664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,200100,4840428400,11320,11320,11320,11320,5955
|
|
20230727,200000,4840428400,11320,11320,11320,11320,0
|
|
20230727,195900,4840428400,11320,11320,11320,11320,0
|
|
20230727,195800,4840428400,11320,11320,11320,11320,0
|
|
20230727,195700,4840428400,11320,11320,11320,11320,0
|
|
20230727,195600,4840428400,11320,11320,11320,11320,0
|
|
20230727,195500,4840428400,11320,11320,11320,11320,0
|
|
20230727,195400,4840428400,11320,11320,11320,11320,0
|
|
20230727,195300,4840428400,11320,11320,11320,11320,0
|
|
20230727,195200,4840428400,11320,11320,11320,11320,0
|
|
20230727,195100,4840428400,11320,11320,11320,11320,0
|
|
20230727,195000,4840428400,11320,11320,11320,11320,0
|
|
20230727,194900,4840428400,11320,11320,11320,11320,0
|
|
20230727,194800,4840428400,11320,11320,11320,11320,0
|
|
20230727,194700,4840428400,11320,11320,11320,11320,0
|
|
20230727,194600,4840428400,11320,11320,11320,11320,0
|
|
20230727,194500,4840428400,11320,11320,11320,11320,0
|
|
20230727,194400,4840428400,11320,11320,11320,11320,0
|
|
20230727,194300,4840428400,11320,11320,11320,11320,0
|
|
20230727,194200,4840428400,11320,11320,11320,11320,0
|
|
20230727,194100,4840428400,11320,11320,11320,11320,0
|
|
20230727,194000,4840428400,11320,11320,11320,11320,0
|
|
20230727,193900,4840428400,11320,11320,11320,11320,0
|
|
20230727,193800,4840428400,11320,11320,11320,11320,0
|
|
20230727,193700,4840428400,11320,11320,11320,11320,0
|
|
20230727,193600,4840428400,11320,11320,11320,11320,0
|
|
20230727,193500,4840428400,11320,11320,11320,11320,0
|
|
20230727,193400,4840428400,11320,11320,11320,11320,0
|
|
20230727,193300,4840428400,11320,11320,11320,11320,0
|
|
20230727,193200,4840428400,11320,11320,11320,11320,0
|
|
20230727,193100,4840428400,11320,11320,11320,11320,5955
|
|
20230727,193000,4840428400,11320,11320,11320,11320,0
|
|
20230727,192900,4840428400,11320,11320,11320,11320,0
|
|
20230727,192800,4840428400,11320,11320,11320,11320,0
|
|
20230727,192700,4840428400,11320,11320,11320,11320,0
|
|
20230727,192600,4840428400,11320,11320,11320,11320,0
|
|
20230727,192500,4840428400,11320,11320,11320,11320,0
|
|
20230727,192400,4840428400,11320,11320,11320,11320,0
|
|
20230727,192300,4840428400,11320,11320,11320,11320,0
|
|
20230727,192200,4840428400,11320,11320,11320,11320,0
|
|
20230727,192100,4840428400,11320,11320,11320,11320,0
|
|
20230727,192000,4840428400,11320,11320,11320,11320,0
|
|
20230727,191900,4840428400,11320,11320,11320,11320,0
|
|
20230727,191800,4840428400,11320,11320,11320,11320,0
|
|
20230727,191700,4840428400,11320,11320,11320,11320,0
|
|
20230727,191600,4840428400,11320,11320,11320,11320,0
|
|
20230727,191500,4840428400,11320,11320,11320,11320,0
|
|
20230727,191400,4840428400,11320,11320,11320,11320,0
|
|
20230727,191300,4840428400,11320,11320,11320,11320,0
|
|
20230727,191200,4840428400,11320,11320,11320,11320,0
|
|
20230727,191100,4840428400,11320,11320,11320,11320,0
|
|
20230727,191000,4840428400,11320,11320,11320,11320,0
|
|
20230727,190900,4840428400,11320,11320,11320,11320,0
|
|
20230727,190800,4840428400,11320,11320,11320,11320,0
|
|
20230727,190700,4840428400,11320,11320,11320,11320,0
|
|
20230727,190600,4840428400,11320,11320,11320,11320,0
|
|
20230727,190500,4840428400,11320,11320,11320,11320,0
|
|
20230727,190400,4840428400,11320,11320,11320,11320,0
|
|
20230727,190300,4840428400,11320,11320,11320,11320,0
|
|
20230727,190200,4840428400,11320,11320,11320,11320,0
|
|
20230727,190100,4840428400,11320,11320,11320,11320,5955
|
|
20230727,190000,4840428400,11320,11320,11320,11320,0
|
|
20230727,185900,4840428400,11320,11320,11320,11320,0
|
|
20230727,185800,4840428400,11320,11320,11320,11320,0
|
|
20230727,185700,4840428400,11320,11320,11320,11320,0
|
|
20230727,185600,4840428400,11320,11320,11320,11320,0
|
|
20230727,185500,4840428400,11320,11320,11320,11320,0
|
|
20230727,185400,4840428400,11320,11320,11320,11320,0
|
|
20230727,185300,4840428400,11320,11320,11320,11320,0
|
|
20230727,185200,4840428400,11320,11320,11320,11320,0
|
|
20230727,185100,4840428400,11320,11320,11320,11320,0
|
|
20230727,185000,4840428400,11320,11320,11320,11320,0
|
|
20230727,184900,4840428400,11320,11320,11320,11320,0
|
|
20230727,184800,4840428400,11320,11320,11320,11320,0
|
|
20230727,184700,4840428400,11320,11320,11320,11320,0
|
|
20230727,184600,4840428400,11320,11320,11320,11320,0
|
|
20230727,184500,4840428400,11320,11320,11320,11320,0
|
|
20230727,184400,4840428400,11320,11320,11320,11320,0
|
|
20230727,184300,4840428400,11320,11320,11320,11320,0
|
|
20230727,184200,4840428400,11320,11320,11320,11320,0
|
|
20230727,184100,4840428400,11320,11320,11320,11320,0
|
|
20230727,184000,4840428400,11320,11320,11320,11320,0
|
|
20230727,183900,4840428400,11320,11320,11320,11320,0
|
|
20230727,183800,4840428400,11320,11320,11320,11320,0
