579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183600,170669970,12460,12460,12460,12460,62
|
|
20230727,183500,170669970,12460,12460,12460,12460,0
|
|
20230727,183400,170669970,12460,12460,12460,12460,0
|
|
20230727,183300,170669970,12460,12460,12460,12460,0
|
|
20230727,183200,170669970,12460,12460,12460,12460,0
|
|
20230727,183100,170669970,12460,12460,12460,12460,0
|
|
20230727,183000,170669970,12460,12460,12460,12460,0
|
|
20230727,182900,170669970,12460,12460,12460,12460,0
|
|
20230727,182800,170669970,12460,12460,12460,12460,0
|
|
20230727,182700,170669970,12460,12460,12460,12460,0
|
|
20230727,182600,170669970,12460,12460,12460,12460,0
|
|
20230727,182500,170669970,12460,12460,12460,12460,0
|
|
20230727,182400,170669970,12460,12460,12460,12460,0
|
|
20230727,182300,170669970,12460,12460,12460,12460,0
|
|
20230727,182200,170669970,12460,12460,12460,12460,0
|
|
20230727,182100,170669970,12460,12460,12460,12460,0
|
|
20230727,182000,170669970,12460,12460,12460,12460,0
|
|
20230727,181900,170669970,12460,12460,12460,12460,0
|
|
20230727,181800,170669970,12460,12460,12460,12460,0
|
|
20230727,181700,170669970,12460,12460,12460,12460,0
|
|
20230727,181600,170669970,12460,12460,12460,12460,0
|
|
20230727,181500,170669970,12460,12460,12460,12460,0
|
|
20230727,181400,170669970,12460,12460,12460,12460,0
|
|
20230727,181300,170669970,12460,12460,12460,12460,0
|
|
20230727,181200,170669970,12460,12460,12460,12460,0
|
|
20230727,181100,170669970,12460,12460,12460,12460,0
|
|
20230727,181000,170669970,12460,12460,12460,12460,0
|
|
20230727,180900,170669970,12460,12460,12460,12460,0
|
|
20230727,180800,170669970,12460,12460,12460,12460,0
|
|
20230727,180700,170669970,12460,12460,12460,12460,0
|
|
20230727,180600,170669970,12460,12460,12460,12460,62
|
|
20230727,180500,170669970,12460,12460,12460,12460,0
|
|
20230727,180400,170669970,12460,12460,12460,12460,0
|
|
20230727,180300,170669970,12460,12460,12460,12460,0
|
|
20230727,180200,170669970,12460,12460,12460,12460,0
|
|
20230727,180100,170669970,12460,12460,12460,12460,0
|
|
20230727,180000,170669970,12460,12460,12460,12460,0
|
|
20230727,175900,170669970,12460,12460,12460,12460,0
|
|
20230727,175800,170669970,12460,12460,12460,12460,0
|
|
20230727,175700,170669970,12460,12460,12460,12460,0
|
|
20230727,175600,170669970,12460,12460,12460,12460,0
|
|
20230727,175500,170669970,12460,12460,12460,12460,0
|
|
20230727,175400,170669970,12460,12460,12460,12460,0
|
|
20230727,175300,170669970,12460,12460,12460,12460,0
|
|
20230727,175200,170669970,12460,12460,12460,12460,0
|
|
20230727,175100,170669970,12460,12460,12460,12460,0
|
|
20230727,175000,170669970,12460,12460,12460,12460,0
|
|
20230727,174900,170669970,12460,12460,12460,12460,0
|
|
20230727,174800,170669970,12460,12460,12460,12460,0
|
|
20230727,174700,170669970,12460,12460,12460,12460,0
|
|
20230727,174600,170669970,12460,12460,12460,12460,0
|
|
20230727,174500,170669970,12460,12460,12460,12460,0
|
|
20230727,174400,170669970,12460,12460,12460,12460,0
|
|
20230727,174300,170669970,12460,12460,12460,12460,0
|
|
20230727,174200,170669970,12460,12460,12460,12460,0
|
|
20230727,174100,170669970,12460,12460,12460,12460,0
|
|
20230727,174000,170669970,12460,12460,12460,12460,0
|
|
20230727,173900,170669970,12460,12460,12460,12460,0
|
|
20230727,173800,170669970,12460,12460,12460,12460,0
|
|
20230727,173700,170669970,12460,12460,12460,12460,0
|
|
20230727,173600,170669970,12460,12460,12460,12460,62
|
|
20230727,173500,170669970,12460,12460,12460,12460,0
|
|
20230727,173400,170669970,12460,12460,12460,12460,0
|
|
20230727,173300,170669970,12460,12460,12460,12460,0
|
|
20230727,173200,170669970,12460,12460,12460,12460,0
|
|
20230727,173100,170669970,12460,12460,12460,12460,0
|
|
20230727,173000,170669970,12460,12460,12460,12460,0
|
|
20230727,172900,170669970,12460,12460,12460,12460,0
|
|
20230727,172800,170669970,12460,12460,12460,12460,0
|
|
20230727,172700,170669970,12460,12460,12460,12460,0
|
|
20230727,172600,170669970,12460,12460,12460,12460,0
|
|
