642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193900,3949165840,12550,12550,12550,12550,10227
|
|
20230727,193800,3949165840,12550,12550,12550,12550,0
|
|
20230727,193700,3949165840,12550,12550,12550,12550,0
|
|
20230727,193600,3949165840,12550,12550,12550,12550,0
|
|
20230727,193500,3949165840,12550,12550,12550,12550,0
|
|
20230727,193400,3949165840,12550,12550,12550,12550,0
|
|
20230727,193300,3949165840,12550,12550,12550,12550,0
|
|
20230727,193200,3949165840,12550,12550,12550,12550,0
|
|
20230727,193100,3949165840,12550,12550,12550,12550,0
|
|
20230727,193000,3949165840,12550,12550,12550,12550,0
|
|
20230727,192900,3949165840,12550,12550,12550,12550,0
|
|
20230727,192800,3949165840,12550,12550,12550,12550,0
|
|
20230727,192700,3949165840,12550,12550,12550,12550,0
|
|
20230727,192600,3949165840,12550,12550,12550,12550,0
|
|
20230727,192500,3949165840,12550,12550,12550,12550,0
|
|
20230727,192400,3949165840,12550,12550,12550,12550,0
|
|
20230727,192300,3949165840,12550,12550,12550,12550,0
|
|
20230727,192200,3949165840,12550,12550,12550,12550,0
|
|
20230727,192100,3949165840,12550,12550,12550,12550,0
|
|
20230727,192000,3949165840,12550,12550,12550,12550,0
|
|
20230727,191900,3949165840,12550,12550,12550,12550,0
|
|
20230727,191800,3949165840,12550,12550,12550,12550,0
|
|
20230727,191700,3949165840,12550,12550,12550,12550,0
|
|
20230727,191600,3949165840,12550,12550,12550,12550,0
|
|
20230727,191500,3949165840,12550,12550,12550,12550,0
|
|
20230727,191400,3949165840,12550,12550,12550,12550,0
|
|
20230727,191300,3949165840,12550,12550,12550,12550,0
|
|
20230727,191200,3949165840,12550,12550,12550,12550,0
|
|
20230727,191100,3949165840,12550,12550,12550,12550,0
|
|
20230727,191000,3949165840,12550,12550,12550,12550,0
|
|
20230727,190900,3949165840,12550,12550,12550,12550,10227
|
|
20230727,190800,3949165840,12550,12550,12550,12550,0
|
|
20230727,190700,3949165840,12550,12550,12550,12550,0
|
|
20230727,190600,3949165840,12550,12550,12550,12550,0
|
|
20230727,190500,3949165840,12550,12550,12550,12550,0
|
|
20230727,190400,3949165840,12550,12550,12550,12550,0
|
|
20230727,190300,3949165840,12550,12550,12550,12550,0
|
|
20230727,190200,3949165840,12550,12550,12550,12550,0
|
|
20230727,190100,3949165840,12550,12550,12550,12550,0
|
|
20230727,190000,3949165840,12550,12550,12550,12550,0
|
|
20230727,185900,3949165840,12550,12550,12550,12550,0
|
|
20230727,185800,3949165840,12550,12550,12550,12550,0
|
|
20230727,185700,3949165840,12550,12550,12550,12550,0
|
|
20230727,185600,3949165840,12550,12550,12550,12550,0
|
|
20230727,185500,3949165840,12550,12550,12550,12550,0
|
|
20230727,185400,3949165840,12550,12550,12550,12550,0
|
|
20230727,185300,3949165840,12550,12550,12550,12550,0
|
|
20230727,185200,3949165840,12550,12550,12550,12550,0
|
|
20230727,185100,3949165840,12550,12550,12550,12550,0
|
|
20230727,185000,3949165840,12550,12550,12550,12550,0
|
|
20230727,184900,3949165840,12550,12550,12550,12550,0
|
|
20230727,184800,3949165840,12550,12550,12550,12550,0
|
|
20230727,184700,3949165840,12550,12550,12550,12550,0
|
|
20230727,184600,3949165840,12550,12550,12550,12550,0
|
|
20230727,184500,3949165840,12550,12550,12550,12550,0
|
|
20230727,184400,3949165840,12550,12550,12550,12550,0
|
|
20230727,184300,3949165840,12550,12550,12550,12550,0
|
|
20230727,184200,3949165840,12550,12550,12550,12550,0
|
|
20230727,184100,3949165840,12550,12550,12550,12550,0
|
|
20230727,184000,3949165840,12550,12550,12550,12550,0
|
|
20230727,183900,3949165840,12550,12550,12550,12550,10227
|
|
20230727,183800,3949165840,12550,12550,12550,12550,0
|
|
20230727,183700,3949165840,12550,12550,12550,12550,0
|
|
20230727,183600,3949165840,12550,12550,12550,12550,0
|
|
20230727,183500,3949165840,12550,12550,12550,12550,0
|
|
20230727,183400,3949165840,12550,12550,12550,12550,0
|
|
20230727,183300,3949165840,12550,12550,12550,12550,0
|
|
20230727,183200,3949165840,12550,12550,12550,12550,0
|
|
20230727,183100,3949165840,12550,12550,12550,12550,0
|
|
20230727,183000,3949165840,12550,12550,12550,12550,0
|
|
20230727,182900,3949165840,12550,12550,12550,12550,0
|
|
20230727,182800,3949165840,12550,12550,12550,12550,0
|
|
20230727,182700,3949165840,12550,12550,12550,12550,0
|
|
20230727,182600,3949165840,12550,12550,12550,12550,0
|
|
20230727,182500,3949165840,12550,12550,12550,12550,0
|
|
20230727,182400,3949165840,12550,12550,12550,12550,0
|
|
20230727,182300,3949165840,12550,12550,12550,12550,0
|
|
20230727,182200,3949165840,12550,12550,12550,12550,0
|
|
20230727,182100,3949165840,12550,12550,12550,12550,0
|
|
20230727,182000,3949165840,12550,12550,12550,12550,0
|
|
20230727,181900,3949165840,12550,12550,12550,12550,0