|
|
20230727,183700,4840428400,11320,11320,11320,11320,0
|
|
20230727,183600,4840428400,11320,11320,11320,11320,0
|
|
20230727,183500,4840428400,11320,11320,11320,11320,0
|
|
20230727,183400,4840428400,11320,11320,11320,11320,0
|
|
20230727,183300,4840428400,11320,11320,11320,11320,0
|
|
20230727,183200,4840428400,11320,11320,11320,11320,0
|
|
20230727,183100,4840428400,11320,11320,11320,11320,5955
|
|
20230727,183000,4840428400,11320,11320,11320,11320,0
|
|
20230727,182900,4840428400,11320,11320,11320,11320,0
|
|
20230727,182800,4840428400,11320,11320,11320,11320,0
|
|
20230727,182700,4840428400,11320,11320,11320,11320,0
|
|
20230727,182600,4840428400,11320,11320,11320,11320,0
|
|
20230727,182500,4840428400,11320,11320,11320,11320,0
|
|
20230727,182400,4840428400,11320,11320,11320,11320,0
|
|
20230727,182300,4840428400,11320,11320,11320,11320,0
|
|
20230727,182200,4840428400,11320,11320,11320,11320,0
|
|
20230727,182100,4840428400,11320,11320,11320,11320,0
|
|
20230727,182000,4840428400,11320,11320,11320,11320,0
|
|
20230727,181900,4840428400,11320,11320,11320,11320,0
|
|
20230727,181800,4840428400,11320,11320,11320,11320,0
|
|
20230727,181700,4840428400,11320,11320,11320,11320,0
|
|
20230727,181600,4840428400,11320,11320,11320,11320,0
|
|
20230727,181500,4840428400,11320,11320,11320,11320,0
|
|
20230727,181400,4840428400,11320,11320,11320,11320,0
|
|
20230727,181300,4840428400,11320,11320,11320,11320,0
|
|
20230727,181200,4840428400,11320,11320,11320,11320,0
|
|
20230727,181100,4840428400,11320,11320,11320,11320,0
|
|
20230727,181000,4840428400,11320,11320,11320,11320,0
|
|
20230727,180900,4840428400,11320,11320,11320,11320,0
|
|
20230727,180800,4840428400,11320,11320,11320,11320,0
|
|
20230727,180700,4840428400,11320,11320,11320,11320,0
|
|
20230727,180600,4840428400,11320,11320,11320,11320,0
|
|
20230727,180500,4840428400,11320,11320,11320,11320,0
|
|
20230727,180400,4840428400,11320,11320,11320,11320,0
|
|
20230727,180300,4840428400,11320,11320,11320,11320,0
|
|
20230727,180200,4840428400,11320,11320,11320,11320,0
|
|
20230727,180100,4840428400,11320,11320,11320,11320,5955
|
|
20230727,180000,4840428400,11320,11320,11320,11320,0
|
|
20230727,175900,4840428400,11320,11320,11320,11320,0
|
|
20230727,175800,4840428400,11320,11320,11320,11320,0
|
|
20230727,175700,4840428400,11320,11320,11320,11320,0
|
|
20230727,175600,4840428400,11320,11320,11320,11320,0
|
|
20230727,175500,4840428400,11320,11320,11320,11320,0
|
|
20230727,175400,4840428400,11320,11320,11320,11320,0
|
|
20230727,175300,4840428400,11320,11320,11320,11320,0
|
|
20230727,175200,4840428400,11320,11320,11320,11320,0
|
|
20230727,175100,4840428400,11320,11320,11320,11320,0
|
|
20230727,175000,4840428400,11320,11320,11320,11320,0
|
|
20230727,174900,4840428400,11320,11320,11320,11320,0
|
|
20230727,174800,4840428400,11320,11320,11320,11320,0
|
|
20230727,174700,4840428400,11320,11320,11320,11320,0
|
|
20230727,174600,4840428400,11320,11320,11320,11320,0
|
|
20230727,174500,4840428400,11320,11320,11320,11320,0
|
|
20230727,174400,4840428400,11320,11320,11320,11320,0
|
|
20230727,174300,4840428400,11320,11320,11320,11320,0
|
|
20230727,174200,4840428400,11320,11320,11320,11320,0
|
|
20230727,174100,4840428400,11320,11320,11320,11320,0
|
|
20230727,174000,4840428400,11320,11320,11320,11320,0
|
|
20230727,173900,4840428400,11320,11320,11320,11320,0
|
|
20230727,173800,4840428400,11320,11320,11320,11320,0
|
|
20230727,173700,4840428400,11320,11320,11320,11320,0
|
|
20230727,173600,4840428400,11320,11320,11320,11320,0
|
|
20230727,173500,4840428400,11320,11320,11320,11320,0
|
|
20230727,173400,4840428400,11320,11320,11320,11320,0
|
|
20230727,173300,4840428400,11320,11320,11320,11320,0
|
|
20230727,173200,4840428400,11320,11320,11320,11320,0
|
|
20230727,173100,4840428400,11320,11320,11320,11320,5955
|
|
20230727,173000,4840428400,11320,11320,11320,11320,0
|
|
20230727,172900,4840428400,11320,11320,11320,11320,0
|
|
20230727,172800,4840428400,11320,11320,11320,11320,0
|
|
20230727,172700,4840428400,11320,11320,11320,11320,0
|
|
20230727,172600,4840428400,11320,11320,11320,11320,0
|
|
20230727,172500,4840428400,11320,11320,11320,11320,0
|
|
20230727,172400,4840428400,11320,11320,11320,11320,0
|
|
20230727,172300,4840428400,11320,11320,11320,11320,0
|
|
20230727,172200,4840428400,11320,11320,11320,11320,0
|
|
20230727,172100,4840428400,11320,11320,11320,11320,0
|
|
20230727,172000,4840428400,11320,11320,11320,11320,0
|
|
20230727,171900,4840428400,11320,11320,11320,11320,0
|
|
20230727,171800,4840428400,11320,11320,11320,11320,0
|
|
20230727,171700,4840428400,11320,11320,11320,11320,0
|
|
20230727,171600,4840428400,11320,11320,11320,11320,0
|
|
20230727,171500,4840428400,11320,11320,11320,11320,0
|
|
20230727,171400,4840428400,11320,11320,11320,11320,0
|