20230727,172500,170669970,12460,12460,12460,12460,0
|
|
20230727,172400,170669970,12460,12460,12460,12460,0
|
|
20230727,172300,170669970,12460,12460,12460,12460,0
|
|
20230727,172200,170669970,12460,12460,12460,12460,0
|
|
20230727,172100,170669970,12460,12460,12460,12460,0
|
|
20230727,172000,170669970,12460,12460,12460,12460,0
|
|
20230727,171900,170669970,12460,12460,12460,12460,0
|
|
20230727,171800,170669970,12460,12460,12460,12460,0
|
|
20230727,171700,170669970,12460,12460,12460,12460,0
|
|
20230727,171600,170669970,12460,12460,12460,12460,0
|
|
20230727,171500,170669970,12460,12460,12460,12460,0
|
|
20230727,171400,170669970,12460,12460,12460,12460,0
|
|
20230727,171300,170669970,12460,12460,12460,12460,0
|
|
20230727,171200,170669970,12460,12460,12460,12460,0
|
|
20230727,171100,170669970,12460,12460,12460,12460,0
|
|
20230727,171000,170669970,12460,12460,12460,12460,0
|
|
20230727,170900,170669970,12460,12460,12460,12460,0
|
|
20230727,170800,170669970,12460,12460,12460,12460,0
|
|
20230727,170700,170669970,12460,12460,12460,12460,0
|
|
20230727,170600,170669970,12460,12460,12460,12460,62
|
|
20230727,170500,170669970,12460,12460,12460,12460,0
|
|
20230727,170400,170669970,12460,12460,12460,12460,0
|
|
20230727,170300,170669970,12460,12460,12460,12460,0
|
|
20230727,170200,170669970,12460,12460,12460,12460,0
|
|
20230727,170100,170669970,12460,12460,12460,12460,0
|
|
20230727,170000,170669970,12460,12460,12460,12460,0
|
|
20230727,165900,170669970,12460,12460,12460,12460,0
|
|
20230727,165800,170669970,12460,12460,12460,12460,0
|
|
20230727,165700,170669970,12460,12460,12460,12460,0
|
|
20230727,165600,170669970,12460,12460,12460,12460,0
|
|
20230727,165500,170669970,12460,12460,12460,12460,0
|
|
20230727,165400,170669970,12460,12460,12460,12460,0
|
|
20230727,165300,170669970,12460,12460,12460,12460,0
|
|
20230727,165200,170669970,12460,12460,12460,12460,0
|
|
20230727,165100,170669970,12460,12460,12460,12460,0
|
|
20230727,165000,170669970,12460,12460,12460,12460,0
|
|
20230727,164900,170669970,12460,12460,12460,12460,0
|
|
20230727,164800,170669970,12460,12460,12460,12460,0
|
|
20230727,164700,170669970,12460,12460,12460,12460,0
|
|
20230727,164600,170669970,12460,12460,12460,12460,0
|
|
20230727,164500,170669970,12460,12460,12460,12460,0
|
|
20230727,164400,170669970,12460,12460,12460,12460,0
|
|
20230727,164300,170669970,12460,12460,12460,12460,0
|
|
20230727,164200,170669970,12460,12460,12460,12460,0
|
|
20230727,164100,170669970,12460,12460,12460,12460,0
|
|
20230727,164000,170669970,12460,12460,12460,12460,0
|
|
20230727,163900,170669970,12460,12460,12460,12460,0
|
|
20230727,163800,170669970,12460,12460,12460,12460,0
|
|
20230727,163700,170669970,12460,12460,12460,12460,0
|
|
20230727,163600,170669970,12460,12460,12460,12460,62
|
|
20230727,163500,170669970,12460,12460,12460,12460,0
|
|
20230727,163400,170669970,12460,12460,12460,12460,0
|
|
20230727,163300,170669970,12460,12460,12460,12460,0
|
|
20230727,163200,170669970,12460,12460,12460,12460,0
|
|
20230727,163100,170669970,12460,12460,12460,12460,0
|
|
20230727,163000,170669970,12460,12460,12460,12460,0
|
|
20230727,162900,170669970,12460,12460,12460,12460,0
|
|
20230727,162800,170669970,12460,12460,12460,12460,0
|
|
20230727,162700,170669970,12460,12460,12460,12460,0
|
|
20230727,162600,170669970,12460,12460,12460,12460,0
|
|
20230727,162500,170669970,12460,12460,12460,12460,0
|
|
20230727,162400,170669970,12460,12460,12460,12460,0
|
|
20230727,162300,170669970,12460,12460,12460,12460,0
|
|
20230727,162200,170669970,12460,12460,12460,12460,0
|
|
20230727,162100,170669970,12460,12460,12460,12460,0
|
|
20230727,162000,170669970,12460,12460,12460,12460,0
|
|
20230727,161900,170669970,12460,12460,12460,12460,0
|
|
20230727,161800,170669970,12460,12460,12460,12460,0
|
|
20230727,161700,170669970,12460,12460,12460,12460,0
|
|
20230727,161600,170669970,12460,12460,12460,12460,0
|
|
20230727,161500,170669970,12460,12460,12460,12460,0
|
|
20230727,161400,170669970,12460,12460,12460,12460,0
|
|
