599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185600,1135776560,13100,13100,13100,13100,5978
|
|
20230727,185500,1135776560,13100,13100,13100,13100,0
|
|
20230727,185400,1135776560,13100,13100,13100,13100,0
|
|
20230727,185300,1135776560,13100,13100,13100,13100,0
|
|
20230727,185200,1135776560,13100,13100,13100,13100,0
|
|
20230727,185100,1135776560,13100,13100,13100,13100,0
|
|
20230727,185000,1135776560,13100,13100,13100,13100,0
|
|
20230727,184900,1135776560,13100,13100,13100,13100,0
|
|
20230727,184800,1135776560,13100,13100,13100,13100,0
|
|
20230727,184700,1135776560,13100,13100,13100,13100,0
|
|
20230727,184600,1135776560,13100,13100,13100,13100,0
|
|
20230727,184500,1135776560,13100,13100,13100,13100,0
|
|
20230727,184400,1135776560,13100,13100,13100,13100,0
|
|
20230727,184300,1135776560,13100,13100,13100,13100,0
|
|
20230727,184200,1135776560,13100,13100,13100,13100,0
|
|
20230727,184100,1135776560,13100,13100,13100,13100,0
|
|
20230727,184000,1135776560,13100,13100,13100,13100,0
|
|
20230727,183900,1135776560,13100,13100,13100,13100,0
|
|
20230727,183800,1135776560,13100,13100,13100,13100,0
|
|
20230727,183700,1135776560,13100,13100,13100,13100,0
|
|
20230727,183600,1135776560,13100,13100,13100,13100,0
|
|
20230727,183500,1135776560,13100,13100,13100,13100,0
|
|
20230727,183400,1135776560,13100,13100,13100,13100,0
|
|
20230727,183300,1135776560,13100,13100,13100,13100,0
|
|
20230727,183200,1135776560,13100,13100,13100,13100,0
|
|
20230727,183100,1135776560,13100,13100,13100,13100,0
|
|
20230727,183000,1135776560,13100,13100,13100,13100,0
|
|
20230727,182900,1135776560,13100,13100,13100,13100,0
|
|
20230727,182800,1135776560,13100,13100,13100,13100,0
|
|
20230727,182700,1135776560,13100,13100,13100,13100,0
|
|
20230727,182600,1135776560,13100,13100,13100,13100,5978
|
|
20230727,182500,1135776560,13100,13100,13100,13100,0
|
|
20230727,182400,1135776560,13100,13100,13100,13100,0
|
|
20230727,182300,1135776560,13100,13100,13100,13100,0
|
|
20230727,182200,1135776560,13100,13100,13100,13100,0
|
|
20230727,182100,1135776560,13100,13100,13100,13100,0
|
|
20230727,182000,1135776560,13100,13100,13100,13100,0
|
|
20230727,181900,1135776560,13100,13100,13100,13100,0
|
|
20230727,181800,1135776560,13100,13100,13100,13100,0
|
|
20230727,181700,1135776560,13100,13100,13100,13100,0
|
|
20230727,181600,1135776560,13100,13100,13100,13100,0
|
|
20230727,181500,1135776560,13100,13100,13100,13100,0
|
|
20230727,181400,1135776560,13100,13100,13100,13100,0
|
|
20230727,181300,1135776560,13100,13100,13100,13100,0
|
|
20230727,181200,1135776560,13100,13100,13100,13100,0
|
|
20230727,181100,1135776560,13100,13100,13100,13100,0
|
|
20230727,181000,1135776560,13100,13100,13100,13100,0
|
|
20230727,180900,1135776560,13100,13100,13100,13100,0
|
|
20230727,180800,1135776560,13100,13100,13100,13100,0
|
|
20230727,180700,1135776560,13100,13100,13100,13100,0
|
|
20230727,180600,1135776560,13100,13100,13100,13100,0
|
|
20230727,180500,1135776560,13100,13100,13100,13100,0
|
|
20230727,180400,1135776560,13100,13100,13100,13100,0
|
|
20230727,180300,1135776560,13100,13100,13100,13100,0
|
|
20230727,180200,1135776560,13100,13100,13100,13100,0
