682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201900,1425345320,14380,14380,14380,14380,2959
|
|
20230727,201800,1425345320,14380,14380,14380,14380,0
|
|
20230727,201700,1425345320,14380,14380,14380,14380,0
|
|
20230727,201600,1425345320,14380,14380,14380,14380,0
|
|
20230727,201500,1425345320,14380,14380,14380,14380,0
|
|
20230727,201400,1425345320,14380,14380,14380,14380,0
|
|
20230727,201300,1425345320,14380,14380,14380,14380,0
|
|
20230727,201200,1425345320,14380,14380,14380,14380,0
|
|
20230727,201100,1425345320,14380,14380,14380,14380,0
|
|
20230727,201000,1425345320,14380,14380,14380,14380,0
|
|
20230727,200900,1425345320,14380,14380,14380,14380,0
|
|
20230727,200800,1425345320,14380,14380,14380,14380,0
|
|
20230727,200700,1425345320,14380,14380,14380,14380,0
|
|
20230727,200600,1425345320,14380,14380,14380,14380,0
|
|
20230727,200500,1425345320,14380,14380,14380,14380,0
|
|
20230727,200400,1425345320,14380,14380,14380,14380,0
|
|
20230727,200300,1425345320,14380,14380,14380,14380,0
|
|
20230727,200200,1425345320,14380,14380,14380,14380,0
|
|
20230727,200100,1425345320,14380,14380,14380,14380,0
|
|
20230727,200000,1425345320,14380,14380,14380,14380,0
|
|
20230727,195900,1425345320,14380,14380,14380,14380,0
|
|
20230727,195800,1425345320,14380,14380,14380,14380,0
|
|
20230727,195700,1425345320,14380,14380,14380,14380,0
|
|
20230727,195600,1425345320,14380,14380,14380,14380,0
|
|
20230727,195500,1425345320,14380,14380,14380,14380,0
|
|
20230727,195400,1425345320,14380,14380,14380,14380,0
|
|
20230727,195300,1425345320,14380,14380,14380,14380,0
|
|
20230727,195200,1425345320,14380,14380,14380,14380,0
|
|
20230727,195100,1425345320,14380,14380,14380,14380,0
|
|
20230727,195000,1425345320,14380,14380,14380,14380,0
|
|
20230727,194900,1425345320,14380,14380,14380,14380,2959
|
|
20230727,194800,1425345320,14380,14380,14380,14380,0
|
|
20230727,194700,1425345320,14380,14380,14380,14380,0
|
|
20230727,194600,1425345320,14380,14380,14380,14380,0
|
|
20230727,194500,1425345320,14380,14380,14380,14380,0
|
|
20230727,194400,1425345320,14380,14380,14380,14380,0
|
|
20230727,194300,1425345320,14380,14380,14380,14380,0
|
|
20230727,194200,1425345320,14380,14380,14380,14380,0
|
|
20230727,194100,1425345320,14380,14380,14380,14380,0
|
|
20230727,194000,1425345320,14380,14380,14380,14380,0
|
|
20230727,193900,1425345320,14380,14380,14380,14380,0
|
|
20230727,193800,1425345320,14380,14380,14380,14380,0
|
|
20230727,193700,1425345320,14380,14380,14380,14380,0
|
|
20230727,193600,1425345320,14380,14380,14380,14380,0
|
|
20230727,193500,1425345320,14380,14380,14380,14380,0
|
|
20230727,193400,1425345320,14380,14380,14380,14380,0
|
|
20230727,193300,1425345320,14380,14380,14380,14380,0
|
|
20230727,193200,1425345320,14380,14380,14380,14380,0
|
|
20230727,193100,1425345320,14380,14380,14380,14380,0
|
|
20230727,193000,1425345320,14380,14380,14380,14380,0
|
|
20230727,192900,1425345320,14380,14380,14380,14380,0
|
|
20230727,192800,1425345320,14380,14380,14380,14380,0
|
|
20230727,192700,1425345320,14380,14380,14380,14380,0
|
|
20230727,192600,1425345320,14380,14380,14380,14380,0
|
|
20230727,192500,1425345320,14380,14380,14380,14380,0
|
|
20230727,192400,1425345320,14380,14380,14380,14380,0
|
|
20230727,192300,1425345320,14380,14380,14380,14380,0
|
|
20230727,192200,1425345320,14380,14380,14380,14380,0
|
|
20230727,192100,1425345320,14380,14380,14380,14380,0
|
|
20230727,192000,1425345320,14380,14380,14380,14380,0
|
|
20230727,191900,1425345320,14380,14380,14380,14380,2959
|
|
20230727,191800,1425345320,14380,14380,14380,14380,0
|
|
20230727,191700,1425345320,14380,14380,14380,14380,0
|
|
20230727,191600,1425345320,14380,14380,14380,14380,0
|
|
20230727,191500,1425345320,14380,14380,14380,14380,0
|
|
20230727,191400,1425345320,14380,14380,14380,14380,0
|
|
20230727,191300,1425345320,14380,14380,14380,14380,0
|
|
20230727,191200,1425345320,14380,14380,14380,14380,0
|
|
20230727,191100,1425345320,14380,14380,14380,14380,0
|
|
20230727,191000,1425345320,14380,14380,14380,14380,0
|
|
20230727,190900,1425345320,14380,14380,14380,14380,0
|
|
20230727,190800,1425345320,14380,14380,14380,14380,0
|
|
20230727,190700,1425345320,14380,14380,14380,14380,0
|
|
20230727,190600,1425345320,14380,14380,14380,14380,0
|
|
20230727,190500,1425345320,14380,14380,14380,14380,0
|
|
20230727,190400,1425345320,14380,14380,14380,14380,0
|
|
20230727,190300,1425345320,14380,14380,14380,14380,0
|
|
20230727,190200,1425345320,14380,14380,14380,14380,0
|
|
20230727,190100,1425345320,14380,14380,14380,14380,0
|
|
20230727,190000,1425345320,14380,14380,14380,14380,0
|
|
20230727,185900,1425345320,14380,14380,14380,14380,0
|
|
20230727,185800,1425345320,14380,14380,14380,14380,0
|
|
20230727,185700,1425345320,14380,14380,14380,14380,0
|
|
20230727,185600,1425345320,14380,14380,14380,14380,0
|
|
20230727,185500,1425345320,14380,14380,14380,14380,0