20230727,161300,170669970,12460,12460,12460,12460,0
|
|
20230727,161200,170669970,12460,12460,12460,12460,0
|
|
20230727,161100,170669970,12460,12460,12460,12460,0
|
|
20230727,161000,170669970,12460,12460,12460,12460,0
|
|
20230727,160900,170669970,12460,12460,12460,12460,0
|
|
20230727,160800,170669970,12460,12460,12460,12460,0
|
|
20230727,160700,170669970,12460,12460,12460,12460,0
|
|
20230727,160600,170669970,12460,12460,12460,12460,62
|
|
20230727,160500,170669970,12460,12460,12460,12460,0
|
|
20230727,160400,170669970,12460,12460,12460,12460,0
|
|
20230727,160300,170669970,12460,12460,12460,12460,0
|
|
20230727,160200,170669970,12460,12460,12460,12460,0
|
|
20230727,160100,170669970,12460,12460,12460,12460,0
|
|
20230727,160000,170669970,12460,12460,12460,12460,0
|
|
20230727,155900,170669970,12460,12460,12460,12460,0
|
|
20230727,155800,170669970,12460,12460,12460,12460,0
|
|
20230727,155700,170669970,12460,12460,12460,12460,0
|
|
20230727,155600,170669970,12460,12460,12460,12460,0
|
|
20230727,155500,170669970,12460,12460,12460,12460,0
|
|
20230727,155400,170669970,12460,12460,12460,12460,0
|
|
20230727,155300,170669970,12460,12460,12460,12460,0
|
|
20230727,155200,170669970,12460,12460,12460,12460,0
|
|
20230727,155100,170669970,12460,12460,12460,12460,0
|
|
20230727,155000,170669970,12460,12460,12460,12460,0
|
|
20230727,154900,170669970,12460,12460,12460,12460,0
|
|
20230727,154800,170669970,12460,12460,12460,12460,0
|
|
20230727,154700,170669970,12460,12460,12460,12460,0
|
|
20230727,154600,170669970,12460,12460,12460,12460,0
|
|
20230727,154500,170669970,12460,12460,12460,12460,0
|
|
20230727,154400,170669970,12460,12460,12460,12460,0
|
|
20230727,154300,170669970,12460,12460,12460,12460,0
|
|
20230727,154200,170669970,12460,12460,12460,12460,0
|
|
20230727,154100,170669970,12460,12460,12460,12460,0
|
|
20230727,154000,170669970,12460,12460,12460,12460,0
|
|
20230727,153900,170669970,12460,12460,12460,12460,0
|
|
20230727,153800,170669970,12460,12460,12460,12460,0
|
|
20230727,153700,170669970,12460,12460,12460,12460,0
|
|
20230727,153600,170669970,12460,12460,12460,12460,62
|
|
20230727,153500,170669970,12460,12460,12460,12460,0
|
|
20230727,153400,170669970,12460,12460,12460,12460,0
|
|
20230727,153300,170669970,12460,12460,12460,12460,0
|
|
20230727,153200,170669970,12460,12460,12460,12460,0
|
|
20230727,153100,170669970,12460,12460,12460,12460,0
|
|
20230727,153000,170669970,12460,12460,12460,12460,62
|
|
20230727,152900,169897450,12460,12460,12460,12460,0
|
|
20230727,152800,169897450,12460,12460,12460,12460,0
|
|
20230727,152700,169897450,12460,12460,12460,12460,0
|
|
20230727,152600,169897450,12460,12460,12460,12460,0
|
|
20230727,152500,169897450,12460,12460,12460,12460,0
|
|
20230727,152400,169897450,12460,12460,12460,12460,0
|
|
20230727,152300,169897450,12460,12460,12460,12460,0
|
|
20230727,152200,169897450,12460,12460,12460,12460,0
|
|
20230727,152100,169897450,12460,12460,12460,12460,0
|
|
20230727,152000,169897450,12460,12460,12460,12460,0
|
|
20230727,151900,169897450,12460,12460,12460,12460,43
|
|
20230727,151800,169361670,12460,12460,12460,12460,16
|
|
20230727,151700,169162310,12410,12460,12460,12410,30
|
|
20230727,151600,168788710,12410,12410,12410,12410,3
|
|
20230727,151500,168751480,12410,12410,12410,12410,4
|
|
20230727,151400,168701840,12420,12420,12420,12420,0
|
|
20230727,151300,168701840,12420,12480,12480,12420,790
|
|
20230727,151200,158880420,12480,12480,12480,12480,0
|
|
20230727,151100,158880420,12480,12480,12480,12480,0
|
|
20230727,151000,158880420,12480,12480,12480,12480,55
|
|
20230727,150900,158194020,12440,12440,12440,12440,3
|
|
20230727,150800,158156700,12440,12440,12440,12440,4
|
|
20230727,150700,158106940,12490,12490,12490,12490,0
|
|
20230727,150600,158106940,12490,12430,12490,12430,24
|
|
20230727,150500,157807420,12490,12490,12490,12490,0
|
|
20230727,150400,157807420,12490,12490,12490,12490,0
|
|
20230727,150300,157807420,12490,12450,12490,12450,21
|
|
20230727,150200,157545380,12430,12430,12430,12430,4
|
|