|
20230727,171300,4840428400,11320,11320,11320,11320,0
|
|
20230727,171200,4840428400,11320,11320,11320,11320,0
|
|
20230727,171100,4840428400,11320,11320,11320,11320,0
|
|
20230727,171000,4840428400,11320,11320,11320,11320,0
|
|
20230727,170900,4840428400,11320,11320,11320,11320,0
|
|
20230727,170800,4840428400,11320,11320,11320,11320,0
|
|
20230727,170700,4840428400,11320,11320,11320,11320,0
|
|
20230727,170600,4840428400,11320,11320,11320,11320,0
|
|
20230727,170500,4840428400,11320,11320,11320,11320,0
|
|
20230727,170400,4840428400,11320,11320,11320,11320,0
|
|
20230727,170300,4840428400,11320,11320,11320,11320,0
|
|
20230727,170200,4840428400,11320,11320,11320,11320,0
|
|
20230727,170100,4840428400,11320,11320,11320,11320,5955
|
|
20230727,170000,4840428400,11320,11320,11320,11320,0
|
|
20230727,165900,4840428400,11320,11320,11320,11320,0
|
|
20230727,165800,4840428400,11320,11320,11320,11320,0
|
|
20230727,165700,4840428400,11320,11320,11320,11320,0
|
|
20230727,165600,4840428400,11320,11320,11320,11320,0
|
|
20230727,165500,4840428400,11320,11320,11320,11320,0
|
|
20230727,165400,4840428400,11320,11320,11320,11320,0
|
|
20230727,165300,4840428400,11320,11320,11320,11320,0
|
|
20230727,165200,4840428400,11320,11320,11320,11320,0
|
|
20230727,165100,4840428400,11320,11320,11320,11320,0
|
|
20230727,165000,4840428400,11320,11320,11320,11320,0
|
|
20230727,164900,4840428400,11320,11320,11320,11320,0
|
|
20230727,164800,4840428400,11320,11320,11320,11320,0
|
|
20230727,164700,4840428400,11320,11320,11320,11320,0
|
|
20230727,164600,4840428400,11320,11320,11320,11320,0
|
|
20230727,164500,4840428400,11320,11320,11320,11320,0
|
|
20230727,164400,4840428400,11320,11320,11320,11320,0
|
|
20230727,164300,4840428400,11320,11320,11320,11320,0
|
|
20230727,164200,4840428400,11320,11320,11320,11320,0
|
|
20230727,164100,4840428400,11320,11320,11320,11320,0
|
|
20230727,164000,4840428400,11320,11320,11320,11320,0
|
|
20230727,163900,4840428400,11320,11320,11320,11320,0
|
|
20230727,163800,4840428400,11320,11320,11320,11320,0
|
|
20230727,163700,4840428400,11320,11320,11320,11320,0
|
|
20230727,163600,4840428400,11320,11320,11320,11320,0
|
|
20230727,163500,4840428400,11320,11320,11320,11320,0
|
|
20230727,163400,4840428400,11320,11320,11320,11320,0
|
|
20230727,163300,4840428400,11320,11320,11320,11320,0
|
|
20230727,163200,4840428400,11320,11320,11320,11320,0
|
|
20230727,163100,4840428400,11320,11320,11320,11320,5955
|
|
20230727,163000,4840428400,11320,11320,11320,11320,0
|
|
20230727,162900,4840428400,11320,11320,11320,11320,0
|
|
20230727,162800,4840428400,11320,11320,11320,11320,0
|
|
20230727,162700,4840428400,11320,11320,11320,11320,0
|
|
20230727,162600,4840428400,11320,11320,11320,11320,0
|
|
20230727,162500,4840428400,11320,11320,11320,11320,0
|
|
20230727,162400,4840428400,11320,11320,11320,11320,0
|
|
20230727,162300,4840428400,11320,11320,11320,11320,0
|
|
20230727,162200,4840428400,11320,11320,11320,11320,0
|
|
20230727,162100,4840428400,11320,11320,11320,11320,0
|
|
20230727,162000,4840428400,11320,11320,11320,11320,0
|
|
20230727,161900,4840428400,11320,11320,11320,11320,0
|
|
20230727,161800,4840428400,11320,11320,11320,11320,0
|
|
20230727,161700,4840428400,11320,11320,11320,11320,0
|
|
20230727,161600,4840428400,11320,11320,11320,11320,0
|
|
20230727,161500,4840428400,11320,11320,11320,11320,0
|
|
20230727,161400,4840428400,11320,11320,11320,11320,0
|
|
20230727,161300,4840428400,11320,11320,11320,11320,0
|
|
20230727,161200,4840428400,11320,11320,11320,11320,0
|
|
20230727,161100,4840428400,11320,11320,11320,11320,0
|
|
20230727,161000,4840428400,11320,11320,11320,11320,0
|
|
20230727,160900,4840428400,11320,11320,11320,11320,0
|
|
20230727,160800,4840428400,11320,11320,11320,11320,0
|
|
20230727,160700,4840428400,11320,11320,11320,11320,0
|
|
20230727,160600,4840428400,11320,11320,11320,11320,0
|
|
20230727,160500,4840428400,11320,11320,11320,11320,0
|
|
20230727,160400,4840428400,11320,11320,11320,11320,0
|
|
20230727,160300,4840428400,11320,11320,11320,11320,0
|
|
20230727,160200,4840428400,11320,11320,11320,11320,0
|
|
20230727,160100,4840428400,11320,11320,11320,11320,5955
|
|
20230727,160000,4840428400,11320,11320,11320,11320,0
|
|
20230727,155900,4840428400,11320,11320,11320,11320,0
|
|
20230727,155800,4840428400,11320,11320,11320,11320,0
|
|
20230727,155700,4840428400,11320,11320,11320,11320,0
|
|
20230727,155600,4840428400,11320,11320,11320,11320,0
|
|
20230727,155500,4840428400,11320,11320,11320,11320,0
|
|
20230727,155400,4840428400,11320,11320,11320,11320,0
|
|
20230727,155300,4840428400,11320,11320,11320,11320,0
|
|
20230727,155200,4840428400,11320,11320,11320,11320,0
|
|
20230727,155100,4840428400,11320,11320,11320,11320,0
|
|
20230727,155000,4840428400,11320,11320,11320,11320,0
|
|