|
|
20230727,185400,1425345320,14380,14380,14380,14380,0
|
|
20230727,185300,1425345320,14380,14380,14380,14380,0
|
|
20230727,185200,1425345320,14380,14380,14380,14380,0
|
|
20230727,185100,1425345320,14380,14380,14380,14380,0
|
|
20230727,185000,1425345320,14380,14380,14380,14380,0
|
|
20230727,184900,1425345320,14380,14380,14380,14380,2959
|
|
20230727,184800,1425345320,14380,14380,14380,14380,0
|
|
20230727,184700,1425345320,14380,14380,14380,14380,0
|
|
20230727,184600,1425345320,14380,14380,14380,14380,0
|
|
20230727,184500,1425345320,14380,14380,14380,14380,0
|
|
20230727,184400,1425345320,14380,14380,14380,14380,0
|
|
20230727,184300,1425345320,14380,14380,14380,14380,0
|
|
20230727,184200,1425345320,14380,14380,14380,14380,0
|
|
20230727,184100,1425345320,14380,14380,14380,14380,0
|
|
20230727,184000,1425345320,14380,14380,14380,14380,0
|
|
20230727,183900,1425345320,14380,14380,14380,14380,0
|
|
20230727,183800,1425345320,14380,14380,14380,14380,0
|
|
20230727,183700,1425345320,14380,14380,14380,14380,0
|
|
20230727,183600,1425345320,14380,14380,14380,14380,0
|
|
20230727,183500,1425345320,14380,14380,14380,14380,0
|
|
20230727,183400,1425345320,14380,14380,14380,14380,0
|
|
20230727,183300,1425345320,14380,14380,14380,14380,0
|
|
20230727,183200,1425345320,14380,14380,14380,14380,0
|
|
20230727,183100,1425345320,14380,14380,14380,14380,0
|
|
20230727,183000,1425345320,14380,14380,14380,14380,0
|
|
20230727,182900,1425345320,14380,14380,14380,14380,0
|
|
20230727,182800,1425345320,14380,14380,14380,14380,0
|
|
20230727,182700,1425345320,14380,14380,14380,14380,0
|
|
20230727,182600,1425345320,14380,14380,14380,14380,0
|
|
20230727,182500,1425345320,14380,14380,14380,14380,0
|
|
20230727,182400,1425345320,14380,14380,14380,14380,0
|
|
20230727,182300,1425345320,14380,14380,14380,14380,0
|
|
20230727,182200,1425345320,14380,14380,14380,14380,0
|
|
20230727,182100,1425345320,14380,14380,14380,14380,0
|
|
20230727,182000,1425345320,14380,14380,14380,14380,0
|
|
20230727,181900,1425345320,14380,14380,14380,14380,2959
|
|
20230727,181800,1425345320,14380,14380,14380,14380,0
|
|
20230727,181700,1425345320,14380,14380,14380,14380,0
|
|
20230727,181600,1425345320,14380,14380,14380,14380,0
|
|
20230727,181500,1425345320,14380,14380,14380,14380,0
|
|
20230727,181400,1425345320,14380,14380,14380,14380,0
|
|
20230727,181300,1425345320,14380,14380,14380,14380,0
|
|
20230727,181200,1425345320,14380,14380,14380,14380,0
|
|
20230727,181100,1425345320,14380,14380,14380,14380,0
|
|
20230727,181000,1425345320,14380,14380,14380,14380,0
|
|
20230727,180900,1425345320,14380,14380,14380,14380,0
|
|
20230727,180800,1425345320,14380,14380,14380,14380,0
|
|
20230727,180700,1425345320,14380,14380,14380,14380,0
|
|
20230727,180600,1425345320,14380,14380,14380,14380,0
|
|
20230727,180500,1425345320,14380,14380,14380,14380,0
|
|
20230727,180400,1425345320,14380,14380,14380,14380,0
|
|
20230727,180300,1425345320,14380,14380,14380,14380,0
|
|
20230727,180200,1425345320,14380,14380,14380,14380,0
|
|
20230727,180100,1425345320,14380,14380,14380,14380,0
|
|
20230727,180000,1425345320,14380,14380,14380,14380,0
|
|
20230727,175900,1425345320,14380,14380,14380,14380,0
|
|
20230727,175800,1425345320,14380,14380,14380,14380,0
|
|
20230727,175700,1425345320,14380,14380,14380,14380,0
|
|
20230727,175600,1425345320,14380,14380,14380,14380,0
|
|
20230727,175500,1425345320,14380,14380,14380,14380,0
|
|
20230727,175400,1425345320,14380,14380,14380,14380,0
|
|
20230727,175300,1425345320,14380,14380,14380,14380,0
|
|
20230727,175200,1425345320,14380,14380,14380,14380,0
|
|
20230727,175100,1425345320,14380,14380,14380,14380,0
|
|
20230727,175000,1425345320,14380,14380,14380,14380,0
|
|
20230727,174900,1425345320,14380,14380,14380,14380,2959
|
|
20230727,174800,1425345320,14380,14380,14380,14380,0
|
|
20230727,174700,1425345320,14380,14380,14380,14380,0
|
|
20230727,174600,1425345320,14380,14380,14380,14380,0
|
|
20230727,174500,1425345320,14380,14380,14380,14380,0
|
|
20230727,174400,1425345320,14380,14380,14380,14380,0
|
|
20230727,174300,1425345320,14380,14380,14380,14380,0
|
|
20230727,174200,1425345320,14380,14380,14380,14380,0
|
|
20230727,174100,1425345320,14380,14380,14380,14380,0
|
|
20230727,174000,1425345320,14380,14380,14380,14380,0
|
|
20230727,173900,1425345320,14380,14380,14380,14380,0
|
|
20230727,173800,1425345320,14380,14380,14380,14380,0
|
|
20230727,173700,1425345320,14380,14380,14380,14380,0
|
|
20230727,173600,1425345320,14380,14380,14380,14380,0
|
|
20230727,173500,1425345320,14380,14380,14380,14380,0
|
|
20230727,173400,1425345320,14380,14380,14380,14380,0
|
|
20230727,173300,1425345320,14380,14380,14380,14380,0
|
|
20230727,173200,1425345320,14380,14380,14380,14380,0
|
|
20230727,173100,1425345320,14380,14380,14380,14380,0
|
|
20230727,173000,1425345320,14380,14380,14380,14380,0
|
|
20230727,172900,1425345320,14380,14380,14380,14380,0