20230727,150100,157495660,12430,12430,12430,12430,0
|
|
20230727,150000,157495660,12430,12450,12450,12430,5
|
|
20230727,145900,157433490,12450,12430,12450,12430,21
|
|
20230727,145800,157172120,12450,12450,12450,12450,1
|
|
20230727,145700,157159670,12450,12430,12450,12430,4
|
|
20230727,145600,157109930,12450,12450,12450,12450,0
|
|
20230727,145500,157109930,12450,12420,12450,12420,5
|
|
20230727,145400,157047800,12420,12420,12420,12420,0
|
|
20230727,145300,157047800,12420,12450,12450,12420,5
|
|
20230727,145200,156985670,12450,12410,12450,12410,20
|
|
20230727,145100,156736830,12450,12450,12450,12450,1
|
|
20230727,145000,156724380,12410,12410,12410,12410,4
|
|
20230727,144900,156674740,12450,12450,12450,12450,19
|
|
20230727,144800,156438190,12410,12410,12410,12410,4
|
|
20230727,144700,156388550,12450,12450,12450,12450,0
|
|
20230727,144600,156388550,12450,12450,12450,12410,33
|
|
20230727,144500,155977860,12410,12410,12410,12410,4
|
|
20230727,144400,155928220,12450,12450,12450,12450,1
|
|
20230727,144300,155915770,12410,12410,12410,12410,3
|
|
20230727,144200,155878540,12450,12450,12450,12450,8
|
|
20230727,144100,155778940,12410,12410,12410,12410,4
|
|
20230727,144000,155729300,12450,12450,12450,12450,1
|
|
20230727,143900,155716850,12390,12390,12390,12390,4
|
|
20230727,143800,155667290,12450,12390,12450,12390,5
|
|
20230727,143700,155605280,12390,12390,12390,12390,0
|
|
20230727,143600,155605280,12390,12450,12450,12390,5
|
|
20230727,143500,155543270,12390,12390,12390,12390,0
|
|
20230727,143400,155543270,12390,12390,12390,12390,6
|
|
20230727,143300,155468930,12390,12390,12390,12390,1
|
|
20230727,143200,155456540,12390,12450,12450,12390,9
|
|
20230727,143100,155344550,12450,12460,12460,12450,368
|
|
20230727,143000,150762940,12460,12420,12460,12420,450
|
|
20230727,142900,145162960,12420,12400,12420,12400,85
|
|
20230727,142800,144107340,12420,12420,12420,12420,2
|
|
20230727,142700,144082500,12420,12400,12420,12400,218
|
|
20230727,142600,141378020,12390,12390,12390,12390,0
|
|
20230727,142500,141378020,12390,12420,12420,12390,5
|
|
20230727,142400,141316040,12420,12420,12420,12420,0
|
|
20230727,142300,141316040,12420,12420,12420,12420,1
|
|
20230727,142200,141303620,12420,12390,12420,12390,24
|
|
20230727,142100,141005710,12400,12400,12400,12400,0
|
|
20230727,142000,141005710,12400,12390,12400,12390,4
|
|
20230727,141900,140956140,12400,12400,12400,12400,0
|
|
20230727,141800,140956140,12400,12390,12400,12390,4
|
|
20230727,141700,140906570,12390,12390,12390,12390,0
|
|
20230727,141600,140906570,12390,12400,12400,12390,4
|
|
20230727,141500,140857000,12390,12390,12390,12390,3
|
|
20230727,141400,140819830,12400,12400,12400,12400,1
|
|
20230727,141300,140807430,12400,12390,12400,12390,32
|
|
20230727,141200,140410670,12400,12400,12400,12400,1
|
|
20230727,141100,140398270,12390,12400,12400,12390,174
|
|
20230727,141000,138240700,12410,12410,12410,12410,0
|
|
20230727,140900,138240700,12410,12400,12410,12400,5
|
|
20230727,140800,138178690,12390,12390,12390,12390,4
|
|
20230727,140700,138129130,12410,12410,12410,12410,1
|
|
20230727,140600,138116720,12390,12390,12390,12390,4
|
|
20230727,140500,138067160,12410,12410,12410,12410,1
|
|
20230727,140400,138054750,12410,12410,12410,12410,0
|
|
20230727,140300,138054750,12410,12410,12410,12410,1
|
|
20230727,140200,138042340,12410,12390,12410,12390,33
|
|
20230727,140100,137632900,12400,12400,12400,12400,1
|
|
20230727,140000,137620500,12390,12390,12390,12390,22
|
|
20230727,135900,137347920,12390,12400,12400,12390,26
|
|
20230727,135800,137025770,12390,12390,12390,12390,0
|
|
20230727,135700,137025770,12390,12390,12390,12390,13
|
|
20230727,135600,136864700,12400,12390,12400,12390,25
|
|
20230727,135500,136554940,12390,12390,12390,12390,4
|
|
20230727,135400,136505380,12390,12400,12400,12390,19
|
|
20230727,135300,136269960,12390,12390,12400,12390,23
|
|
20230727,135200,135984900,12390,12390,12390,12390,9
|
|
20230727,135100,135873390,12390,12390,12390,12390,3
|
|
20230727,135000,135836220,12390,12380,12390,12380,5
|
|