|
|
20230727,181800,3949165840,12550,12550,12550,12550,0
|
|
20230727,181700,3949165840,12550,12550,12550,12550,0
|
|
20230727,181600,3949165840,12550,12550,12550,12550,0
|
|
20230727,181500,3949165840,12550,12550,12550,12550,0
|
|
20230727,181400,3949165840,12550,12550,12550,12550,0
|
|
20230727,181300,3949165840,12550,12550,12550,12550,0
|
|
20230727,181200,3949165840,12550,12550,12550,12550,0
|
|
20230727,181100,3949165840,12550,12550,12550,12550,0
|
|
20230727,181000,3949165840,12550,12550,12550,12550,0
|
|
20230727,180900,3949165840,12550,12550,12550,12550,10227
|
|
20230727,180800,3949165840,12550,12550,12550,12550,0
|
|
20230727,180700,3949165840,12550,12550,12550,12550,0
|
|
20230727,180600,3949165840,12550,12550,12550,12550,0
|
|
20230727,180500,3949165840,12550,12550,12550,12550,0
|
|
20230727,180400,3949165840,12550,12550,12550,12550,0
|
|
20230727,180300,3949165840,12550,12550,12550,12550,0
|
|
20230727,180200,3949165840,12550,12550,12550,12550,0
|
|
20230727,180100,3949165840,12550,12550,12550,12550,0
|
|
20230727,180000,3949165840,12550,12550,12550,12550,0
|
|
20230727,175900,3949165840,12550,12550,12550,12550,0
|
|
20230727,175800,3949165840,12550,12550,12550,12550,0
|
|
20230727,175700,3949165840,12550,12550,12550,12550,0
|
|
20230727,175600,3949165840,12550,12550,12550,12550,0
|
|
20230727,175500,3949165840,12550,12550,12550,12550,0
|
|
20230727,175400,3949165840,12550,12550,12550,12550,0
|
|
20230727,175300,3949165840,12550,12550,12550,12550,0
|
|
20230727,175200,3949165840,12550,12550,12550,12550,0
|
|
20230727,175100,3949165840,12550,12550,12550,12550,0
|
|
20230727,175000,3949165840,12550,12550,12550,12550,0
|
|
20230727,174900,3949165840,12550,12550,12550,12550,0
|
|
20230727,174800,3949165840,12550,12550,12550,12550,0
|
|
20230727,174700,3949165840,12550,12550,12550,12550,0
|
|
20230727,174600,3949165840,12550,12550,12550,12550,0
|
|
20230727,174500,3949165840,12550,12550,12550,12550,0
|
|
20230727,174400,3949165840,12550,12550,12550,12550,0
|
|
20230727,174300,3949165840,12550,12550,12550,12550,0
|
|
20230727,174200,3949165840,12550,12550,12550,12550,0
|
|
20230727,174100,3949165840,12550,12550,12550,12550,0
|
|
20230727,174000,3949165840,12550,12550,12550,12550,0
|
|
20230727,173900,3949165840,12550,12550,12550,12550,10227
|
|
20230727,173800,3949165840,12550,12550,12550,12550,0
|
|
20230727,173700,3949165840,12550,12550,12550,12550,0
|
|
20230727,173600,3949165840,12550,12550,12550,12550,0
|
|
20230727,173500,3949165840,12550,12550,12550,12550,0
|
|
20230727,173400,3949165840,12550,12550,12550,12550,0
|
|
20230727,173300,3949165840,12550,12550,12550,12550,0
|
|
20230727,173200,3949165840,12550,12550,12550,12550,0
|
|
20230727,173100,3949165840,12550,12550,12550,12550,0
|
|
20230727,173000,3949165840,12550,12550,12550,12550,0
|
|
20230727,172900,3949165840,12550,12550,12550,12550,0
|
|
20230727,172800,3949165840,12550,12550,12550,12550,0
|
|
20230727,172700,3949165840,12550,12550,12550,12550,0
|
|
20230727,172600,3949165840,12550,12550,12550,12550,0
|
|
20230727,172500,3949165840,12550,12550,12550,12550,0
|
|
20230727,172400,3949165840,12550,12550,12550,12550,0
|
|
20230727,172300,3949165840,12550,12550,12550,12550,0
|
|
20230727,172200,3949165840,12550,12550,12550,12550,0
|
|
20230727,172100,3949165840,12550,12550,12550,12550,0
|
|
20230727,172000,3949165840,12550,12550,12550,12550,0
|
|
20230727,171900,3949165840,12550,12550,12550,12550,0
|
|
20230727,171800,3949165840,12550,12550,12550,12550,0
|
|
20230727,171700,3949165840,12550,12550,12550,12550,0
|
|
20230727,171600,3949165840,12550,12550,12550,12550,0
|
|
20230727,171500,3949165840,12550,12550,12550,12550,0
|
|
20230727,171400,3949165840,12550,12550,12550,12550,0
|
|
20230727,171300,3949165840,12550,12550,12550,12550,0
|
|
20230727,171200,3949165840,12550,12550,12550,12550,0
|
|
20230727,171100,3949165840,12550,12550,12550,12550,0
|
|
20230727,171000,3949165840,12550,12550,12550,12550,0
|
|
20230727,170900,3949165840,12550,12550,12550,12550,10227
|
|
20230727,170800,3949165840,12550,12550,12550,12550,0
|
|
20230727,170700,3949165840,12550,12550,12550,12550,0
|
|
20230727,170600,3949165840,12550,12550,12550,12550,0
|
|
20230727,170500,3949165840,12550,12550,12550,12550,0
|
|
20230727,170400,3949165840,12550,12550,12550,12550,0
|
|
20230727,170300,3949165840,12550,12550,12550,12550,0
|
|
20230727,170200,3949165840,12550,12550,12550,12550,0
|
|
20230727,170100,3949165840,12550,12550,12550,12550,0
|
|
20230727,170000,3949165840,12550,12550,12550,12550,0
|
|
20230727,165900,3949165840,12550,12550,12550,12550,0
|
|
20230727,165800,3949165840,12550,12550,12550,12550,0
|
|