|
|
20230727,172800,1425345320,14380,14380,14380,14380,0
|
|
20230727,172700,1425345320,14380,14380,14380,14380,0
|
|
20230727,172600,1425345320,14380,14380,14380,14380,0
|
|
20230727,172500,1425345320,14380,14380,14380,14380,0
|
|
20230727,172400,1425345320,14380,14380,14380,14380,0
|
|
20230727,172300,1425345320,14380,14380,14380,14380,0
|
|
20230727,172200,1425345320,14380,14380,14380,14380,0
|
|
20230727,172100,1425345320,14380,14380,14380,14380,0
|
|
20230727,172000,1425345320,14380,14380,14380,14380,0
|
|
20230727,171900,1425345320,14380,14380,14380,14380,2959
|
|
20230727,171800,1425345320,14380,14380,14380,14380,0
|
|
20230727,171700,1425345320,14380,14380,14380,14380,0
|
|
20230727,171600,1425345320,14380,14380,14380,14380,0
|
|
20230727,171500,1425345320,14380,14380,14380,14380,0
|
|
20230727,171400,1425345320,14380,14380,14380,14380,0
|
|
20230727,171300,1425345320,14380,14380,14380,14380,0
|
|
20230727,171200,1425345320,14380,14380,14380,14380,0
|
|
20230727,171100,1425345320,14380,14380,14380,14380,0
|
|
20230727,171000,1425345320,14380,14380,14380,14380,0
|
|
20230727,170900,1425345320,14380,14380,14380,14380,0
|
|
20230727,170800,1425345320,14380,14380,14380,14380,0
|
|
20230727,170700,1425345320,14380,14380,14380,14380,0
|
|
20230727,170600,1425345320,14380,14380,14380,14380,0
|
|
20230727,170500,1425345320,14380,14380,14380,14380,0
|
|
20230727,170400,1425345320,14380,14380,14380,14380,0
|
|
20230727,170300,1425345320,14380,14380,14380,14380,0
|
|
20230727,170200,1425345320,14380,14380,14380,14380,0
|
|
20230727,170100,1425345320,14380,14380,14380,14380,0
|
|
20230727,170000,1425345320,14380,14380,14380,14380,0
|
|
20230727,165900,1425345320,14380,14380,14380,14380,0
|
|
20230727,165800,1425345320,14380,14380,14380,14380,0
|
|
20230727,165700,1425345320,14380,14380,14380,14380,0
|
|
20230727,165600,1425345320,14380,14380,14380,14380,0
|
|
20230727,165500,1425345320,14380,14380,14380,14380,0
|
|
20230727,165400,1425345320,14380,14380,14380,14380,0
|
|
20230727,165300,1425345320,14380,14380,14380,14380,0
|
|
20230727,165200,1425345320,14380,14380,14380,14380,0
|
|
20230727,165100,1425345320,14380,14380,14380,14380,0
|
|
20230727,165000,1425345320,14380,14380,14380,14380,0
|
|
20230727,164900,1425345320,14380,14380,14380,14380,2959
|
|
20230727,164800,1425345320,14380,14380,14380,14380,0
|
|
20230727,164700,1425345320,14380,14380,14380,14380,0
|
|
20230727,164600,1425345320,14380,14380,14380,14380,0
|
|
20230727,164500,1425345320,14380,14380,14380,14380,0
|
|
20230727,164400,1425345320,14380,14380,14380,14380,0
|
|
20230727,164300,1425345320,14380,14380,14380,14380,0
|
|
20230727,164200,1425345320,14380,14380,14380,14380,0
|
|
20230727,164100,1425345320,14380,14380,14380,14380,0
|
|
20230727,164000,1425345320,14380,14380,14380,14380,0
|
|
20230727,163900,1425345320,14380,14380,14380,14380,0
|
|
20230727,163800,1425345320,14380,14380,14380,14380,0
|
|
20230727,163700,1425345320,14380,14380,14380,14380,0
|
|
20230727,163600,1425345320,14380,14380,14380,14380,0
|
|
20230727,163500,1425345320,14380,14380,14380,14380,0
|
|
20230727,163400,1425345320,14380,14380,14380,14380,0
|
|
20230727,163300,1425345320,14380,14380,14380,14380,0
|
|
20230727,163200,1425345320,14380,14380,14380,14380,0
|
|
20230727,163100,1425345320,14380,14380,14380,14380,0
|
|
20230727,163000,1425345320,14380,14380,14380,14380,0
|
|
20230727,162900,1425345320,14380,14380,14380,14380,0
|
|
20230727,162800,1425345320,14380,14380,14380,14380,0
|
|
20230727,162700,1425345320,14380,14380,14380,14380,0
|
|
20230727,162600,1425345320,14380,14380,14380,14380,0
|
|
20230727,162500,1425345320,14380,14380,14380,14380,0
|
|
20230727,162400,1425345320,14380,14380,14380,14380,0
|
|
20230727,162300,1425345320,14380,14380,14380,14380,0
|
|
20230727,162200,1425345320,14380,14380,14380,14380,0
|
|
20230727,162100,1425345320,14380,14380,14380,14380,0
|
|
20230727,162000,1425345320,14380,14380,14380,14380,0
|
|
20230727,161900,1425345320,14380,14380,14380,14380,2959
|
|
20230727,161800,1425345320,14380,14380,14380,14380,0
|
|
20230727,161700,1425345320,14380,14380,14380,14380,0
|
|
20230727,161600,1425345320,14380,14380,14380,14380,0
|
|
20230727,161500,1425345320,14380,14380,14380,14380,0
|
|
20230727,161400,1425345320,14380,14380,14380,14380,0
|
|
20230727,161300,1425345320,14380,14380,14380,14380,0
|
|
20230727,161200,1425345320,14380,14380,14380,14380,0
|
|
20230727,161100,1425345320,14380,14380,14380,14380,0
|
|
20230727,161000,1425345320,14380,14380,14380,14380,0
|
|
20230727,160900,1425345320,14380,14380,14380,14380,0
|
|
20230727,160800,1425345320,14380,14380,14380,14380,0
|
|
20230727,160700,1425345320,14380,14380,14380,14380,0
|
|
20230727,160600,1425345320,14380,14380,14380,14380,0
|
|
20230727,160500,1425345320,14380,14380,14380,14380,0
|
|
20230727,160400,1425345320,14380,14380,14380,14380,0
|
|