20230727,134900,135774310,12380,12380,12380,12380,16
|
|
20230727,134800,135576230,12390,12400,12400,12390,42
|
|
20230727,134700,135055840,12390,12390,12390,12390,6
|
|
20230727,134600,134981500,12390,12400,12400,12390,5
|
|
20230727,134500,134919540,12400,12400,12400,12400,3
|
|
20230727,134400,134882340,12400,12400,12400,12400,12
|
|
20230727,134300,134733540,12410,12390,12410,12390,11
|
|
20230727,134200,134597170,12390,12390,12390,12390,16
|
|
20230727,134100,134398930,12400,12390,12400,12390,26
|
|
20230727,134000,134076780,12390,12390,12390,12390,0
|
|
20230727,133900,134076780,12390,12400,12400,12390,11
|
|
20230727,133800,133940480,12390,12390,12390,12390,0
|
|
20230727,133700,133940480,12390,12390,12400,12390,34
|
|
20230727,133600,133519210,12390,12390,12390,12390,4
|
|
20230727,133500,133469650,12400,12400,12400,12400,1
|
|
20230727,133400,133457250,12390,12390,12390,12390,44
|
|
20230727,133300,132912090,12400,12400,12400,12400,0
|
|
20230727,133200,132912090,12400,12390,12400,12390,5
|
|
20230727,133100,132850130,12410,12410,12410,12410,0
|
|
20230727,133000,132850130,12410,12390,12410,12390,21
|
|
20230727,132900,132589920,12380,12380,12380,12380,18
|
|
20230727,132800,132367080,12390,12390,12390,12390,1
|
|
20230727,132700,132354690,12380,12380,12380,12380,3
|
|
20230727,132600,132317550,12390,12400,12400,12380,31
|
|
20230727,132500,131933500,12390,12390,12390,12390,2
|
|
20230727,132400,131908720,12390,12400,12400,12390,20
|
|
20230727,132300,131660910,12390,12390,12390,12390,20
|
|
20230727,132200,131413110,12400,12390,12400,12390,5
|
|
20230727,132100,131351150,12390,12390,12390,12390,18
|
|
20230727,132000,131128130,12390,12390,12390,12390,4
|
|
20230727,131900,131078570,12400,12390,12400,12390,41
|
|
20230727,131800,130570570,12390,12390,12390,12390,4
|
|
20230727,131700,130521010,12390,12390,12390,12390,0
|
|
20230727,131600,130521010,12390,12390,12390,12390,23
|
|
20230727,131500,130236040,12390,12390,12390,12390,21
|
|
20230727,131400,129975850,12390,12390,12390,12390,7
|
|
20230727,131300,129889120,12390,12390,12390,12390,4
|
|
20230727,131200,129839560,12390,12390,12390,12390,22
|
|
20230727,131100,129566980,12390,12390,12390,12390,12
|
|
20230727,131000,129418300,12390,12390,12390,12390,36
|
|
20230727,130900,128972260,12380,12380,12380,12380,11
|
|
20230727,130800,128836080,12380,12380,12380,12380,21
|
|
20230727,130700,128576100,12380,12380,12380,12380,4
|
|
20230727,130600,128526580,12400,12400,12400,12380,503
|
|
20230727,130500,122289460,12400,12400,12400,12400,0
|
|
20230727,130400,122289460,12400,12400,12400,12400,41
|
|
20230727,130300,121781060,12400,12400,12400,12400,0
|
|
20230727,130200,121781060,12400,12400,12400,12400,4
|
|
20230727,130100,121731460,12400,12400,12400,12400,35
|
|
20230727,130000,121297460,12400,12400,12400,12400,4
|
|
20230727,125900,121247860,12410,12400,12410,12400,5
|
|
20230727,125800,121185840,12400,12400,12400,12400,19
|
|
20230727,125700,120950240,12400,12400,12400,12400,31
|
|
20230727,125600,120565840,12400,12400,12400,12400,19
|
|
20230727,125500,120330240,12400,12410,12410,12400,204
|
|
20230727,125400,117798640,12400,12400,12400,12400,16
|
|
20230727,125300,117600240,12400,12400,12400,12400,20
|
|
20230727,125200,117352240,12410,12410,12410,12410,66
|
|
20230727,125100,116533180,12430,12420,12430,12420,22
|
|
20230727,125000,116259810,12400,12400,12400,12400,30
|
|
20230727,124900,115887810,12400,12400,12400,12400,0
|
|
20230727,124800,115887810,12400,12400,12400,12400,0
|
|
20230727,124700,115887810,12400,12400,12400,12400,474
|
|
20230727,124600,110010210,12400,12380,12400,12380,70
|
|
20230727,124500,109142980,12380,12380,12380,12380,11
|
|
20230727,124400,109006800,12380,12380,12380,12380,0
|
|
20230727,124300,109006800,12380,12380,12380,12380,40
|
|
20230727,124200,108511600,12390,12390,12390,12390,0
|
|
20230727,124100,108511600,12390,12380,12390,12380,78
|
|
20230727,124000,107545410,12380,12380,12380,12380,0
|
|
20230727,123900,107545410,12380,12380,12380,12380,20
|
|