20230727,165700,3949165840,12550,12550,12550,12550,0
|
|
20230727,165600,3949165840,12550,12550,12550,12550,0
|
|
20230727,165500,3949165840,12550,12550,12550,12550,0
|
|
20230727,165400,3949165840,12550,12550,12550,12550,0
|
|
20230727,165300,3949165840,12550,12550,12550,12550,0
|
|
20230727,165200,3949165840,12550,12550,12550,12550,0
|
|
20230727,165100,3949165840,12550,12550,12550,12550,0
|
|
20230727,165000,3949165840,12550,12550,12550,12550,0
|
|
20230727,164900,3949165840,12550,12550,12550,12550,0
|
|
20230727,164800,3949165840,12550,12550,12550,12550,0
|
|
20230727,164700,3949165840,12550,12550,12550,12550,0
|
|
20230727,164600,3949165840,12550,12550,12550,12550,0
|
|
20230727,164500,3949165840,12550,12550,12550,12550,0
|
|
20230727,164400,3949165840,12550,12550,12550,12550,0
|
|
20230727,164300,3949165840,12550,12550,12550,12550,0
|
|
20230727,164200,3949165840,12550,12550,12550,12550,0
|
|
20230727,164100,3949165840,12550,12550,12550,12550,0
|
|
20230727,164000,3949165840,12550,12550,12550,12550,0
|
|
20230727,163900,3949165840,12550,12550,12550,12550,10227
|
|
20230727,163800,3949165840,12550,12550,12550,12550,0
|
|
20230727,163700,3949165840,12550,12550,12550,12550,0
|
|
20230727,163600,3949165840,12550,12550,12550,12550,0
|
|
20230727,163500,3949165840,12550,12550,12550,12550,0
|
|
20230727,163400,3949165840,12550,12550,12550,12550,0
|
|
20230727,163300,3949165840,12550,12550,12550,12550,0
|
|
20230727,163200,3949165840,12550,12550,12550,12550,0
|
|
20230727,163100,3949165840,12550,12550,12550,12550,0
|
|
20230727,163000,3949165840,12550,12550,12550,12550,0
|
|
20230727,162900,3949165840,12550,12550,12550,12550,0
|
|
20230727,162800,3949165840,12550,12550,12550,12550,0
|
|
20230727,162700,3949165840,12550,12550,12550,12550,0
|
|
20230727,162600,3949165840,12550,12550,12550,12550,0
|
|
20230727,162500,3949165840,12550,12550,12550,12550,0
|
|
20230727,162400,3949165840,12550,12550,12550,12550,0
|
|
20230727,162300,3949165840,12550,12550,12550,12550,0
|
|
20230727,162200,3949165840,12550,12550,12550,12550,0
|
|
20230727,162100,3949165840,12550,12550,12550,12550,0
|
|
20230727,162000,3949165840,12550,12550,12550,12550,0
|
|
20230727,161900,3949165840,12550,12550,12550,12550,0
|
|
20230727,161800,3949165840,12550,12550,12550,12550,0
|
|
20230727,161700,3949165840,12550,12550,12550,12550,0
|
|
20230727,161600,3949165840,12550,12550,12550,12550,0
|
|
20230727,161500,3949165840,12550,12550,12550,12550,0
|
|
20230727,161400,3949165840,12550,12550,12550,12550,0
|
|
20230727,161300,3949165840,12550,12550,12550,12550,0
|
|
20230727,161200,3949165840,12550,12550,12550,12550,0
|
|
20230727,161100,3949165840,12550,12550,12550,12550,0
|
|
20230727,161000,3949165840,12550,12550,12550,12550,0
|
|
20230727,160900,3949165840,12550,12550,12550,12550,10227
|
|
20230727,160800,3949165840,12550,12550,12550,12550,0
|
|
20230727,160700,3949165840,12550,12550,12550,12550,0
|
|
20230727,160600,3949165840,12550,12550,12550,12550,0
|
|
20230727,160500,3949165840,12550,12550,12550,12550,0
|
|
20230727,160400,3949165840,12550,12550,12550,12550,0
|
|
20230727,160300,3949165840,12550,12550,12550,12550,0
|
|
20230727,160200,3949165840,12550,12550,12550,12550,0
|
|
20230727,160100,3949165840,12550,12550,12550,12550,0
|
|
20230727,160000,3949165840,12550,12550,12550,12550,0
|
|
20230727,155900,3949165840,12550,12550,12550,12550,0
|
|
20230727,155800,3949165840,12550,12550,12550,12550,0
|
|
20230727,155700,3949165840,12550,12550,12550,12550,0
|
|
20230727,155600,3949165840,12550,12550,12550,12550,0
|
|
20230727,155500,3949165840,12550,12550,12550,12550,0
|
|
20230727,155400,3949165840,12550,12550,12550,12550,0
|
|
20230727,155300,3949165840,12550,12550,12550,12550,0
|
|
20230727,155200,3949165840,12550,12550,12550,12550,0
|
|
20230727,155100,3949165840,12550,12550,12550,12550,0
|
|
20230727,155000,3949165840,12550,12550,12550,12550,0
|
|
20230727,154900,3949165840,12550,12550,12550,12550,0
|
|
20230727,154800,3949165840,12550,12550,12550,12550,0
|
|
20230727,154700,3949165840,12550,12550,12550,12550,0
|
|
20230727,154600,3949165840,12550,12550,12550,12550,0
|
|
20230727,154500,3949165840,12550,12550,12550,12550,0
|
|
20230727,154400,3949165840,12550,12550,12550,12550,0
|
|
20230727,154300,3949165840,12550,12550,12550,12550,0
|
|
20230727,154200,3949165840,12550,12550,12550,12550,0
|
|
20230727,154100,3949165840,12550,12550,12550,12550,0
|
|
20230727,154000,3949165840,12550,12550,12550,12550,0
|
|
20230727,153900,3949165840,12550,12550,12550,12550,10227
|
|
20230727,153800,3949165840,12550,12550,12550,12550,0
|
|
20230727,153700,3949165840,12550,12550,12550,12550,0
|
|
20230727,153600,3949165840,12550,12550,12550,12550,0