20230727,160300,1425345320,14380,14380,14380,14380,0
|
|
20230727,160200,1425345320,14380,14380,14380,14380,0
|
|
20230727,160100,1425345320,14380,14380,14380,14380,0
|
|
20230727,160000,1425345320,14380,14380,14380,14380,0
|
|
20230727,155900,1425345320,14380,14380,14380,14380,0
|
|
20230727,155800,1425345320,14380,14380,14380,14380,0
|
|
20230727,155700,1425345320,14380,14380,14380,14380,0
|
|
20230727,155600,1425345320,14380,14380,14380,14380,0
|
|
20230727,155500,1425345320,14380,14380,14380,14380,0
|
|
20230727,155400,1425345320,14380,14380,14380,14380,0
|
|
20230727,155300,1425345320,14380,14380,14380,14380,0
|
|
20230727,155200,1425345320,14380,14380,14380,14380,0
|
|
20230727,155100,1425345320,14380,14380,14380,14380,0
|
|
20230727,155000,1425345320,14380,14380,14380,14380,0
|
|
20230727,154900,1425345320,14380,14380,14380,14380,2959
|
|
20230727,154800,1425345320,14380,14380,14380,14380,0
|
|
20230727,154700,1425345320,14380,14380,14380,14380,0
|
|
20230727,154600,1425345320,14380,14380,14380,14380,0
|
|
20230727,154500,1425345320,14380,14380,14380,14380,0
|
|
20230727,154400,1425345320,14380,14380,14380,14380,0
|
|
20230727,154300,1425345320,14380,14380,14380,14380,0
|
|
20230727,154200,1425345320,14380,14380,14380,14380,0
|
|
20230727,154100,1425345320,14380,14380,14380,14380,0
|
|
20230727,154000,1425345320,14380,14380,14380,14380,0
|
|
20230727,153900,1425345320,14380,14380,14380,14380,0
|
|
20230727,153800,1425345320,14380,14380,14380,14380,0
|
|
20230727,153700,1425345320,14380,14380,14380,14380,0
|
|
20230727,153600,1425345320,14380,14380,14380,14380,0
|
|
20230727,153500,1425345320,14380,14380,14380,14380,0
|
|
20230727,153400,1425345320,14380,14380,14380,14380,0
|
|
20230727,153300,1425345320,14380,14380,14380,14380,0
|
|
20230727,153200,1425345320,14380,14380,14380,14380,0
|
|
20230727,153100,1425345320,14380,14380,14380,14380,0
|
|
20230727,153000,1425345320,14380,14380,14380,14380,2959
|
|
20230727,152900,1382794900,14370,14370,14370,14370,0
|
|
20230727,152800,1382794900,14370,14370,14370,14370,0
|
|
20230727,152700,1382794900,14370,14370,14370,14370,0
|
|
20230727,152600,1382794900,14370,14370,14370,14370,0
|
|
20230727,152500,1382794900,14370,14370,14370,14370,0
|
|
20230727,152400,1382794900,14370,14370,14370,14370,0
|
|
20230727,152300,1382794900,14370,14370,14370,14370,0
|
|
20230727,152200,1382794900,14370,14370,14370,14370,0
|
|
20230727,152100,1382794900,14370,14370,14370,14370,0
|
|
20230727,152000,1382794900,14370,14370,14370,14370,0
|
|
20230727,151900,1382794900,14370,14350,14370,14350,375
|
|
20230727,151800,1377410590,14370,14370,14380,14370,395
|
|
20230727,151700,1371733270,14380,14360,14380,14330,1036
|
|
20230727,151600,1356852730,14360,14350,14370,14350,67
|
|
20230727,151500,1355891000,14350,14350,14350,14350,35
|
|
20230727,151400,1355388750,14300,14300,14300,14300,2
|
|
20230727,151300,1355360150,14360,14360,14360,14360,1
|
|
20230727,151200,1355345790,14370,14330,14370,14330,500
|
|
20230727,151100,1348171460,14300,14320,14330,14300,426
|
|
20230727,151000,1342070040,14340,14320,14340,14320,127
|
|
20230727,150900,1340249450,14330,14320,14330,14320,88
|
|
20230727,150800,1338989240,14300,14300,14320,14300,83
|
|
20230727,150700,1337802280,14300,14320,14320,14290,246
|
|
20230727,150600,1334282950,14320,14330,14330,14320,352
|
|
20230727,150500,1329239830,14330,14330,14330,14330,106
|
|
20230727,150400,1327720850,14330,14330,14330,14330,6
|
|
20230727,150300,1327634870,14350,14350,14350,14330,56
|
|
20230727,150200,1326831690,14350,14330,14350,14330,125
|
|
20230727,150100,1325040400,14330,14350,14350,14330,417
|
|
20230727,150000,1319061130,14340,14340,14350,14340,193
|
|
20230727,145900,1316293440,14340,14340,14360,14340,951
|
|
20230727,145800,1302644680,14340,14230,14340,14230,1954
|
|
20230727,145700,1274673810,14230,14230,14230,14230,0
|
|
20230727,145600,1274673810,14230,14230,14230,14230,119
|
|
20230727,145500,1272980440,14230,14230,14230,14230,50
|
|
20230727,145400,1272268940,14230,14250,14250,14230,735
|
|
20230727,145300,1261800680,14250,14300,14300,14250,97
|
|
20230727,145200,1260417430,14250,14250,14250,14250,43
|
|
20230727,145100,1259804680,14310,14300,14310,14300,386
|
|
20230727,145000,1254284320,14250,14250,14250,14250,119
|
|
20230727,144900,1252588570,14250,14250,14250,14250,39
|
|
20230727,144800,1252032820,14250,14250,14250,14250,43
|
|
20230727,144700,1251420070,14250,14250,14250,14250,43
|
|
20230727,144600,1250807320,14250,14300,14300,14250,134
|
|
20230727,144500,1248894970,14300,14270,14300,14260,316
|
|
20230727,144400,1244385080,14260,14260,14260,14260,0
|
|
20230727,144300,1244385080,14260,14270,14270,14260,125
|
|
20230727,144200,1242602530,14270,14270,14270,14270,195
|
|
20230727,144100,1239819880,14270,14270,14270,14270,43
|
|
20230727,144000,1239206270,14300,14280,14300,14280,458
|
|
20230727,143900,1232665630,14280,14280,14280,14280,44