20230727,154900,4840428400,11320,11320,11320,11320,0
|
|
20230727,154800,4840428400,11320,11320,11320,11320,0
|
|
20230727,154700,4840428400,11320,11320,11320,11320,0
|
|
20230727,154600,4840428400,11320,11320,11320,11320,0
|
|
20230727,154500,4840428400,11320,11320,11320,11320,0
|
|
20230727,154400,4840428400,11320,11320,11320,11320,0
|
|
20230727,154300,4840428400,11320,11320,11320,11320,0
|
|
20230727,154200,4840428400,11320,11320,11320,11320,0
|
|
20230727,154100,4840428400,11320,11320,11320,11320,0
|
|
20230727,154000,4840428400,11320,11320,11320,11320,0
|
|
20230727,153900,4840428400,11320,11320,11320,11320,0
|
|
20230727,153800,4840428400,11320,11320,11320,11320,0
|
|
20230727,153700,4840428400,11320,11320,11320,11320,0
|
|
20230727,153600,4840428400,11320,11320,11320,11320,0
|
|
20230727,153500,4840428400,11320,11320,11320,11320,0
|
|
20230727,153400,4840428400,11320,11320,11320,11320,0
|
|
20230727,153300,4840428400,11320,11320,11320,11320,0
|
|
20230727,153200,4840428400,11320,11320,11320,11320,0
|
|
20230727,153100,4840428400,11320,11320,11320,11320,5955
|
|
20230727,153000,4840428400,11320,11320,11320,11320,5955
|
|
20230727,152900,4773017800,11320,11320,11320,11320,0
|
|
20230727,152800,4773017800,11320,11320,11320,11320,0
|
|
20230727,152700,4773017800,11320,11320,11320,11320,0
|
|
20230727,152600,4773017800,11320,11320,11320,11320,0
|
|
20230727,152500,4773017800,11320,11320,11320,11320,0
|
|
20230727,152400,4773017800,11320,11320,11320,11320,0
|
|
20230727,152300,4773017800,11320,11320,11320,11320,0
|
|
20230727,152200,4773017800,11320,11320,11320,11320,0
|
|
20230727,152100,4773017800,11320,11320,11320,11320,0
|
|
20230727,152000,4773017800,11320,11320,11320,11320,0
|
|
20230727,151900,4773017800,11320,11300,11330,11300,1930
|
|
20230727,151800,4751167230,11330,11330,11330,11280,2031
|
|
20230727,151700,4728209430,11330,11310,11330,11310,730
|
|
20230727,151600,4719941220,11310,11320,11320,11310,455
|
|
20230727,151500,4714793730,11320,11310,11330,11310,308
|
|
20230727,151400,4711305540,11310,11340,11340,11310,171
|
|
20230727,151300,4709371350,11340,11340,11340,11340,1
|
|
20230727,151200,4709360010,11350,11350,11350,11310,258
|
|
20230727,151100,4706431910,11350,11310,11350,11310,306
|
|
20230727,151000,4702971010,11320,11310,11350,11310,589
|
|
20230727,150900,4696305000,11310,11340,11350,11310,1340
|
|
20230727,150800,4681131150,11340,11310,11340,11310,1026
|
|
20230727,150700,4669519060,11310,11320,11320,11310,3
|
|
20230727,150600,4669485120,11310,11310,11320,11310,97
|
|
20230727,150500,4668387380,11320,11280,11320,11280,159
|
|
20230727,150400,4666589190,11270,11300,11310,11260,1208
|
|
20230727,150300,4652955290,11300,11290,11300,11290,485
|
|
20230727,150200,4647479590,11250,11270,11280,11250,4317
|
|
20230727,150100,4598877490,11300,11340,11340,11260,3990
|
|
20230727,150000,4553868880,11290,11330,11330,11290,449
|
|
20230727,145900,4548792040,11340,11300,11340,11300,285
|
|
20230727,145800,4545567180,11300,11310,11360,11300,1307
|
|
20230727,145700,4530795430,11380,11310,11380,11300,210
|
|
20230727,145600,4528421330,11390,11330,11390,11280,3470
|
|
20230727,145500,4489173680,11320,11330,11330,11320,1086
|
|
20230727,145400,4476877000,11330,11350,11350,11330,1364
|
|
20230727,145300,4461407550,11350,11400,11400,11350,512
|
|
20230727,145200,4455595840,11410,11410,11420,11410,43
|
|
20230727,145100,4455104890,11420,11360,11430,11360,4220
|
|
20230727,145000,4406933990,11340,11350,11350,11340,320
|
|
20230727,144900,4403304700,11350,11350,11370,11340,1409
|
|
20230727,144800,4387317470,11380,11350,11380,11340,1437
|
|
20230727,144700,4371003690,11350,11340,11350,11330,611
|
|
20230727,144600,4364074660,11340,11330,11340,11320,579
|
|
20230727,144500,4357519680,11320,11330,11340,11320,401
|
|
20230727,144400,4352976730,11330,11330,11340,11320,2869
|
|
20230727,144300,4320445750,11330,11310,11330,11310,81
|
|
20230727,144200,4319528570,11320,11320,11320,11320,14
|
|
20230727,144100,4319370090,11320,11320,11320,11320,567
|
|
20230727,144000,4312951650,11320,11340,11340,11310,35
|
|
20230727,143900,4312555290,11310,11330,11340,11310,1304
|
|
20230727,143800,4297794640,11340,11340,11340,11320,10
|
|
20230727,143700,4297681360,11350,11330,11350,11300,5272
|
|
20230727,143600,4238051900,11330,11350,11350,11330,252
|
|
20230727,143500,4235196620,11350,11320,11350,11320,74
|
|
20230727,143400,4234358620,11330,11330,11330,11330,381
|
|
20230727,143300,4230041890,11330,11340,11350,11330,650
|
|
20230727,143200,4222670880,11340,11340,11340,11340,228
|
|
20230727,143100,4220085360,11340,11340,11340,11340,206
|
|
20230727,143000,4217749320,11350,11350,11350,11340,479
|
|
20230727,142900,4212312690,11350,11350,11360,11340,459
|
|
20230727,142800,4207101030,11350,11360,11360,11350,12
|
|
20230727,142700,4206964820,11330,11370,11370,11330,942