20230727,123800,107297810,12380,12380,12380,12380,8
|
|
20230727,123700,107198770,12380,12380,12380,12380,4
|
|
20230727,123600,107149250,12380,12380,12380,12380,14
|
|
20230727,123500,106975930,12380,12380,12380,12380,26
|
|
20230727,123400,106654050,12380,12380,12380,12380,4
|
|
20230727,123300,106604530,12380,12380,12380,12380,5
|
|
20230727,123200,106542630,12380,12380,12390,12380,30
|
|
20230727,123100,106171130,12380,12380,12380,12380,0
|
|
20230727,123000,106171130,12380,12380,12380,12380,26
|
|
20230727,122900,105849250,12380,12380,12380,12380,4
|
|
20230727,122800,105799730,12380,12380,12380,12380,33
|
|
20230727,122700,105391190,12380,12380,12380,12380,4
|
|
20230727,122600,105341670,12380,12380,12380,12380,0
|
|
20230727,122500,105341670,12380,12380,12380,12380,9
|
|
20230727,122400,105230250,12380,12380,12380,12380,21
|
|
20230727,122300,104970270,12380,12380,12380,12380,19
|
|
20230727,122200,104735050,12380,12380,12380,12380,4
|
|
20230727,122100,104685530,12380,12380,12380,12380,24
|
|
20230727,122000,104388410,12380,12380,12380,12380,20
|
|
20230727,121900,104140810,12380,12380,12380,12380,0
|
|
20230727,121800,104140810,12380,12380,12380,12380,18
|
|
20230727,121700,103917970,12380,12380,12380,12380,19
|
|
20230727,121600,103682750,12380,12380,12380,12380,4
|
|
20230727,121500,103633230,12380,12380,12380,12380,4
|
|
20230727,121400,103583710,12390,12390,12390,12390,114
|
|
20230727,121300,102171250,12390,12390,12400,12390,36
|
|
20230727,121200,101725110,12400,12400,12400,12400,0
|
|
20230727,121100,101725110,12400,12400,12400,12400,31
|
|
20230727,121000,101340710,12400,12400,12400,12400,21
|
|
20230727,120900,101080310,12400,12400,12400,12400,4
|
|
20230727,120800,101030710,12400,12400,12400,12400,60
|
|
20230727,120700,100286710,12430,12410,12430,12410,38
|
|
20230727,120600,99815090,12400,12400,12400,12400,24
|
|
20230727,120500,99517490,12400,12400,12400,12400,7
|
|
20230727,120400,99430690,12400,12400,12400,12400,4
|
|
20230727,120300,99381090,12400,12400,12400,12400,22
|
|
20230727,120200,99108290,12400,12400,12400,12400,24
|
|
20230727,120100,98810690,12400,12400,12400,12400,0
|
|
20230727,120000,98810690,12400,12400,12400,12400,4
|
|
20230727,115900,98761090,12390,12390,12390,12390,30
|
|
20230727,115800,98389390,12430,12430,12430,12430,0
|
|
20230727,115700,98389390,12430,12430,12430,12430,0
|
|
20230727,115600,98389390,12430,12430,12430,12430,0
|
|
20230727,115500,98389390,12430,12380,12430,12380,105
|
|
20230727,115400,97088290,12380,12380,12380,12380,0
|
|
20230727,115300,97088290,12380,12380,12380,12380,3
|
|
20230727,115200,97051150,12380,12380,12380,12380,49
|
|
20230727,115100,96444530,12380,12380,12380,12380,0
|
|
20230727,115000,96444530,12380,12380,12380,12380,13
|
|
20230727,114900,96283590,12380,12380,12380,12380,0
|
|
20230727,114800,96283590,12380,12380,12380,12380,23
|
|
20230727,114700,95998850,12380,12380,12380,12380,0
|
|
20230727,114600,95998850,12380,12380,12380,12380,4
|
|
20230727,114500,95949330,12400,12400,12400,12400,5
|
|
20230727,114400,95887330,12400,12400,12400,12400,23
|
|
20230727,114300,95602130,12400,12400,12400,12400,13
|
|
20230727,114200,95440930,12400,12400,12400,12400,7
|
|
20230727,114100,95354130,12400,12400,12400,12400,23
|
|
20230727,114000,95068930,12400,12400,12400,12400,18
|
|
20230727,113900,94845730,12400,12400,12400,12400,4
|
|
20230727,113800,94796130,12400,12400,12400,12400,0
|
|
20230727,113700,94796130,12400,12400,12400,12400,46
|
|
20230727,113600,94225730,12400,12400,12400,12400,24
|
|
20230727,113500,93928130,12400,12400,12400,12400,10
|
|
20230727,113400,93804130,12400,12400,12400,12400,4
|
|
20230727,113300,93754530,12400,12400,12400,12400,17
|
|
20230727,113200,93543730,12400,12400,12400,12400,4
|
|
20230727,113100,93494130,12400,12400,12400,12400,0
|
|
20230727,113000,93494130,12400,12400,12430,12400,204
|
|
20230727,112900,90963160,12400,12400,12400,12400,25
|
|
20230727,112800,90653160,12400,12400,12400,12400,0
|
|
20230727,112700,90653160,12400,12400,12400,12400,296
|
|
20230727,112600,86982760,12400,12400,12400,12400,22