|
|
20230727,143800,1232037310,14280,14280,14280,14280,43
|
|
20230727,143700,1231423270,14270,14270,14270,14270,77
|
|
20230727,143600,1230324480,14270,14270,14270,14270,43
|
|
20230727,143500,1229710870,14340,14340,14340,14340,1
|
|
20230727,143400,1229696530,14270,14270,14270,14270,120
|
|
20230727,143300,1227984130,14270,14270,14270,14270,76
|
|
20230727,143200,1226899610,14270,14340,14340,14270,365
|
|
20230727,143100,1221670740,14330,14330,14330,14330,0
|
|
20230727,143000,1221670740,14330,14260,14330,14260,1260
|
|
20230727,142900,1203633740,14320,14250,14320,14250,772
|
|
20230727,142800,1192604740,14250,14260,14260,14250,153
|
|
20230727,142700,1190423390,14270,14260,14270,14260,270
|
|
20230727,142600,1186570920,14330,14330,14330,14330,0
|
|
20230727,142500,1186570920,14330,14320,14330,14250,253
|
|
20230727,142400,1182950770,14250,14250,14250,14250,0
|
|
20230727,142300,1182950770,14250,14250,14250,14250,160
|
|
20230727,142200,1180670770,14250,14260,14260,14250,800
|
|
20230727,142100,1169264720,14260,14260,14260,14260,43
|
|
20230727,142000,1168651540,14250,14250,14250,14250,81
|
|
20230727,141900,1167497290,14250,14250,14250,14250,44
|
|
20230727,141800,1166870290,14250,14250,14250,14250,0
|
|
20230727,141700,1166870290,14250,14250,14250,14250,119
|
|
20230727,141600,1165174540,14260,14260,14260,14260,43
|
|
20230727,141500,1164561360,14260,14260,14260,14260,0
|
|
20230727,141400,1164561360,14260,14260,14260,14260,120
|
|
20230727,141300,1162850160,14320,14320,14320,14320,300
|
|
20230727,141200,1158554160,14310,14260,14310,14260,128
|
|
20230727,141100,1156725330,14260,14260,14260,14260,0
|
|
20230727,141000,1156725330,14260,14270,14270,14260,320
|
|
20230727,140900,1152160130,14270,14270,14270,14270,0
|
|
20230727,140800,1152160130,14270,14270,14270,14270,43
|
|
20230727,140700,1151546520,14270,14270,14270,14270,77
|
|
20230727,140600,1150447730,14270,14270,14270,14270,43
|
|
20230727,140500,1149834120,14270,14270,14270,14270,43
|
|
20230727,140400,1149220510,14270,14270,14270,14270,77
|
|
20230727,140300,1148121720,14280,14280,14280,14280,243
|
|
20230727,140200,1144651680,14270,14270,14270,14270,200
|
|
20230727,140100,1141797680,14270,14270,14270,14270,320
|
|
20230727,140000,1137231280,14270,14270,14270,14270,1
|
|
20230727,135900,1137217010,14270,14270,14270,14270,44
|
|
20230727,135800,1136589130,14270,14270,14270,14270,0
|
|
20230727,135700,1136589130,14270,14270,14270,14270,128
|
|
20230727,135600,1134762570,14260,14260,14260,14260,0
|
|
20230727,135500,1134762570,14260,14260,14260,14260,43
|
|
20230727,135400,1134149390,14260,14260,14260,14260,160
|
|
20230727,135300,1131867790,14260,14260,14260,14260,75
|
|
20230727,135200,1130798290,14260,14260,14260,14260,43
|
|
20230727,135100,1130185110,14300,14300,14300,14300,2
|
|
20230727,135000,1130156510,14300,14280,14300,14280,237
|
|
20230727,134900,1126768980,14250,14250,14250,14250,0
|
|
20230727,134800,1126768980,14250,14250,14250,14250,53
|
|
20230727,134700,1126013730,14250,14250,14250,14250,77
|
|
20230727,134600,1124916480,14250,14250,14250,14250,43
|
|
20230727,134500,1124303730,14290,14270,14290,14270,164
|
|
20230727,134400,1121961490,14240,14250,14250,14240,251
|
|
20230727,134300,1118385170,14220,14220,14220,14220,43
|
|
20230727,134200,1117773710,14210,14210,14210,14210,0
|
|
20230727,134100,1117773710,14210,14270,14270,14210,120
|
|
20230727,134000,1116065930,14270,14270,14270,14270,156
|
|
20230727,133900,1113839810,14250,14220,14250,14220,71
|
|
20230727,133800,1112829350,14220,14220,14220,14220,77
|
|
20230727,133700,1111734410,14220,14250,14250,14220,48
|
|
20230727,133600,1111051730,14250,14250,14250,14250,74
|
|
20230727,133500,1109997230,14210,14210,14210,14210,43
|
|
20230727,133400,1109386200,14210,14270,14270,14210,124
|
|
20230727,133300,1107621460,14220,14220,14220,14220,53
|
|
20230727,133200,1106867800,14220,14220,14220,14220,43
|
|
20230727,133100,1106256340,14210,14210,14210,14210,80
|
|
20230727,133000,1105119540,14210,14210,14210,14210,64
|
|
20230727,132900,1104210100,14210,14210,14210,14210,0
|
|
20230727,132800,1104210100,14210,14210,14210,14210,119
|
|
20230727,132700,1102519110,14210,14210,14210,14210,0
|
|
20230727,132600,1102519110,14210,14210,14210,14210,43
|
|
20230727,132500,1101908080,14250,14250,14250,14250,241
|
|
20230727,132400,1098473830,14210,14220,14220,14210,620
|
|
20230727,132300,1089658630,14210,14210,14210,14210,0
|
|
20230727,132200,1089658630,14210,14230,14230,14210,54
|
|
20230727,132100,1088891070,14210,14230,14230,14210,120
|
|
20230727,132000,1087183530,14240,14240,14240,14240,116
|
|
20230727,131900,1085531690,14230,14230,14230,14230,44
|
|
20230727,131800,1084905570,14230,14230,14230,14230,96
|
|
20230727,131700,1083539490,14240,14240,14240,14240,19
|
|
20230727,131600,1083268930,14250,14250,14250,14250,1
|
|
20230727,131500,1083254680,14250,14250,14250,14250,97
|
|