|
|
20230727,153500,3949165840,12550,12550,12550,12550,0
|
|
20230727,153400,3949165840,12550,12550,12550,12550,0
|
|
20230727,153300,3949165840,12550,12550,12550,12550,0
|
|
20230727,153200,3949165840,12550,12550,12550,12550,0
|
|
20230727,153100,3949165840,12550,12550,12550,12550,0
|
|
20230727,153000,3949165840,12550,12550,12550,12550,10227
|
|
20230727,152900,3820816990,12520,12520,12520,12520,0
|
|
20230727,152800,3820816990,12520,12520,12520,12520,0
|
|
20230727,152700,3820816990,12520,12520,12520,12520,0
|
|
20230727,152600,3820816990,12520,12520,12520,12520,0
|
|
20230727,152500,3820816990,12520,12520,12520,12520,0
|
|
20230727,152400,3820816990,12520,12520,12520,12520,0
|
|
20230727,152300,3820816990,12520,12520,12520,12520,0
|
|
20230727,152200,3820816990,12520,12520,12520,12520,0
|
|
20230727,152100,3820816990,12520,12520,12520,12520,0
|
|
20230727,152000,3820816990,12520,12520,12520,12520,0
|
|
20230727,151900,3820816990,12520,12520,12520,12510,826
|
|
20230727,151800,3810476260,12530,12540,12550,12520,1056
|
|
20230727,151700,3797240230,12550,12550,12550,12540,4569
|
|
20230727,151600,3739941860,12550,12550,12550,12540,783
|
|
20230727,151500,3730120790,12550,12550,12550,12540,705
|
|
20230727,151400,3721277820,12540,12550,12550,12540,603
|
|
20230727,151300,3713711020,12550,12540,12550,12540,483
|
|
20230727,151200,3707654150,12550,12520,12550,12510,5607
|
|
20230727,151100,3637414110,12520,12510,12520,12510,365
|
|
20230727,151000,3632844370,12520,12510,12520,12510,231
|
|
20230727,150900,3629954510,12520,12510,12520,12510,231
|
|
20230727,150800,3627062500,12510,12490,12510,12490,1761
|
|
20230727,150700,3605037540,12500,12510,12510,12490,2119
|
|
20230727,150600,3578532300,12510,12510,12520,12490,1717
|
|
20230727,150500,3557064720,12500,12500,12520,12500,1460
|
|
20230727,150400,3538796620,12510,12500,12510,12490,2548
|
|
20230727,150300,3506941230,12490,12480,12500,12480,3074
|
|
20230727,150200,3468547430,12490,12480,12490,12480,271
|
|
20230727,150100,3465162790,12490,12490,12490,12480,774
|
|
20230727,150000,3455497600,12490,12470,12490,12470,802
|
|
20230727,145900,3445487120,12480,12480,12490,12470,563
|
|
20230727,145800,3438460930,12490,12480,12490,12480,724
|
|
20230727,145700,3429424110,12480,12480,12490,12480,113
|
|
20230727,145600,3428013470,12490,12460,12490,12460,1411
|
|
20230727,145500,3410415850,12460,12460,12460,12450,573
|
|
20230727,145400,3403276390,12460,12460,12460,12460,421
|
|
20230727,145300,3398030730,12460,12460,12460,12450,523
|
|
20230727,145200,3391514250,12460,12470,12470,12450,384
|
|
20230727,145100,3386728980,12460,12460,12470,12450,3244
|
|
20230727,145000,3346318420,12450,12460,12460,12450,48
|
|
20230727,144900,3345720420,12450,12460,12460,12450,643
|
|
20230727,144800,3337710500,12460,12450,12460,12450,720
|
|
20230727,144700,3328741530,12460,12460,12460,12460,0
|
|
20230727,144600,3328741530,12460,12470,12470,12450,71
|
|
20230727,144500,3327856360,12470,12440,12470,12440,1046
|
|
20230727,144400,3314826140,12430,12430,12430,12430,93
|
|
20230727,144300,3313670150,12420,12420,12430,12410,267
|
|
20230727,144200,3310354090,12430,12440,12440,12430,224
|
|
20230727,144100,3307568200,12440,12450,12450,12440,198
|
|
20230727,144000,3305103370,12450,12440,12450,12440,77
|
|
20230727,143900,3304145480,12450,12450,12450,12450,279
|
|
20230727,143800,3300671930,12450,12420,12450,12420,1782
|
|
20230727,143700,3278517710,12420,12420,12420,12420,76
|
|
20230727,143600,3277573790,12420,12420,12420,12420,23
|
|
20230727,143500,3277288130,12420,12390,12420,12390,222
|
|
20230727,143400,3274531880,12390,12390,12400,12390,109
|
|
20230727,143300,3273181250,12420,12390,12420,12390,402
|
|
20230727,143200,3268200320,12380,12400,12400,12380,375
|
|
20230727,143100,3263552990,12400,12400,12400,12400,194
|
|
20230727,143000,3261147390,12420,12420,12420,12400,11
|
|
20230727,142900,3261010790,12420,12400,12430,12400,636
|
|
20230727,142800,3253116290,12400,12370,12400,12370,12
|
|
20230727,142700,3252967790,12380,12380,12380,12380,189
|
|
20230727,142600,3250627970,12370,12370,12370,12370,20
|
|
20230727,142500,3250380570,12370,12380,12380,12370,319
|
|
20230727,142400,3246434450,12420,12380,12430,12380,428
|
|
20230727,142300,3241124240,12380,12390,12390,12380,308
|
|
20230727,142200,3237309570,12390,12390,12390,12390,366
|
|
20230727,142100,3232774830,12390,12390,12390,12390,10
|
|
20230727,142000,3232650930,12390,12380,12390,12380,925
|
|
20230727,141900,3221194480,12370,12370,12370,12370,9
|
|
20230727,141800,3221083150,12380,12380,12380,12370,1488
|
|
20230727,141700,3202665840,12380,12380,12380,12380,3
|
|