|
|
20230727,112500,86709960,12400,12400,12400,12400,4
|
|
20230727,112400,86660360,12410,12410,12410,12410,4
|
|
20230727,112300,86610720,12400,12400,12420,12400,47
|
|
20230727,112200,86027580,12400,12400,12400,12400,52
|
|
20230727,112100,85382780,12380,12380,12380,12380,0
|
|
20230727,112000,85382780,12380,12380,12380,12380,4
|
|
20230727,111900,85333260,12380,12430,12430,12380,27
|
|
20230727,111800,84998600,12430,12390,12430,12390,305
|
|
20230727,111700,81212200,12380,12380,12380,12380,24
|
|
20230727,111600,80915080,12380,12390,12390,12380,32
|
|
20230727,111500,80518640,12380,12380,12380,12380,24
|
|
20230727,111400,80221520,12380,12380,12380,12380,8
|
|
20230727,111300,80122480,12380,12380,12380,12380,4
|
|
20230727,111200,80072960,12380,12380,12380,12380,8
|
|
20230727,111100,79973920,12380,12380,12380,12380,26
|
|
20230727,111000,79652040,12380,12380,12380,12380,0
|
|
20230727,110900,79652040,12380,12380,12380,12380,4
|
|
20230727,110800,79602520,12380,12380,12380,12380,25
|
|
20230727,110700,79293020,12380,12380,12380,12380,4
|
|
20230727,110600,79243500,12380,12380,12380,12380,0
|
|
20230727,110500,79243500,12380,12380,12380,12380,0
|
|
20230727,110400,79243500,12380,12380,12410,12380,80
|
|
20230727,110300,78252360,12380,12380,12380,12380,0
|
|
20230727,110200,78252360,12380,12380,12380,12380,4
|
|
20230727,110100,78202840,12380,12380,12390,12380,54
|
|
20230727,110000,77534230,12380,12380,12380,12380,3
|
|
20230727,105900,77497090,12380,12380,12380,12380,25
|
|
20230727,105800,77187590,12380,12380,12380,12380,0
|
|
20230727,105700,77187590,12380,12380,12380,12380,25
|
|
20230727,105600,76878090,12370,12370,12370,12370,0
|
|
20230727,105500,76878090,12370,12370,12370,12370,4
|
|
20230727,105400,76828610,12400,12400,12400,12400,13
|
|
20230727,105300,76667410,12400,12400,12400,12400,987
|
|
20230727,105200,64428610,12400,12370,12400,12370,5
|
|
20230727,105100,64366730,12410,12410,12410,12410,0
|
|
20230727,105000,64366730,12410,12410,12410,12410,361
|
|
20230727,104900,59886720,12410,12410,12410,12410,24
|
|
20230727,104800,59588880,12410,12400,12410,12400,259
|
|
20230727,104700,56374720,12400,12390,12400,12390,55
|
|
20230727,104600,55692970,12360,12350,12360,12350,27
|
|
20230727,104500,55359480,12400,12400,12400,12400,0
|
|
20230727,104400,55359480,12400,12350,12400,12350,518
|
|
20230727,104300,48938460,12350,12350,12350,12350,4
|
|
20230727,104200,48889060,12360,12370,12370,12360,14
|
|
20230727,104100,48716000,12360,12370,12370,12360,22
|
|
20230727,104000,48444070,12370,12370,12370,12370,0
|
|
20230727,103900,48444070,12370,12370,12370,12370,19
|
|
20230727,103800,48209040,12370,12370,12370,12370,25
|
|
20230727,103700,47899790,12350,12350,12350,12350,4
|
|
20230727,103600,47850390,12340,12340,12340,12340,1
|
|
20230727,103500,47838050,12390,12340,12390,12340,77
|
|
20230727,103400,46885350,12340,12340,12340,12340,0
|
|
20230727,103300,46885350,12340,12340,12340,12340,1
|
|
20230727,103200,46873010,12390,12370,12390,12370,75
|
|
20230727,103100,45944370,12330,12340,12340,12330,28
|
|
20230727,103000,45599090,12330,12340,12340,12330,15
|
|
20230727,102900,45414010,12330,12330,12330,12330,4
|
|
20230727,102800,45364690,12330,12340,12340,12330,395
|
|
20230727,102700,40494260,12340,12340,12340,12340,4
|
|
20230727,102600,40444900,12390,12390,12390,12390,0
|
|
20230727,102500,40444900,12390,12390,12390,12390,1
|
|
20230727,102400,40432510,12340,12370,12370,12340,40
|
|
20230727,102300,39938490,12340,12340,12340,12330,45
|
|
20230727,102200,39383260,12330,12330,12330,12330,3
|
|
20230727,102100,39346270,12330,12330,12330,12330,17
|
|
20230727,102000,39136660,12330,12340,12340,12330,26
|
|
20230727,101900,38816030,12340,12340,12340,12340,0
|
|
20230727,101800,38816030,12340,12330,12340,12330,19
|
|
20230727,101700,38581710,12330,12330,12330,12330,27
|
|
20230727,101600,38248800,12330,12330,12330,12330,15
|
|
20230727,101500,38063850,12340,12330,12340,12330,11
|
|
20230727,101400,37928150,12330,12330,12330,12330,0
|
|