|
|
20230727,142600,4196271510,11370,11380,11380,11370,468
|
|
20230727,142500,4190949350,11380,11380,11380,11380,42
|
|
20230727,142400,4190471390,11380,11380,11380,11380,427
|
|
20230727,142300,4185612130,11380,11390,11390,11380,882
|
|
20230727,142200,4175572860,11400,11410,11410,11400,8589
|
|
20230727,142100,4077657660,11410,11420,11430,11410,901
|
|
20230727,142000,4067375690,11430,11440,11440,11430,47
|
|
20230727,141900,4066838470,11450,11430,11450,11400,883
|
|
20230727,141800,4056754480,11420,11420,11420,11400,742
|
|
20230727,141700,4048289600,11400,11420,11420,11400,4642
|
|
20230727,141600,3995327940,11410,11430,11430,11410,1373
|
|
20230727,141500,3979651750,11430,11430,11430,11430,656
|
|
20230727,141400,3972153670,11430,11440,11460,11430,341
|
|
20230727,141300,3968255910,11460,11460,11460,11460,1
|
|
20230727,141200,3968244450,11470,11440,11470,11440,210
|
|
20230727,141100,3965837850,11440,11430,11470,11430,49
|
|
20230727,141000,3965277730,11440,11460,11470,11440,662
|
|
20230727,140900,3957703130,11450,11460,11470,11450,733
|
|
20230727,140800,3949306610,11470,11470,11470,11460,215
|
|
20230727,140700,3946842560,11460,11470,11470,11460,110
|
|
20230727,140600,3945581900,11470,11470,11470,11470,109
|
|
20230727,140500,3944331670,11470,11470,11470,11470,272
|
|
20230727,140400,3941211830,11480,11460,11480,11460,1386
|
|
20230727,140300,3925318010,11460,11470,11470,11460,160
|
|
20230727,140200,3923484400,11470,11450,11470,11450,38
|
|
20230727,140100,3923049080,11450,11470,11470,11450,264
|
|
20230727,140000,3920026020,11470,11470,11470,11470,0
|
|
20230727,135900,3920026020,11470,11470,11470,11470,50
|
|
20230727,135800,3919452520,11470,11460,11470,11460,125
|
|
20230727,135700,3918020010,11480,11480,11480,11480,152
|
|
20230727,135600,3916275050,11450,11450,11450,11450,308
|
|
20230727,135500,3912748450,11480,11480,11480,11480,216
|
|
20230727,135400,3910268770,11490,11490,11490,11460,141
|
|
20230727,135300,3908651470,11490,11450,11490,11450,7
|
|
20230727,135200,3908571220,11450,11470,11480,11450,1900
|
|
20230727,135100,3886792700,11470,11500,11500,11460,81
|
|
20230727,135000,3885862920,11500,11500,11500,11500,47
|
|
20230727,134900,3885322420,11500,11500,11500,11500,467
|
|
20230727,134800,3879951920,11500,11520,11530,11500,810
|
|
20230727,134700,3870615930,11530,11530,11530,11530,700
|
|
20230727,134600,3862544930,11530,11520,11530,11480,112
|
|
20230727,134500,3861258350,11520,11520,11520,11520,5
|
|
20230727,134400,3861200750,11520,11500,11530,11460,1309
|
|
20230727,134300,3846156830,11500,11530,11540,11500,762
|
|
20230727,134200,3837388640,11530,11530,11530,11530,10
|
|
20230727,134100,3837273340,11560,11530,11570,11530,64
|
|
20230727,134000,3836534920,11530,11530,11530,11530,27
|
|
20230727,133900,3836223610,11530,11570,11570,11530,899
|
|
20230727,133800,3825831500,11570,11560,11570,11560,76
|
|
20230727,133700,3824952190,11570,11560,11570,11560,62
|
|
20230727,133600,3824235160,11560,11560,11560,11560,20
|
|
20230727,133500,3824003960,11560,11560,11560,11560,149
|
|
20230727,133400,3822281520,11550,11550,11560,11550,513
|
|
20230727,133300,3816356360,11550,11550,11550,11550,0
|
|
20230727,133200,3816356360,11550,11550,11550,11550,106
|
|
20230727,133100,3815132060,11540,11530,11540,11530,445
|
|
20230727,133000,3809996860,11540,11540,11540,11540,200
|
|
20230727,132900,3807688860,11540,11540,11540,11540,63
|
|
20230727,132800,3806961840,11540,11540,11540,11540,1
|
|
20230727,132700,3806950300,11530,11530,11530,11530,207
|
|
20230727,132600,3804563590,11530,11520,11530,11520,464
|
|
20230727,132500,3799214570,11540,11540,11540,11540,0
|
|
20230727,132400,3799214570,11540,11540,11540,11540,1
|
|
20230727,132300,3799203030,11540,11490,11540,11480,5937
|
|
20230727,132200,3730934060,11500,11470,11500,11470,313
|
|
20230727,132100,3727339450,11490,11490,11490,11490,25
|
|
20230727,132000,3727052200,11490,11480,11490,11480,18
|
|
20230727,131900,3726845540,11480,11490,11490,11480,11
|
|
20230727,131800,3726719160,11490,11480,11490,11480,131
|
|
20230727,131700,3725215070,11450,11450,11480,11440,1900
|
|
20230727,131600,3703449290,11450,11440,11450,11440,217
|
|
20230727,131500,3700966670,11440,11450,11450,11440,122
|
|
20230727,131400,3699570890,11450,11450,11460,11450,1302
|
|
20230727,131300,3684662730,11460,11460,11470,11460,208
|
|
20230727,131200,3682279030,11450,11450,11450,11450,413
|
|
20230727,131100,3677550180,11450,11440,11450,11430,562
|
|
20230727,131000,3671121010,11450,11460,11460,11450,1076
|
|
20230727,130900,3658797660,11470,11460,11470,11460,372
|
|
20230727,130800,3654534530,11460,11460,11460,11460,50
|
|
20230727,130700,3653961530,11470,11470,11470,11470,171
|
|
20230727,130600,3652000160,11470,11480,11480,11470,963
|
|
20230727,130500,3640945650,11490,11490,11490,11490,1
|
|