20230727,141600,3202628700,12380,12380,12390,12380,20
|
|
20230727,141500,3202381010,12380,12430,12430,12370,1635
|
|
20230727,141400,3182143780,12430,12430,12430,12430,83
|
|
20230727,141300,3181112090,12430,12380,12430,12360,1223
|
|
20230727,141200,3165977270,12380,12380,12380,12380,797
|
|
20230727,141100,3156110410,12380,12370,12380,12370,87
|
|
20230727,141000,3155034200,12370,12370,12370,12370,10
|
|
20230727,140900,3154910500,12370,12370,12370,12370,606
|
|
20230727,140800,3147414280,12370,12370,12370,12370,293
|
|
20230727,140700,3143789870,12370,12390,12390,12370,543
|
|
20230727,140600,3137072940,12390,12360,12390,12360,696
|
|
20230727,140500,3128463070,12370,12370,12370,12370,384
|
|
20230727,140400,3123712990,12370,12370,12370,12370,196
|
|
20230727,140300,3121288470,12370,12390,12400,12370,3021
|
|
20230727,140200,3083886470,12400,12390,12400,12390,171
|
|
20230727,140100,3081767210,12390,12390,12390,12390,10
|
|
20230727,140000,3081643310,12400,12420,12430,12400,96
|
|
20230727,135900,3080450630,12380,12380,12380,12380,288
|
|
20230727,135800,3076885190,12370,12380,12380,12370,152
|
|
20230727,135700,3075003530,12380,12380,12380,12380,0
|
|
20230727,135600,3075003530,12380,12380,12380,12380,21
|
|
20230727,135500,3074743550,12370,12350,12370,12350,328
|
|
20230727,135400,3070687060,12350,12350,12350,12350,131
|
|
20230727,135300,3069069210,12340,12340,12340,12340,88
|
|
20230727,135200,3067983290,12340,12350,12350,12330,1661
|
|
20230727,135100,3047490460,12350,12350,12350,12350,15
|
|
20230727,135000,3047305210,12360,12350,12360,12350,637
|
|
20230727,134900,3039438250,12350,12370,12370,12350,400
|
|
20230727,134800,3034494220,12370,12370,12370,12370,552
|
|
20230727,134700,3027665980,12380,12380,12380,12380,30
|
|
20230727,134600,3027294580,12380,12420,12420,12380,496
|
|
20230727,134500,3021141320,12430,12410,12430,12410,108
|
|
20230727,134400,3019799590,12420,12420,12420,12420,434
|
|
20230727,134300,3014409310,12410,12410,12410,12410,15
|
|
20230727,134200,3014223160,12410,12420,12420,12410,447
|
|
20230727,134100,3008674520,12410,12410,12410,12410,17
|
|
20230727,134000,3008463550,12410,12410,12410,12410,10
|
|
20230727,133900,3008339450,12410,12410,12410,12410,152
|
|
20230727,133800,3006453130,12370,12370,12370,12370,48
|
|
20230727,133700,3005859370,12420,12350,12420,12340,5387
|
|
20230727,133600,2939333090,12360,12350,12370,12350,1575
|
|
20230727,133500,2919869910,12360,12380,12380,12360,2972
|
|
20230727,133400,2883132680,12380,12390,12390,12370,524
|
|
20230727,133300,2876643650,12400,12400,12400,12400,232
|
|
20230727,133200,2873766850,12400,12400,12400,12400,1811
|
|
20230727,133100,2851310450,12400,12410,12410,12400,258
|
|
20230727,133000,2848108770,12420,12430,12430,12420,17
|
|
20230727,132900,2847897620,12420,12420,12420,12420,98
|
|
20230727,132800,2846680460,12420,12420,12420,12420,82
|
|
20230727,132700,2845662020,12430,12430,12430,12430,164
|
|
20230727,132600,2843623500,12430,12440,12440,12430,87
|
|
20230727,132500,2842542070,12440,12450,12450,12440,55
|
|
20230727,132400,2841857770,12460,12460,12460,12460,0
|
|
20230727,132300,2841857770,12460,12480,12480,12460,172
|
|
20230727,132200,2839713410,12480,12490,12490,12480,370
|
|
20230727,132100,2835095760,12490,12470,12500,12470,894
|
|
20230727,132000,2823933200,12470,12450,12470,12450,397
|
|
20230727,131900,2818990420,12450,12450,12450,12450,24
|
|
20230727,131800,2818691620,12450,12450,12450,12440,452
|
|
20230727,131700,2813064740,12450,12500,12500,12440,621
|
|
20230727,131600,2805320890,12490,12490,12500,12490,282
|
|
20230727,131500,2801797820,12500,12510,12510,12500,708
|
|
20230727,131400,2792947010,12510,12490,12510,12490,2469
|
|
20230727,131300,2762083820,12500,12500,12500,12500,66
|
|
20230727,131200,2761258820,12490,12500,12500,12490,142
|
|
20230727,131100,2759485220,12490,12500,12500,12490,261
|
|
20230727,131000,2756225300,12490,12490,12490,12490,49
|
|
20230727,130900,2755613290,12490,12490,12490,12490,119
|
|
20230727,130800,2754126980,12490,12490,12490,12490,1585
|
|
20230727,130700,2734330330,12500,12470,12500,12470,4838
|
|
20230727,130600,2673933720,12470,12470,12470,12470,128
|
|
20230727,130500,2672337560,12470,12470,12470,12470,288
|
|
20230727,130400,2668746200,12470,12480,12480,12470,724
|
|
20230727,130300,2659710690,12480,12420,12480,12420,767
|
|
20230727,130200,2650178050,12420,12460,12460,12420,137
|
|
20230727,130100,2648474140,12460,12480,12490,12460,777
|
|
20230727,130000,2638777620,12490,12480,12490,12480,303
|
|
20230727,125900,2634994290,12480,12470,12490,12470,1178
|
|
20230727,125800,2620286720,12470,12470,12480,12470,91
|
|