20230727,131400,1081872430,14290,14290,14290,14290,1
|
|
20230727,131300,1081858140,14240,14240,14250,14240,125
|
|
20230727,131200,1080077770,14240,14240,14240,14240,0
|
|
20230727,131100,1080077770,14240,14240,14240,14230,106
|
|
20230727,131000,1078569090,14240,14250,14250,14240,24
|
|
20230727,130900,1078227250,14270,14270,14270,14270,0
|
|
20230727,130800,1078227250,14270,14270,14270,14270,104
|
|
20230727,130700,1076743170,14270,14270,14270,14270,47
|
|
20230727,130600,1076072480,14280,14280,14280,14280,77
|
|
20230727,130500,1074972920,14290,14300,14300,14290,36
|
|
20230727,130400,1074458420,14300,14290,14300,14280,174
|
|
20230727,130300,1071971200,14280,14280,14280,14280,0
|
|
20230727,130200,1071971200,14280,14280,14280,14280,120
|
|
20230727,130100,1070257600,14280,14280,14280,14280,0
|
|
20230727,130000,1070257600,14280,14290,14300,14280,80
|
|
20230727,125900,1069114780,14290,14270,14290,14270,94
|
|
20230727,125800,1067772440,14290,14290,14290,14290,40
|
|
20230727,125700,1067200840,14300,14320,14320,14300,202
|
|
20230727,125600,1064311260,14300,14300,14300,14300,10
|
|
20230727,125500,1064168260,14290,14300,14300,14290,126
|
|
20230727,125400,1062366920,14300,14280,14300,14280,207
|
|
20230727,125300,1059408900,14280,14280,14280,14280,46
|
|
20230727,125200,1058752020,14380,14330,14380,14280,161
|
|
20230727,125100,1056445990,14330,14330,14330,14330,79
|
|
20230727,125000,1055313920,14330,14320,14330,14320,56
|
|
20230727,124900,1054511960,14310,14300,14380,14300,46
|
|
20230727,124800,1053850990,14300,14290,14300,14290,124
|
|
20230727,124700,1052078260,14350,14350,14350,14350,8
|
|
20230727,124600,1051963460,14350,14350,14350,14350,43
|
|
20230727,124500,1051346410,14350,14350,14350,14350,77
|
|
20230727,124400,1050241460,14360,14390,14390,14360,237
|
|
20230727,124300,1046833390,14390,14390,14390,14390,156
|
|
20230727,124200,1044588550,14370,14310,14390,14310,3876
|
|
20230727,124100,989049160,14310,14300,14310,14300,213
|
|
20230727,124000,986003140,14300,14300,14300,14280,47
|
|
20230727,123900,985331900,14270,14270,14270,14270,119
|
|
20230727,123800,983633770,14260,14260,14260,14260,0
|
|
20230727,123700,983633770,14260,14260,14260,14260,44
|
|
20230727,123600,983006330,14310,14300,14310,14300,395
|
|
20230727,123500,977354830,14260,14250,14260,14250,121
|
|
20230727,123400,975629800,14230,14230,14230,14230,0
|
|
20230727,123300,975629800,14230,14300,14300,14220,78
|
|
20230727,123200,974517910,14210,14210,14210,14210,77
|
|
20230727,123100,973423740,14200,14220,14280,14200,141
|
|
20230727,123000,971415360,14220,14220,14220,14220,8
|
|
20230727,122900,971301600,14190,14190,14190,14190,120
|
|
20230727,122800,969598800,14220,14220,14220,14220,9
|
|
20230727,122700,969470820,14210,14210,14210,14210,152
|
|
20230727,122600,967310900,14180,14180,14180,14180,43
|
|
20230727,122500,966701160,14170,14170,14170,14170,77
|
|
20230727,122400,965610070,14160,14160,14160,14160,43
|
|
20230727,122300,965001190,14200,14200,14200,14200,95
|
|
20230727,122200,963652190,14150,14150,14150,14150,119
|
|
20230727,122100,961968340,14150,14160,14160,14150,110
|
|
20230727,122000,960411520,14150,14150,14150,14150,58
|
|
20230727,121900,959590820,14150,14150,14150,14150,77
|
|
20230727,121800,958501270,14150,14150,14150,14150,79
|
|
20230727,121700,957383420,14210,14210,14210,14210,25
|
|
20230727,121600,957028170,14210,14210,14210,14200,272
|
|
20230727,121500,953165000,14210,14220,14220,14210,311
|
|
20230727,121400,948743950,14220,14220,14220,14220,10
|
|
20230727,121300,948601750,14220,14230,14230,14220,44
|
|
20230727,121200,947976060,14230,14270,14270,14230,1220
|
|
20230727,121100,930583560,14270,14270,14270,14270,44
|
|
20230727,121000,929955680,14270,14270,14270,14270,294
|
|
20230727,120900,925760300,14270,14270,14270,14270,120
|
|
20230727,120800,924047900,14270,14280,14280,14270,17
|
|
20230727,120700,923805290,14270,14280,14280,14270,87
|
|
20230727,120600,922563700,14270,14270,14270,14270,139
|
|
20230727,120500,920580170,14270,14330,14330,14270,1157
|
|
20230727,120400,904045130,14330,14330,14330,14300,1508
|
|
20230727,120300,882436800,14300,14330,14330,14300,104
|
|
20230727,120200,880947670,14330,14330,14330,14330,73
|
|
20230727,120100,879901580,14330,14330,14330,14330,0
|
|
20230727,120000,879901580,14330,14360,14360,14330,53
|
|
20230727,115900,879141790,14360,14360,14360,14330,223
|
|
20230727,115800,875941820,14350,14340,14350,14340,48
|
|
20230727,115700,875253450,14360,14360,14360,14360,12
|
|
20230727,115600,875081130,14350,14350,14360,14350,204
|
|
20230727,115500,872153120,14340,14340,14340,14340,45
|
|
20230727,115400,871507820,14390,14390,14390,14390,20
|
|
20230727,115300,871220020,14390,14390,14390,14390,194
|
|
20230727,115200,868428360,14390,14390,14390,14390,0
|
|
20230727,115100,868428360,14390,14410,14410,14390,98
|
|
20230727,115000,867017040,14410,14400,14410,14400,101