20230727,130400,3640934160,11490,11470,11490,11470,596
|
|
20230727,130300,3634090460,11470,11450,11470,11450,101
|
|
20230727,130200,3632932350,11460,11490,11490,11460,1372
|
|
20230727,130100,3617186420,11500,11490,11500,11490,820
|
|
20230727,130000,3607762610,11490,11500,11500,11490,51
|
|
20230727,125900,3607176610,11500,11500,11500,11500,384
|
|
20230727,125800,3602760610,11550,11550,11560,11500,2580
|
|
20230727,125700,3573079470,11550,11550,11550,11550,91
|
|
20230727,125600,3572028420,11550,11550,11550,11550,703
|
|
20230727,125500,3563908770,11550,11540,11550,11500,665
|
|
20230727,125400,3556234150,11520,11490,11520,11490,2257
|
|
20230727,125300,3530252190,11510,11510,11510,11510,0
|
|
20230727,125200,3530252190,11510,11510,11510,11510,157
|
|
20230727,125100,3528445120,11510,11480,11510,11480,131
|
|
20230727,125000,3526941210,11480,11490,11510,11480,978
|
|
20230727,124900,3515699260,11490,11510,11510,11490,150
|
|
20230727,124800,3513973220,11520,11520,11520,11520,30
|
|
20230727,124700,3513627620,11520,11520,11520,11490,71
|
|
20230727,124600,3512811200,11490,11490,11490,11490,200
|
|
20230727,124500,3510513200,11500,11500,11500,11490,1487
|
|
20230727,124400,3493413200,11500,11500,11500,11500,91
|
|
20230727,124300,3492366700,11500,11500,11500,11500,2
|
|
20230727,124200,3492343700,11500,11480,11500,11480,275
|
|
20230727,124100,3489181400,11490,11490,11500,11490,37
|
|
20230727,124000,3488756000,11490,11500,11500,11490,1303
|
|
20230727,123900,3473781410,11500,11500,11500,11500,100
|
|
20230727,123800,3472631410,11500,11520,11520,11500,266
|
|
20230727,123700,3469572110,11500,11520,11520,11500,271
|
|
20230727,123600,3466450390,11500,11490,11500,11490,470
|
|
20230727,123500,3461047090,11490,11500,11500,11490,665
|
|
20230727,123400,3453405240,11490,11500,11540,11490,312
|
|
20230727,123300,3449819080,11540,11540,11540,11540,1
|
|
20230727,123200,3449807540,11520,11520,11520,11490,718
|
|
20230727,123100,3441553380,11520,11520,11520,11520,4
|
|
20230727,123000,3441507300,11520,11520,11520,11520,5
|
|
20230727,122900,3441449700,11490,11550,11550,11460,514
|
|
20230727,122800,3435539900,11550,11480,11550,11470,1515
|
|
20230727,122700,3418115380,11480,11480,11480,11470,161
|
|
20230727,122600,3416268600,11480,11480,11480,11480,220
|
|
20230727,122500,3413743000,11480,11480,11480,11470,128
|
|
20230727,122400,3412274010,11450,11490,11490,11450,126
|
|
20230727,122300,3410831270,11490,11490,11490,11490,0
|
|
20230727,122200,3410831270,11490,11460,11490,11460,160
|
|
20230727,122100,3408996020,11490,11490,11490,11490,469
|
|
20230727,122000,3403607210,11490,11460,11490,11460,287
|
|
20230727,121900,3400315190,11480,11480,11480,11440,747
|
|
20230727,121800,3391765390,11460,11460,11460,11440,3010
|
|
20230727,121700,3357299740,11480,11490,11490,11470,102
|
|
20230727,121600,3356129250,11490,11480,11490,11480,671
|
|
20230727,121500,3348423360,11480,11470,11480,11470,19
|
|
20230727,121400,3348205280,11480,11500,11500,11460,1007
|
|
20230727,121300,3336656080,11480,11500,11500,11470,58
|
|
20230727,121200,3335990340,11470,11490,11490,11470,231
|
|
20230727,121100,3333340730,11470,11510,11520,11470,4943
|
|
20230727,121000,3276492750,11520,11520,11520,11510,479
|
|
20230727,120900,3270976200,11520,11520,11520,11520,182
|
|
20230727,120800,3268879560,11530,11530,11530,11510,4160
|
|
20230727,120700,3220969850,11590,11540,11590,11520,474
|
|
20230727,120600,3215506970,11540,11530,11540,11530,2308
|
|
20230727,120500,3188895720,11540,11540,11540,11540,651
|
|
20230727,120400,3181383180,11540,11590,11590,11540,325
|
|
20230727,120300,3177624930,11590,11540,11590,11540,51
|
|
20230727,120200,3177036340,11590,11590,11590,11590,5
|
|
20230727,120100,3176978390,11560,11560,11560,11560,28
|
|
20230727,120000,3176654710,11540,11540,11540,11540,554
|
|
20230727,115900,3170261550,11540,11530,11540,11530,285
|
|
20230727,115800,3166974500,11530,11560,11560,11530,602
|
|
20230727,115700,3160025510,11550,11560,11590,11550,576
|
|
20230727,115600,3153365790,11570,11580,11610,11570,825
|
|
20230727,115500,3143813510,11580,11590,11590,11580,118
|
|
20230727,115400,3142446960,11590,11590,11610,11590,1995
|
|
20230727,115300,3119322890,11590,11600,11600,11590,307
|
|
20230727,115200,3115764660,11610,11610,11610,11610,0
|
|
20230727,115100,3115764660,11610,11620,11640,11590,3625
|
|
20230727,115000,3073683270,11620,11600,11620,11600,878
|
|
20230727,114900,3063491770,11600,11590,11600,11560,1476
|
|
20230727,114800,3046386560,11580,11550,11580,11550,86
|
|
20230727,114700,3045391160,11580,11590,11590,11580,1160
|
|
20230727,114600,3031947260,11590,11580,11590,11580,1483
|
|
20230727,114500,3014772500,11580,11530,11580,11530,472
|
|
20230727,114400,3009325060,11530,11530,11570,11530,3430
|
|
20230727,114300,2969748020,11530,11540,11540,11530,303