20230727,125700,2619151830,12470,12470,12470,12470,76
|
|
20230727,125600,2618204110,12470,12470,12470,12470,22
|
|
20230727,125500,2617929770,12470,12470,12480,12470,63
|
|
20230727,125400,2617144060,12470,12460,12470,12460,384
|
|
20230727,125300,2612359210,12460,12440,12460,12440,730
|
|
20230727,125200,2603269220,12440,12430,12440,12430,87
|
|
20230727,125100,2602187790,12430,12420,12430,12420,8
|
|
20230727,125000,2602088410,12420,12420,12420,12410,917
|
|
20230727,124900,2590701940,12420,12450,12450,12410,389
|
|
20230727,124800,2585871240,12450,12450,12450,12450,13
|
|
20230727,124700,2585709390,12460,12450,12460,12450,159
|
|
20230727,124600,2583729830,12450,12450,12450,12450,30
|
|
20230727,124500,2583356330,12440,12450,12450,12430,1222
|
|
20230727,124400,2568152320,12460,12460,12460,12460,1
|
|
20230727,124300,2568139860,12450,12450,12450,12450,50
|
|
20230727,124200,2567517360,12460,12460,12460,12460,0
|
|
20230727,124100,2567517360,12460,12460,12460,12460,0
|
|
20230727,124000,2567517360,12460,12460,12460,12460,0
|
|
20230727,123900,2567517360,12460,12460,12470,12460,141
|
|
20230727,123800,2565760490,12470,12460,12470,12460,12
|
|
20230727,123700,2565610950,12460,12460,12460,12460,51
|
|
20230727,123600,2564975490,12460,12460,12460,12460,0
|
|
20230727,123500,2564975490,12460,12480,12480,12460,107
|
|
20230727,123400,2563642250,12470,12470,12470,12470,111
|
|
20230727,123300,2562258080,12480,12480,12480,12480,0
|
|
20230727,123200,2562258080,12480,12470,12480,12470,590
|
|
20230727,123100,2554900760,12450,12420,12460,12420,1627
|
|
20230727,123000,2534663270,12420,12420,12420,12420,111
|
|
20230727,122900,2533284650,12420,12420,12420,12420,214
|
|
20230727,122800,2530626770,12430,12430,12430,12430,14
|
|
20230727,122700,2530452750,12410,12420,12420,12380,1486
|
|
20230727,122600,2512050770,12410,12410,12410,12380,616
|
|
20230727,122500,2504417080,12420,12430,12430,12410,139
|
|
20230727,122400,2502691020,12420,12430,12430,12420,573
|
|
20230727,122300,2495570130,12460,12460,12460,12460,128
|
|
20230727,122200,2493975250,12470,12460,12470,12460,216
|
|
20230727,122100,2491283860,12480,12440,12480,12440,1047
|
|
20230727,122000,2478231820,12440,12460,12460,12430,1224
|
|
20230727,121900,2463002840,12460,12470,12480,12460,495
|
|
20230727,121800,2456831720,12480,12480,12480,12470,478
|
|
20230727,121700,2450869000,12480,12480,12490,12480,692
|
|
20230727,121600,2442232820,12490,12480,12490,12480,2516
|
|
20230727,121500,2410832580,12480,12480,12480,12470,174
|
|
20230727,121400,2408662390,12480,12470,12480,12470,1232
|
|
20230727,121300,2393299140,12470,12470,12480,12470,607
|
|
20230727,121200,2385729750,12480,12470,12480,12470,1242
|
|
20230727,121100,2370241970,12460,12450,12470,12440,2805
|
|
20230727,121000,2335301450,12450,12440,12450,12440,7
|
|
20230727,120900,2335214350,12440,12440,12440,12440,251
|
|
20230727,120800,2332091910,12440,12440,12440,12440,758
|
|
20230727,120700,2322662390,12440,12440,12440,12440,383
|
|
20230727,120600,2317897870,12440,12430,12440,12390,562
|
|
20230727,120500,2310918920,12450,12440,12450,12420,869
|
|
20230727,120400,2300107210,12410,12400,12410,12400,116
|
|
20230727,120300,2298667680,12400,12390,12400,12390,235
|
|
20230727,120200,2295753850,12390,12390,12390,12390,161
|
|
20230727,120100,2293759060,12390,12440,12450,12390,1426
|
|
20230727,120000,2276030230,12440,12440,12440,12440,158
|
|
20230727,115900,2274064710,12440,12440,12440,12440,201
|
|
20230727,115800,2271564270,12430,12400,12440,12400,451
|
|
20230727,115700,2265961920,12390,12390,12390,12380,894
|
|
20230727,115600,2254888260,12390,12390,12390,12390,336
|
|
20230727,115500,2250725220,12390,12390,12400,12390,71
|
|
20230727,115400,2249845420,12390,12400,12400,12390,19
|
|
20230727,115300,2249609910,12400,12400,12400,12400,10
|
|
20230727,115200,2249485910,12400,12400,12400,12390,45
|
|
20230727,115100,2248928060,12400,12400,12400,12400,15
|
|
20230727,115000,2248742060,12400,12400,12400,12400,124
|
|
20230727,114900,2247204460,12400,12430,12430,12400,476
|
|
20230727,114800,2241292340,12440,12430,12440,12430,10
|
|
20230727,114700,2241168000,12430,12430,12430,12430,65
|
|
20230727,114600,2240360050,12430,12390,12430,12390,460
|
|
20230727,114500,2234658330,12400,12430,12430,12390,756
|
|
20230727,114400,2225272890,12430,12430,12430,12430,0
|
|
20230727,114300,2225272890,12430,12430,12430,12430,223
|
|
20230727,114200,2222501000,12430,12420,12430,12400,284
|
|
20230727,114100,2218971590,12420,12420,12420,12420,4
|
|
20230727,114000,2218921910,12420,12420,12420,12410,317
|
|
20230727,113900,2214984900,12420,12400,12420,12400,123
|
|
20230727,113800,2213458560,12430,12430,12430,12430,14