|
|
20230727,114900,865561640,14390,14400,14420,14390,188
|
|
20230727,114800,862855180,14390,14390,14390,14390,0
|
|
20230727,114700,862855180,14390,14400,14400,14390,93
|
|
20230727,114600,861516410,14400,14430,14430,14400,151
|
|
20230727,114500,859340990,14400,14450,14460,14400,65
|
|
20230727,114400,858403680,14410,14410,14410,14410,163
|
|
20230727,114300,856054850,14420,14420,14420,14420,77
|
|
20230727,114200,854944510,14450,14410,14450,14400,354
|
|
20230727,114100,849836660,14390,14390,14390,14390,0
|
|
20230727,114000,849836660,14390,14390,14390,14390,120
|
|
20230727,113900,848109860,14390,14380,14390,14380,311
|
|
20230727,113800,843634960,14360,14360,14360,14340,66
|
|
20230727,113700,842688060,14330,14330,14330,14330,0
|
|
20230727,113600,842688060,14330,14340,14360,14330,122
|
|
20230727,113500,840939310,14300,14300,14300,14300,0
|
|
20230727,113400,840939310,14300,14300,14300,14300,44
|
|
20230727,113300,840310110,14300,14300,14300,14300,122
|
|
20230727,113200,838565510,14300,14300,14300,14300,11
|
|
20230727,113100,838408210,14300,14300,14300,14300,50
|
|
20230727,113000,837693210,14350,14350,14350,14350,70
|
|
20230727,112900,836688710,14350,14390,14390,14350,155
|
|
20230727,112800,834460130,14380,14390,14390,14380,404
|
|
20230727,112700,828646610,14390,14380,14390,14380,79
|
|
20230727,112600,827510570,14380,14380,14380,14380,1
|
|
20230727,112500,827496190,14380,14370,14400,14370,689
|
|
20230727,112400,817577100,14360,14360,14360,14360,17
|
|
20230727,112300,817332980,14360,14380,14390,14360,233
|
|
20230727,112200,813982300,14380,14360,14380,14310,264
|
|
20230727,112100,810188680,14360,14360,14360,14360,1
|
|
20230727,112000,810174320,14360,14360,14360,14360,134
|
|
20230727,111900,808250080,14360,14360,14360,14360,1
|
|
20230727,111800,808235720,14370,14360,14370,14360,101
|
|
20230727,111700,806784400,14370,14370,14370,14370,120
|
|
20230727,111600,805060000,14370,14370,14370,14360,96
|
|
20230727,111500,803680990,14370,14370,14370,14370,0
|
|
20230727,111400,803680990,14370,14370,14370,14370,45
|
|
20230727,111300,803034340,14350,14350,14370,14350,83
|
|
20230727,111200,801843210,14350,14350,14350,14350,43
|
|
20230727,111100,801226160,14360,14360,14360,14360,43
|
|
20230727,111000,800608680,14360,14360,14360,14360,78
|
|
20230727,110900,799488600,14400,14350,14400,14350,671
|
|
20230727,110800,789839060,14350,14350,14350,14350,18
|
|
20230727,110700,789580760,14350,14270,14350,14270,125
|
|
20230727,110600,787796610,14340,14340,14340,14340,16
|
|
20230727,110500,787567170,14350,14300,14350,14300,199
|
|
20230727,110400,784716670,14300,14300,14300,14300,77
|
|
20230727,110300,783615570,14300,14300,14300,14300,72
|
|
20230727,110200,782585970,14300,14300,14300,14300,82
|
|
20230727,110100,781413370,14350,14300,14350,14300,46
|
|
20230727,110000,780755190,14310,14310,14310,14310,224
|
|
20230727,105900,777549750,14310,14310,14310,14310,0
|
|
20230727,105800,777549750,14310,14310,14310,14310,82
|
|
20230727,105700,776376330,14310,14310,14310,14310,77
|
|
20230727,105600,775274460,14310,14310,14310,14310,43
|
|
20230727,105500,774659130,14360,14300,14360,14300,158
|
|
20230727,105400,772391800,14290,14290,14290,14280,151
|
|
20230727,105300,770234650,14290,14290,14290,14290,0
|
|
20230727,105200,770234650,14290,14370,14370,14290,46
|
|
20230727,105100,769577150,14380,14280,14380,14280,44
|
|
20230727,105000,768948730,14290,14260,14330,14260,246
|
|
20230727,104900,765431570,14250,14250,14250,14220,79
|
|
20230727,104800,764307110,14220,14220,14220,14220,0
|
|
20230727,104700,764307110,14220,14230,14230,14220,620
|
|
20230727,104600,755485770,14220,14220,14220,14220,0
|
|
20230727,104500,755485770,14220,14150,14220,14150,67
|
|
20230727,104400,754536240,14150,14150,14150,14150,76
|
|
20230727,104300,753460840,14150,14150,14150,14150,318
|
|
20230727,104200,748961140,14140,14140,14140,14130,255
|
|
20230727,104100,745355600,14130,14110,14160,14110,402
|
|
20230727,104000,739676410,14100,14100,14100,14100,291
|
|
20230727,103900,735573310,14100,14110,14110,14100,463
|
|
20230727,103800,729044310,14110,14110,14110,14110,285
|
|
20230727,103700,725022960,14110,14120,14120,14110,345
|
|
20230727,103600,720152330,14100,14110,14110,14100,295
|
|
20230727,103500,715990440,14110,14130,14140,14110,357
|
|
20230727,103400,710947280,14140,14150,14160,14140,574
|
|
20230727,103300,702825380,14220,14220,14220,14220,2
|
|
20230727,103200,702796940,14120,14120,14120,14120,307
|
|
20230727,103100,698462100,14120,14190,14200,14120,332
|
|
20230727,103000,693773460,14120,14120,14120,14120,332
|
|
20230727,102900,689085620,14120,14120,14120,14120,277
|
|
20230727,102800,685174380,14130,14130,14210,14130,357
|
|
20230727,102700,680129890,14150,14130,14150,14130,271
|
|
20230727,102600,676296100,14150,14160,14160,14150,357
|
|
20230727,102500,671243750,14150,14160,14160,14150,221
|
|