|
|
20230727,114200,2966253960,11540,11530,11540,11530,546
|
|
20230727,114100,2959954850,11540,11540,11540,11540,66
|
|
20230727,114000,2959193210,11530,11540,11540,11530,485
|
|
20230727,113900,2953600860,11540,11540,11540,11530,213
|
|
20230727,113800,2951143840,11540,11540,11540,11540,395
|
|
20230727,113700,2946585540,11530,11530,11530,11530,200
|
|
20230727,113600,2944279540,11550,11540,11550,11530,170
|
|
20230727,113500,2942317550,11540,11530,11550,11530,438
|
|
20230727,113400,2937263310,11520,11530,11530,11520,656
|
|
20230727,113300,2929699980,11550,11520,11550,11520,154
|
|
20230727,113200,2927921580,11560,11520,11560,11520,712
|
|
20230727,113100,2919716370,11520,11540,11540,11520,716
|
|
20230727,113000,2911465880,11560,11540,11560,11540,435
|
|
20230727,112900,2906445450,11540,11540,11540,11540,20
|
|
20230727,112800,2906214650,11540,11550,11550,11540,100
|
|
20230727,112700,2905060630,11570,11560,11570,11560,350
|
|
20230727,112600,2901014240,11560,11560,11560,11560,37
|
|
20230727,112500,2900586520,11570,11570,11570,11570,11
|
|
20230727,112400,2900459250,11570,11520,11570,11520,232
|
|
20230727,112300,2897781990,11520,11530,11550,11520,3883
|
|
20230727,112200,2853030190,11530,11540,11540,11530,271
|
|
20230727,112100,2849904300,11550,11550,11550,11540,331
|
|
20230727,112000,2846081260,11550,11540,11560,11530,1569
|
|
20230727,111900,2827962180,11530,11550,11550,11530,930
|
|
20230727,111800,2817235710,11550,11540,11560,11540,220
|
|
20230727,111700,2814693620,11560,11550,11560,11550,65
|
|
20230727,111600,2813942320,11560,11530,11560,11530,363
|
|
20230727,111500,2809756900,11530,11530,11560,11530,804
|
|
20230727,111400,2800486720,11540,11550,11570,11540,1101
|
|
20230727,111300,2787776750,11550,11570,11570,11550,951
|
|
20230727,111200,2776792560,11560,11560,11560,11550,910
|
|
20230727,111100,2766273460,11590,11560,11590,11560,687
|
|
20230727,111000,2758331710,11570,11580,11590,11570,407
|
|
20230727,110900,2753620980,11590,11590,11590,11590,22
|
|
20230727,110800,2753366000,11590,11600,11600,11590,381
|
|
20230727,110700,2748948630,11600,11610,11610,11600,204
|
|
20230727,110600,2746580470,11630,11630,11630,11630,100
|
|
20230727,110500,2745417470,11630,11640,11640,11630,83
|
|
20230727,110400,2744452120,11640,11640,11640,11640,0
|
|
20230727,110300,2744452120,11640,11650,11650,11640,80
|
|
20230727,110200,2743520860,11660,11610,11660,11610,1598
|
|
20230727,110100,2724944640,11610,11580,11610,11580,5393
|
|
20230727,110000,2662378570,11580,11590,11590,11580,457
|
|
20230727,105900,2657084450,11590,11600,11600,11590,197
|
|
20230727,105800,2654801210,11590,11610,11610,11590,194
|
|
20230727,105700,2652552190,11610,11600,11620,11600,1020
|
|
20230727,105600,2640719720,11620,11620,11620,11600,1397
|
|
20230727,105500,2624487840,11620,11610,11620,11610,253
|
|
20230727,105400,2621548870,11610,11620,11620,11600,445
|
|
20230727,105300,2616381360,11620,11600,11620,11600,338
|
|
20230727,105200,2612459800,11620,11650,11650,11600,1636
|
|
20230727,105100,2593446910,11650,11640,11650,11640,124
|
|
20230727,105000,2592002610,11650,11660,11660,11650,24
|
|
20230727,104900,2591722980,11670,11660,11670,11660,62
|
|
20230727,104800,2590999490,11670,11660,11670,11660,585
|
|
20230727,104700,2584177950,11670,11670,11680,11620,192
|
|
20230727,104600,2581944290,11680,11640,11680,11640,1819
|
|
20230727,104500,2560726980,11650,11610,11650,11600,1563
|
|
20230727,104400,2542541260,11600,11600,11600,11600,502
|
|
20230727,104300,2536718060,11600,11610,11610,11600,189
|
|
20230727,104200,2534524320,11630,11630,11630,11630,0
|
|
20230727,104100,2534524320,11630,11590,11630,11590,1502
|
|
20230727,104000,2517116060,11630,11600,11630,11600,153
|
|
20230727,103900,2515337370,11630,11620,11630,11610,78
|
|
20230727,103800,2514430290,11630,11630,11650,11600,837
|
|
20230727,103700,2504713480,11610,11610,11630,11580,564
|
|
20230727,103600,2498166040,11600,11600,11600,11600,514
|
|
20230727,103500,2492203640,11600,11590,11600,11580,566
|
|
20230727,103400,2485647840,11600,11600,11600,11600,0
|
|
20230727,103300,2485647840,11600,11610,11650,11600,282
|
|
20230727,103200,2482374460,11650,11660,11660,11650,80
|
|
20230727,103100,2481441680,11660,11600,11660,11580,6054
|
|
20230727,103000,2411187220,11600,11570,11600,11570,4303
|
|
20230727,102900,2361298730,11580,11580,11590,11580,1874
|
|
20230727,102800,2339591530,11580,11600,11660,11580,2509
|
|
20230727,102700,2310472500,11600,11640,11640,11600,2813
|
|
20230727,102600,2277818800,11680,11680,11680,11650,124
|
|
20230727,102500,2276373690,11690,11690,11690,11650,605
|
|
20230727,102400,2269323330,11650,11690,11710,11620,1451
|
|
20230727,102300,2252356030,11700,11630,11700,11600,8557
|
|
20230727,102200,2152487300,11630,11640,11640,11620,163
|
|
20230727,102100,2150591940,11650,11590,11650,11590,8750