|
|
20230727,113700,2213284540,12430,12410,12430,12400,242
|
|
20230727,113600,2210278910,12410,12390,12410,12390,410
|
|
20230727,113500,2205191000,12390,12380,12390,12380,38
|
|
20230727,113400,2204720530,12370,12380,12400,12370,947
|
|
20230727,113300,2192995280,12370,12370,12370,12370,379
|
|
20230727,113200,2188307050,12370,12380,12380,12370,510
|
|
20230727,113100,2181995220,12380,12400,12400,12380,602
|
|
20230727,113000,2174542420,12400,12420,12420,12400,315
|
|
20230727,112900,2170635750,12420,12430,12430,12420,202
|
|
20230727,112800,2168125660,12440,12430,12440,12430,433
|
|
20230727,112700,2162743360,12440,12450,12450,12440,1582
|
|
20230727,112600,2143051190,12450,12440,12450,12440,110
|
|
20230727,112500,2141682590,12450,12440,12450,12440,164
|
|
20230727,112400,2139641150,12450,12450,12450,12430,501
|
|
20230727,112300,2133405960,12460,12440,12460,12410,2431
|
|
20230727,112200,2103155310,12440,12440,12450,12440,472
|
|
20230727,112100,2097283620,12440,12430,12440,12430,15
|
|
20230727,112000,2097097160,12430,12430,12430,12430,94
|
|
20230727,111900,2095928740,12430,12420,12430,12420,86
|
|
20230727,111800,2094859770,12430,12430,12440,12430,77
|
|
20230727,111700,2093902630,12430,12430,12440,12390,495
|
|
20230727,111600,2087759500,12440,12410,12440,12410,158
|
|
20230727,111500,2085795360,12410,12400,12420,12400,305
|
|
20230727,111400,2082010710,12410,12410,12410,12400,552
|
|
20230727,111300,2075160890,12400,12410,12410,12400,240
|
|
20230727,111200,2072184690,12410,12410,12410,12410,0
|
|
20230727,111100,2072184690,12410,12390,12410,12390,394
|
|
20230727,111000,2067297900,12400,12400,12400,12400,150
|
|
20230727,110900,2065437900,12400,12380,12400,12380,219
|
|
20230727,110800,2062724070,12370,12380,12380,12370,74
|
|
20230727,110700,2061808670,12370,12410,12410,12370,2350
|
|
20230727,110600,2032706100,12400,12400,12410,12400,497
|
|
20230727,110500,2026542710,12400,12390,12410,12390,527
|
|
20230727,110400,2020008210,12400,12400,12410,12400,27
|
|
20230727,110300,2019673390,12400,12420,12420,12400,357
|
|
20230727,110200,2015246570,12420,12420,12420,12420,59
|
|
20230727,110100,2014513790,12420,12420,12440,12420,841
|
|
20230727,110000,2004055350,12420,12410,12420,12410,128
|
|
20230727,105900,2002466410,12410,12410,12410,12410,69
|
|
20230727,105800,2001610120,12400,12410,12410,12400,796
|
|
20230727,105700,1991736490,12420,12410,12420,12410,52
|
|
20230727,105600,1991091160,12420,12440,12450,12420,1857
|
|
20230727,105500,1968009080,12440,12420,12440,12410,1559
|
|
20230727,105400,1948629220,12430,12430,12430,12430,41
|
|
20230727,105300,1948119590,12430,12430,12430,12430,51
|
|
20230727,105200,1947485660,12440,12420,12440,12420,1842
|
|
20230727,105100,1924597130,12420,12410,12420,12400,38
|
|
20230727,105000,1924125560,12410,12400,12410,12400,1307
|
|
20230727,104900,1907906970,12400,12410,12410,12390,188
|
|
20230727,104800,1905574790,12400,12400,12400,12390,426
|
|
20230727,104700,1900293390,12400,12400,12410,12400,896
|
|
20230727,104600,1889182060,12400,12390,12400,12390,5
|
|
20230727,104500,1889120090,12390,12400,12410,12390,468
|
|
20230727,104400,1883317180,12410,12410,12420,12410,179
|
|
20230727,104300,1881095750,12410,12410,12420,12390,399
|
|
20230727,104200,1876142750,12410,12410,12410,12380,362
|
|
20230727,104100,1871655260,12410,12420,12430,12410,1446
|
|
20230727,104000,1853696520,12410,12370,12410,12370,267
|
|
20230727,103900,1850388800,12370,12360,12370,12350,319
|
|
20230727,103800,1846444360,12360,12360,12380,12350,1567
|
|
20230727,103700,1827077650,12360,12370,12380,12360,3089
|
|
20230727,103600,1788868340,12380,12410,12410,12380,1285
|
|
20230727,103500,1772949120,12410,12410,12410,12400,205
|
|
20230727,103400,1770405350,12410,12400,12410,12400,349
|
|
20230727,103300,1766075220,12400,12400,12410,12400,548
|
|
20230727,103200,1759279720,12400,12430,12430,12400,630
|
|
20230727,103100,1751449320,12430,12430,12440,12420,1728
|
|
20230727,103000,1729966260,12420,12410,12430,12410,803
|
|
20230727,102900,1719992460,12410,12410,12410,12410,84
|
|
20230727,102800,1718950020,12410,12400,12410,12400,2269
|
|
20230727,102700,1690813610,12400,12390,12400,12370,595
|
|
20230727,102600,1683442690,12390,12380,12400,12380,171
|
|
20230727,102500,1681324070,12380,12390,12400,12380,366
|
|
20230727,102400,1676789070,12390,12390,12400,12380,260
|
|
20230727,102300,1673566230,12400,12410,12410,12390,281
|
|
20230727,102200,1670082610,12410,12430,12430,12410,75
|
|
20230727,102100,1669151210,12430,12400,12430,12400,191
|
|
20230727,102000,1666779920,12400,12350,12400,12330,923
|
|
20230727,101900,1655360180,12360,12320,12360,12320,277