20230727,102400,668115020,14240,14110,14250,14110,413
|
|
20230727,102300,662278670,14100,14100,14100,14100,83
|
|
20230727,102200,661108370,14080,14080,14080,14080,230
|
|
20230727,102100,657869970,14080,14110,14150,14080,485
|
|
20230727,102000,651031670,14090,14090,14090,14090,244
|
|
20230727,101900,647593710,14080,14110,14110,14080,706
|
|
20230727,101800,637642400,14090,14100,14100,14090,2050
|
|
20230727,101700,608756230,14100,14100,14100,14100,0
|
|
20230727,101600,608756230,14100,14150,14150,14100,44
|
|
20230727,101500,608135780,14150,14100,14150,14100,2
|
|
20230727,101400,608107530,14090,14090,14090,14090,120
|
|
20230727,101300,606416730,14090,14090,14090,14090,0
|
|
20230727,101200,606416730,14090,14090,14090,14090,44
|
|
20230727,101100,605796770,14080,14080,14080,14080,83
|
|
20230727,101000,604628130,14070,14110,14110,14070,727
|
|
20230727,100900,594387490,14110,14060,14110,14060,265
|
|
20230727,100800,590661540,14060,14100,14100,14060,410
|
|
20230727,100700,584885340,14040,14060,14060,14040,796
|
|
20230727,100600,573701700,14040,14050,14050,14040,269
|
|
20230727,100500,569923940,14050,14060,14110,14050,655
|
|
20230727,100400,560714300,14110,14110,14110,14110,3
|
|
20230727,100300,560671970,14120,14050,14120,14050,1300
|
|
20230727,100200,542406900,14050,14110,14110,14050,181
|
|
20230727,100100,539863610,14110,14150,14150,14100,469
|
|
20230727,100000,533241560,14190,14160,14190,14160,16
|
|
20230727,095900,533014940,14200,14190,14220,14160,757
|
|
20230727,095800,522276510,14200,14200,14230,14190,627
|
|
20230727,095700,513372650,14180,14180,14180,14180,43
|
|
20230727,095600,512762910,14170,14200,14200,14160,98
|
|
20230727,095500,511373150,14180,14200,14200,14160,1093
|
|
20230727,095400,495872810,14210,14240,14240,14210,5
|
|
20230727,095300,495801680,14250,14230,14250,14230,241
|
|
20230727,095200,492372230,14230,14210,14230,14200,1060
|
|
20230727,095100,477312640,14220,14260,14260,14220,696
|
|
20230727,095000,467405130,14270,14280,14280,14260,1140
|
|
20230727,094900,451131550,14260,14290,14290,14260,235
|
|
20230727,094800,447774620,14300,14360,14360,14300,525
|
|
20230727,094700,440243510,14370,14410,14410,14360,478
|
|
20230727,094600,433373520,14410,14440,14440,14410,939
|
|
20230727,094500,419836370,14440,14500,14510,14440,906
|
|
20230727,094400,406729450,14500,14520,14520,14490,858
|
|
20230727,094300,394285390,14520,14520,14520,14510,642
|
|
20230727,094200,384964580,14520,14490,14520,14490,757
|
|
20230727,094100,373989940,14490,14450,14500,14450,579
|
|
20230727,094000,365599770,14450,14450,14470,14450,346
|
|
20230727,093900,360599990,14450,14480,14480,14450,971
|
|
20230727,093800,346559640,14480,14430,14480,14430,666
|
|
20230727,093700,336932720,14430,14380,14430,14380,1869
|
|
20230727,093600,310015500,14370,14330,14370,14330,333
|
|
20230727,093500,305235930,14330,14340,14340,14320,210
|
|
20230727,093400,302226090,14340,14310,14340,14310,126
|
|
20230727,093300,300421140,14320,14300,14320,14290,24
|
|
20230727,093200,300077890,14300,14340,14350,14300,287
|
|
20230727,093100,295968930,14330,14320,14330,14320,111
|
|
20230727,093000,294378310,14300,14300,14300,14300,1
|
|
20230727,092900,294364010,14300,14370,14370,14300,394
|
|
20230727,092800,288711720,14360,14360,14370,14360,720
|
|
20230727,092700,278372420,14360,14360,14360,14360,17
|
|
20230727,092600,278128300,14360,14380,14390,14360,375
|
|
20230727,092500,272740140,14370,14290,14370,14290,1521
|
|
20230727,092400,250943320,14290,14290,14290,14290,128
|
|
20230727,092300,249114200,14310,14310,14310,14310,0
|
|
20230727,092200,249114200,14310,14340,14350,14310,71
|
|
20230727,092100,248097010,14350,14310,14350,14310,207
|
|
20230727,092000,245129150,14290,14270,14300,14270,711
|
|
20230727,091900,234971000,14270,14220,14270,14220,844
|
|
20230727,091800,222957510,14220,14210,14220,14190,578
|
|
20230727,091700,214747390,14210,14200,14210,14190,357
|
|
20230727,091600,209676840,14150,14160,14200,14150,2312
|
|
20230727,091500,176935060,14160,14120,14160,14090,949
|
|
20230727,091400,163521910,14050,14050,14120,14040,1173
|
|
20230727,091300,147009490,13970,14020,14070,13970,380
|
|
20230727,091200,141677690,14020,14050,14080,13970,301
|
|
20230727,091100,137454290,13980,13950,13980,13950,136
|
|
20230727,091000,135554240,13950,13950,13950,13950,4
|
|
20230727,090900,135498440,13940,14050,14050,13920,77
|
|
20230727,090800,134422850,13990,14060,14060,13990,134
|
|
20230727,090700,132546020,14050,14030,14080,14000,2038
|
|
20230727,090600,103920750,14000,13990,14000,13990,798
|
|
20230727,090500,92749450,14000,13880,14000,13880,1323
|
|
20230727,090400,74286290,13890,13890,13950,13890,414
|
|
20230727,090300,68535130,13970,13840,13980,13840,2316
|
|
20230727,090200,36193530,13880,13760,13880,13760,421
|
|
20230727,090100,30373450,13730,13670,13750,13670,546
|
|
20230727,090000,22893710,13680,13450,13690,13450,1699
|