|
|
20230727,102000,2049090550,11590,11550,11590,11550,565
|
|
20230727,101900,2042544320,11590,11570,11600,11540,1208
|
|
20230727,101800,2028577060,11560,11660,11660,11560,638
|
|
20230727,101700,2021182820,11660,11640,11660,11640,1509
|
|
20230727,101600,2003602920,11660,11650,11670,11590,10397
|
|
20230727,101500,1882912730,11650,11660,11670,11640,5307
|
|
20230727,101400,1821053340,11670,11690,11690,11650,491
|
|
20230727,101300,1815329580,11670,11690,11700,11670,885
|
|
20230727,101200,1804982380,11690,11580,11700,11580,8722
|
|
20230727,101100,1703471740,11590,11540,11590,11540,3020
|
|
20230727,101000,1668572540,11530,11540,11540,11530,120
|
|
20230727,100900,1667188240,11550,11560,11560,11530,387
|
|
20230727,100800,1662717180,11560,11540,11570,11540,3429
|
|
20230727,100700,1623112600,11500,11540,11540,11500,215
|
|
20230727,100600,1620639820,11550,11580,11580,11530,3447
|
|
20230727,100500,1580873250,11580,11540,11580,11540,2254
|
|
20230727,100400,1554832150,11570,11560,11580,11550,3554
|
|
20230727,100300,1513728310,11560,11500,11560,11500,4854
|
|
20230727,100200,1457725930,11510,11500,11510,11500,430
|
|
20230727,100100,1452778660,11500,11500,11500,11500,1711
|
|
20230727,100000,1433102160,11500,11500,11510,11440,808
|
|
20230727,095900,1423810280,11420,11490,11510,11420,3727
|
|
20230727,095800,1380984180,11490,11480,11490,11480,191
|
|
20230727,095700,1378791490,11480,11490,11490,11480,337
|
|
20230727,095600,1374920230,11490,11430,11490,11420,1496
|
|
20230727,095500,1357802560,11430,11430,11430,11430,110
|
|
20230727,095400,1356545260,11420,11480,11490,11420,698
|
|
20230727,095300,1348538750,11480,11480,11480,11480,191
|
|
20230727,095200,1346346070,11480,11400,11480,11400,1086
|
|
20230727,095100,1333945150,11410,11430,11430,11220,8246
|
|
20230727,095000,1240290400,11420,11430,11450,11420,799
|
|
20230727,094900,1231163760,11450,11450,11450,11430,78
|
|
20230727,094800,1230270680,11450,11500,11510,11440,2456
|
|
20230727,094700,1202135460,11480,11530,11530,11480,1850
|
|
20230727,094600,1180880890,11510,11500,11510,11500,1831
|
|
20230727,094500,1159820200,11500,11460,11500,11450,2863
|
|
20230727,094400,1126976900,11470,11470,11470,11470,47
|
|
20230727,094300,1126437810,11470,11450,11470,11420,679
|
|
20230727,094200,1118663350,11450,11410,11450,11410,331
|
|
20230727,094100,1114873760,11410,11410,11410,11400,1982
|
|
20230727,094000,1092265440,11410,11430,11470,11410,223
|
|
20230727,093900,1089716420,11430,11430,11430,11400,1343
|
|
20230727,093800,1074401540,11430,11470,11470,11420,622
|
|
20230727,093700,1067276620,11470,11470,11470,11470,120
|
|
20230727,093600,1065900220,11470,11470,11470,11450,38
|
|
20230727,093500,1065464430,11470,11430,11470,11430,871
|
|
20230727,093400,1055499430,11390,11430,11430,11390,751
|
|
20230727,093300,1046937500,11430,11380,11430,11380,2473
|
|
20230727,093200,1018765560,11410,11420,11420,11380,176
|
|
20230727,093100,1016761430,11400,11380,11400,11370,954
|
|
20230727,093000,1005906910,11390,11420,11420,11390,778
|
|
20230727,092900,997036960,11420,11390,11420,11380,605
|
|
20230727,092800,990147170,11390,11410,11420,11390,176
|
|
20230727,092700,988140500,11380,11390,11420,11380,1687
|
|
20230727,092600,968927470,11390,11470,11470,11390,2445
|
|
20230727,092500,941008590,11440,11500,11500,11420,1587
|
|
20230727,092400,922851900,11490,11470,11550,11450,15733
|
|
20230727,092300,741868470,11470,11430,11480,11420,4494
|
|
20230727,092200,690400880,11400,11370,11440,11360,8010
|
|
20230727,092100,599062530,11370,11370,11370,11320,1233
|
|
20230727,092000,585094010,11370,11280,11370,11260,1059
|
|
20230727,091900,573087910,11280,11290,11290,11280,812
|
|
20230727,091800,563920930,11290,11300,11310,11290,455
|
|
20230727,091700,558778650,11300,11370,11400,11300,1957
|
|
20230727,091600,536556200,11370,11340,11400,11340,1221
|
|
20230727,091500,522679270,11350,11320,11350,11280,2173
|
|
20230727,091400,498047790,11310,11220,11310,11190,8126
|
|
20230727,091300,406873310,11200,11260,11280,11200,5212
|
|
20230727,091200,348415180,11330,11280,11330,11250,2353
|
|
20230727,091100,321853680,11270,11280,11280,11220,2000
|
|
20230727,091000,299301610,11280,11210,11280,11210,568
|
|
20230727,090900,292897070,11190,11210,11210,11180,2066
|
|
20230727,090800,269775540,11220,11210,11290,11200,1851
|
|
20230727,090700,249027760,11210,11210,11210,11210,1271
|
|
20230727,090600,234779850,11210,11220,11280,11210,2087
|
|
20230727,090500,211374920,11220,11280,11300,11210,1576
|
|
20230727,090400,193673170,11280,11310,11320,11280,745
|
|
20230727,090300,185251250,11320,11300,11320,11300,2705
|
|
20230727,090200,154656550,11320,11280,11330,11280,3677
|
|
20230727,090100,113092050,11230,11190,11230,11130,955
|
|
20230727,090000,102380580,11190,11110,11230,11110,9190
|