|
|
20230727,101800,1651943780,12360,12330,12360,12320,816
|
|
20230727,101700,1641878140,12330,12360,12360,12310,403
|
|
20230727,101600,1636911910,12330,12340,12350,12320,430
|
|
20230727,101500,1631604670,12360,12430,12440,12360,2929
|
|
20230727,101400,1595286390,12430,12430,12450,12420,3854
|
|
20230727,101300,1547386400,12430,12420,12440,12420,4376
|
|
20230727,101200,1492993230,12410,12400,12430,12390,2816
|
|
20230727,101100,1458064270,12400,12380,12410,12370,2014
|
|
20230727,101000,1433099690,12370,12380,12380,12360,718
|
|
20230727,100900,1424217870,12390,12320,12390,12320,4068
|
|
20230727,100800,1373940320,12310,12290,12320,12290,1692
|
|
20230727,100700,1353114150,12300,12260,12300,12260,1736
|
|
20230727,100600,1331773630,12280,12260,12280,12260,861
|
|
20230727,100500,1321209450,12250,12260,12260,12250,428
|
|
20230727,100400,1315966110,12270,12290,12290,12250,1461
|
|
20230727,100300,1298038010,12290,12290,12290,12290,297
|
|
20230727,100200,1294387880,12300,12290,12300,12290,208
|
|
20230727,100100,1291829500,12300,12300,12300,12300,228
|
|
20230727,100000,1289025100,12300,12300,12300,12290,2410
|
|
20230727,095900,1259392080,12300,12300,12300,12290,1873
|
|
20230727,095800,1236365480,12300,12280,12310,12280,2929
|
|
20230727,095700,1200343510,12290,12290,12290,12270,1749
|
|
20230727,095600,1178856150,12280,12250,12280,12250,1704
|
|
20230727,095500,1157948980,12240,12230,12240,12230,1232
|
|
20230727,095400,1142869700,12240,12240,12240,12240,0
|
|
20230727,095300,1142869700,12240,12240,12240,12240,287
|
|
20230727,095200,1139356820,12240,12230,12250,12220,2317
|
|
20230727,095100,1111009020,12230,12230,12230,12230,685
|
|
20230727,095000,1102631470,12250,12230,12250,12230,520
|
|
20230727,094900,1096271710,12240,12240,12260,12230,1336
|
|
20230727,094800,1079915690,12220,12250,12250,12220,4425
|
|
20230727,094700,1025747980,12240,12190,12240,12190,1750
|
|
20230727,094600,1004365870,12180,12170,12180,12170,1188
|
|
20230727,094500,989906870,12170,12200,12200,12170,1428
|
|
20230727,094400,972519140,12190,12200,12200,12190,574
|
|
20230727,094300,965516660,12200,12210,12210,12200,193
|
|
20230727,094200,963161140,12210,12220,12220,12210,576
|
|
20230727,094100,956126170,12240,12210,12240,12210,820
|
|
20230727,094000,946112070,12210,12220,12220,12210,33
|
|
20230727,093900,945709120,12200,12190,12220,12190,302
|
|
20230727,093800,942025480,12240,12220,12240,12220,88
|
|
20230727,093700,940949300,12190,12190,12190,12170,291
|
|
20230727,093600,937405290,12180,12180,12180,12160,898
|
|
20230727,093500,926482660,12180,12190,12190,12180,391
|
|
20230727,093400,921720040,12190,12210,12250,12190,785
|
|
20230727,093300,912141170,12210,12210,12210,12210,520
|
|
20230727,093200,905791970,12200,12250,12260,12200,1796
|
|
20230727,093100,883826680,12250,12240,12250,12240,138
|
|
20230727,093000,882137460,12200,12230,12250,12200,2809
|
|
20230727,092900,847819990,12250,12230,12250,12230,140
|
|
20230727,092800,846105390,12230,12230,12250,12210,1461
|
|
20230727,092700,828228840,12220,12210,12220,12200,1961
|
|
20230727,092600,804290860,12210,12250,12260,12210,1371
|
|
20230727,092500,787526760,12250,12260,12260,12250,302
|
|
20230727,092400,783826240,12270,12280,12290,12260,1863
|
|
20230727,092300,760953970,12280,12290,12290,12280,1563
|
|
20230727,092200,741750330,12290,12230,12290,12200,1536
|
|
20230727,092100,722921440,12250,12200,12250,12200,1411
|
|
20230727,092000,705663630,12210,12220,12220,12190,867
|
|
20230727,091900,695077890,12210,12210,12210,12200,478
|
|
20230727,091800,689241810,12190,12180,12260,12180,2416
|
|
20230727,091700,659721870,12170,12160,12170,12150,2510
|
|
20230727,091600,629192000,12170,12130,12180,12120,401
|
|
20230727,091500,624315820,12130,12170,12170,12130,969
|
|
20230727,091400,612527270,12180,12150,12180,12150,1157
|
|
20230727,091300,598439860,12160,12150,12180,12150,624
|
|
20230727,091200,590847660,12150,12160,12170,12110,4485
|
|
20230727,091100,536310800,12160,12070,12170,12060,1360
|
|
20230727,091000,519835990,12060,12290,12290,12060,2422
|
|
20230727,090900,490277960,12290,12260,12300,12220,4115
|
|
20230727,090800,439790730,12260,12340,12350,12220,3415
|
|
20230727,090700,397702370,12340,12300,12370,12280,4897
|
|
20230727,090600,337292890,12290,12260,12290,12260,4532
|
|
20230727,090500,281623940,12250,12210,12270,12210,3565
|
|
20230727,090400,237964620,12210,12260,12260,12190,1065
|
|
20230727,090300,224945770,12260,12170,12310,12170,3687
|
|
20230727,090200,179846230,12190,12240,12240,12160,5236
|
|
20230727,090100,115848670,12230,11960,12400,11960,5723
|
|
20230727,090000,46160570,11990,11910,12000,11910,3868
|