
|
20230727,103200,1248093260,17960,18000,18000,17960,245
|
|
20230727,103100,1243689270,18000,18050,18050,18000,487
|
|
20230727,103000,1234912740,18050,18050,18050,18030,208
|
|
20230727,102900,1231159840,18040,18040,18060,18030,454
|
|
20230727,102800,1222966530,18050,18050,18050,18040,306
|
|
20230727,102700,1217443250,18030,18060,18070,18030,539
|
|
20230727,102600,1207711820,18050,18070,18070,18050,505
|
|
20230727,102500,1198590770,18070,18080,18080,18060,519
|
|
20230727,102400,1189213610,18090,18100,18110,18090,443
|
|
20230727,102300,1181197170,18100,18130,18130,18090,369
|
|
20230727,102200,1174516330,18130,18130,18130,18120,436
|
|
20230727,102100,1166611860,18120,18120,18130,18120,177
|
|
20230727,102000,1163403080,18130,18190,18190,18100,550
|
|
20230727,101900,1153424120,18190,18180,18210,18180,428
|
|
20230727,101800,1145636470,18190,18190,18190,18180,469
|
|
20230727,101700,1137105390,18190,18170,18190,18170,63
|
|
20230727,101600,1135959460,18160,18200,18210,18150,479
|
|
20230727,101500,1127250010,18200,18250,18250,18190,338
|
|
20230727,101400,1121096520,18270,18280,18290,18270,513
|
|
20230727,101300,1111716510,18270,18240,18270,18240,209
|
|
20230727,101200,1107900630,18250,18230,18250,18230,606
|
|
20230727,101100,1096844720,18230,18240,18240,18200,476
|
|
20230727,101000,1088170780,18240,18240,18240,18240,175
|
|
20230727,100900,1084978780,18240,18240,18250,18240,422
|
|
20230727,100800,1077281320,18240,18240,18240,18240,393
|
|
20230727,100700,1070113000,18240,18230,18240,18230,388
|
|
20230727,100600,1063037380,18230,18220,18230,18220,125
|
|
20230727,100500,1060759200,18220,18190,18220,18190,360
|
|
20230727,100400,1054205360,18180,18170,18180,18170,259
|
|
20230727,100300,1049497980,18170,18230,18230,18170,1188
|
|
20230727,100200,1027856530,18230,18220,18230,18210,398
|
|
20230727,100100,1020603960,18220,18220,18220,18200,348
|
|
20230727,100000,1014266280,18220,18220,18230,18210,131
|
|
20230727,095900,1011879250,18210,18220,18220,18210,495
|
|
20230727,095800,1002862200,18220,18180,18230,18180,1840
|
|
20230727,095700,969387630,18170,18150,18170,18130,2108
|
|
20230727,095600,931120560,18140,18140,18150,18140,211
|
|
20230727,095500,927292820,18140,18130,18140,18120,218
|
|
20230727,095400,923338810,18140,18140,18140,18130,280
|
|
20230727,095300,918259620,18130,18140,18140,18120,360
|
|
20230727,095200,911733110,18150,18140,18150,18120,656
|
|
20230727,095100,899834290,18120,18100,18140,18100,232
|
|
20230727,095000,895628350,18100,18070,18100,18070,2089
|
|
20230727,094900,857872950,18070,18060,18070,18040,740
|
|
20230727,094800,844501510,18070,18090,18090,18060,499
|
|
20230727,094700,835478160,18090,18080,18090,18080,405
|
|
20230727,094600,828154620,18080,18070,18080,18070,158
|
|
20230727,094500,825298020,18080,18030,18080,18030,371
|
|
20230727,094400,818594540,18030,18020,18030,18010,197
|
|
20230727,094300,815044520,18020,18000,18020,17960,505
|
|
20230727,094200,805965400,18000,18110,18110,18000,207
|
|
20230727,094100,802228500,18110,18110,18110,18100,433
|
|
20230727,094000,794386950,18110,18150,18150,18090,598
|
|
20230727,093900,783538210,18160,18150,18160,18150,474
|
|
20230727,093800,774931390,18150,18140,18150,18140,522
|
|
20230727,093700,765462160,18130,18090,18130,18090,2123
|
|
20230727,093600,727012060,18100,18100,18100,18020,298
|
|
20230727,093500,721625070,18050,18100,18100,18050,775
|
|
20230727,093400,707601360,18100,18050,18100,18050,373
|
|
20230727,093300,700858370,18050,18100,18100,18030,506
|
|
20230727,093200,691728280,18100,18000,18100,18000,508
|
|
20230727,093100,682563810,18100,17990,18100,17990,768
|
|
20230727,093000,668702020,17990,18040,18040,17990,590
|
|
20230727,092900,658058940,18030,18040,18040,17990,558
|
|
20230727,092800,647993440,18010,18110,18110,17990,2269
|
|
20230727,092700,606968650,18110,18110,18110,18100,353
|
|
20230727,092600,600577370,18110,18130,18130,18100,569
|
|
20230727,092500,590272130,18140,18130,18140,18130,1250
|
|
20230727,092400,567608370,18140,18140,18160,18130,1396
|
|
20230727,092300,542271630,18140,18110,18150,18110,1397
|
|
20230727,092200,516961210,18110,18120,18150,18060,1807
|
|
20230727,092100,484234060,18120,18060,18120,18060,1696
|
|
20230727,092000,453556220,18060,17920,18060,17920,3448
|
|
20230727,091900,391589570,17930,17900,17930,17890,241
|
|
20230727,091800,387270980,17900,17900,17930,17870,2395
|
|
20230727,091700,344397020,17900,17890,17900,17840,424
|
|
20230727,091600,336811950,17890,17890,17900,17840,1624
|
|
20230727,091500,307757840,17890,17800,17890,17790,1692
|
|
20230727,091400,277558410,17850,17840,17850,17790,1243
|
|
20230727,091300,255406670,17850,17890,17890,17850,2435
|
|
20230727,091200,211930380,17890,17900,17910,17880,756
|
|
20230727,091100,198404560,17900,17910,17910,17840,670
|
|
20230727,091000,186439100,17940,17720,17940,17710,2326
|
|
20230727,090900,144893510,17700,17650,17730,17650,828
|
|
20230727,090800,130225910,17720,17640,17720,17640,587
|
|
20230727,090700,119851380,17630,17610,17650,17610,1324
|
|
20230727,090600,96516610,17570,17570,17570,17560,82
|
|
20230727,090500,95075930,17570,17620,17620,17560,501
|
|
20230727,090400,86253080,17570,17570,17630,17570,224
|
|
20230727,090300,82311770,17630,17560,17650,17560,120
|
|
20230727,090200,80196520,17550,17400,17550,17400,396
|
|
20230727,090100,73283400,17400,17460,17460,17370,271
|
|
20230727,090000,68567100,17380,17130,17460,17130,3988
|