20230727,101300,37928150,12330,12330,12330,12330,38
|
|
20230727,101200,37459610,12330,12330,12330,12330,0
|
|
20230727,101100,37459610,12330,12330,12330,12330,9
|
|
20230727,101000,37348640,12330,12330,12330,12330,300
|
|
20230727,100900,33649640,12330,12340,12340,12330,44
|
|
20230727,100800,33106970,12330,12330,12330,12330,23
|
|
20230727,100700,32823380,12330,12330,12330,12330,4
|
|
20230727,100600,32774060,12330,12330,12330,12330,21
|
|
20230727,100500,32515130,12330,12330,12330,12330,11
|
|
20230727,100400,32379500,12330,12330,12330,12330,4
|
|
20230727,100300,32330180,12340,12340,12340,12340,0
|
|
20230727,100200,32330180,12340,12340,12340,12340,30
|
|
20230727,100100,31959980,12340,12340,12340,12340,0
|
|
20230727,100000,31959980,12340,12340,12340,12340,27
|
|
20230727,095900,31626800,12340,12350,12350,12340,6
|
|
20230727,095800,31552740,12350,12350,12350,12350,0
|
|
20230727,095700,31552740,12350,12350,12350,12350,4
|
|
20230727,095600,31503340,12340,12340,12340,12340,0
|
|
20230727,095500,31503340,12340,12330,12340,12330,31
|
|
20230727,095400,31121080,12380,12380,12380,12380,16
|
|
20230727,095300,30923000,12380,12330,12380,12330,16
|
|
20230727,095200,30725550,12340,12330,12340,12330,9
|
|
20230727,095100,30614560,12330,12330,12330,12330,1015
|
|
20230727,095000,18099610,12330,12340,12340,12330,24
|
|
20230727,094900,17803680,12330,12330,12330,12330,0
|
|
20230727,094800,17803680,12330,12330,12330,12330,36
|
|
20230727,094700,17359800,12320,12320,12320,12320,0
|
|
20230727,094600,17359800,12320,12330,12330,12320,15
|
|
20230727,094500,17174890,12330,12330,12330,12330,4
|
|
20230727,094400,17125570,12330,12330,12330,12330,3
|
|
20230727,094300,17088580,12390,12390,12390,12330,6
|
|
20230727,094200,17014420,12340,12340,12340,12340,1000
|
|
20230727,094100,4674420,12340,12340,12340,12340,4
|
|
20230727,094000,4625060,12340,12340,12340,12340,0
|
|
20230727,093900,4625060,12340,12340,12340,12340,15
|
|
20230727,093800,4439960,12340,12340,12340,12340,0
|
|
20230727,093700,4439960,12340,12340,12340,12340,4
|
|
20230727,093600,4390600,12330,12330,12330,12330,4
|
|
20230727,093500,4341280,12400,12400,12400,12400,0
|
|
20230727,093400,4341280,12400,12400,12400,12400,0
|
|
20230727,093300,4341280,12400,12400,12400,12400,0
|
|
20230727,093200,4341280,12400,12400,12400,12400,0
|
|
20230727,093100,4341280,12400,12400,12400,12400,0
|
|
20230727,093000,4341280,12400,12400,12400,12400,1
|
|
20230727,092900,4328880,12400,12390,12400,12390,32
|
|
20230727,092800,3932140,12400,12400,12400,12400,0
|
|
20230727,092700,3932140,12400,12400,12400,12400,0
|
|
20230727,092600,3932140,12400,12340,12400,12340,104
|
|
20230727,092500,2647410,12320,12320,12320,12320,4
|
|
20230727,092400,2598130,12320,12330,12340,12320,9
|
|
20230727,092300,2487130,12340,12320,12340,12320,9
|
|
20230727,092200,2376090,12310,12310,12310,12310,4
|
|
20230727,092100,2326850,12310,12320,12320,12310,8
|
|
20230727,092000,2228360,12320,12320,12320,12320,0
|
|
20230727,091900,2228360,12320,12320,12320,12320,4
|
|
20230727,091800,2179080,12320,12320,12320,12320,0
|
|
20230727,091700,2179080,12320,12320,12320,12310,15
|
|
20230727,091600,1994300,12320,12320,12320,12320,0
|
|
20230727,091500,1994300,12320,12320,12320,12320,0
|
|
20230727,091400,1994300,12320,12340,12340,12320,13
|
|
20230727,091300,1834120,12320,12330,12330,12320,17
|
|
20230727,091200,1624660,12320,12320,12320,12320,0
|
|
20230727,091100,1624660,12320,12320,12320,12320,0
|
|
20230727,091000,1624660,12320,12320,12320,12320,17
|
|
20230727,090900,1415220,12320,12320,12320,12320,0
|
|
20230727,090800,1415220,12320,12320,12320,12320,5
|
|
20230727,090700,1353620,12320,12320,12320,12320,1
|
|
20230727,090600,1341300,12320,12320,12320,12320,12
|
|
20230727,090500,1193460,12320,12320,12320,12320,0
|
|
20230727,090400,1193460,12320,12320,12320,12320,0
|
|
20230727,090300,1193460,12320,12320,12320,12320,18
|
|
20230727,090200,971700,12300,12300,12300,12300,0
|
|
20230727,090100,971700,12300,12300,12300,12300,0
|
|
20230727,090000,971700,12300,12300,12300,12300,79
|