|
|
20230727,180100,1135776560,13100,13100,13100,13100,0
|
|
20230727,180000,1135776560,13100,13100,13100,13100,0
|
|
20230727,175900,1135776560,13100,13100,13100,13100,0
|
|
20230727,175800,1135776560,13100,13100,13100,13100,0
|
|
20230727,175700,1135776560,13100,13100,13100,13100,0
|
|
20230727,175600,1135776560,13100,13100,13100,13100,5978
|
|
20230727,175500,1135776560,13100,13100,13100,13100,0
|
|
20230727,175400,1135776560,13100,13100,13100,13100,0
|
|
20230727,175300,1135776560,13100,13100,13100,13100,0
|
|
20230727,175200,1135776560,13100,13100,13100,13100,0
|
|
20230727,175100,1135776560,13100,13100,13100,13100,0
|
|
20230727,175000,1135776560,13100,13100,13100,13100,0
|
|
20230727,174900,1135776560,13100,13100,13100,13100,0
|
|
20230727,174800,1135776560,13100,13100,13100,13100,0
|
|
20230727,174700,1135776560,13100,13100,13100,13100,0
|
|
20230727,174600,1135776560,13100,13100,13100,13100,0
|
|
20230727,174500,1135776560,13100,13100,13100,13100,0
|
|
20230727,174400,1135776560,13100,13100,13100,13100,0
|
|
20230727,174300,1135776560,13100,13100,13100,13100,0
|
|
20230727,174200,1135776560,13100,13100,13100,13100,0
|
|
20230727,174100,1135776560,13100,13100,13100,13100,0
|
|
20230727,174000,1135776560,13100,13100,13100,13100,0
|
|
20230727,173900,1135776560,13100,13100,13100,13100,0
|
|
20230727,173800,1135776560,13100,13100,13100,13100,0
|
|
20230727,173700,1135776560,13100,13100,13100,13100,0
|
|
20230727,173600,1135776560,13100,13100,13100,13100,0
|
|
20230727,173500,1135776560,13100,13100,13100,13100,0
|
|
20230727,173400,1135776560,13100,13100,13100,13100,0
|
|
20230727,173300,1135776560,13100,13100,13100,13100,0
|
|
20230727,173200,1135776560,13100,13100,13100,13100,0
|
|
20230727,173100,1135776560,13100,13100,13100,13100,0
|
|
20230727,173000,1135776560,13100,13100,13100,13100,0
|
|
20230727,172900,1135776560,13100,13100,13100,13100,0
|
|
20230727,172800,1135776560,13100,13100,13100,13100,0
|
|
20230727,172700,1135776560,13100,13100,13100,13100,0
|
|
20230727,172600,1135776560,13100,13100,13100,13100,5978
|
|
20230727,172500,1135776560,13100,13100,13100,13100,0
|
|
20230727,172400,1135776560,13100,13100,13100,13100,0
|
|
20230727,172300,1135776560,13100,13100,13100,13100,0
|
|
20230727,172200,1135776560,13100,13100,13100,13100,0
|
|
20230727,172100,1135776560,13100,13100,13100,13100,0
|
|
20230727,172000,1135776560,13100,13100,13100,13100,0
|
|
20230727,171900,1135776560,13100,13100,13100,13100,0
|
|
20230727,171800,1135776560,13100,13100,13100,13100,0
|
|
20230727,171700,1135776560,13100,13100,13100,13100,0
|
|
20230727,171600,1135776560,13100,13100,13100,13100,0
|
|
20230727,171500,1135776560,13100,13100,13100,13100,0
|
|
20230727,171400,1135776560,13100,13100,13100,13100,0
|
|
20230727,171300,1135776560,13100,13100,13100,13100,0
|
|
20230727,171200,1135776560,13100,13100,13100,13100,0
|
|
20230727,171100,1135776560,13100,13100,13100,13100,0
|
|
20230727,171000,1135776560,13100,13100,13100,13100,0
|
|
20230727,170900,1135776560,13100,13100,13100,13100,0
|
|
20230727,170800,1135776560,13100,13100,13100,13100,0
|
|
20230727,170700,1135776560,13100,13100,13100,13100,0
|
|
20230727,170600,1135776560,13100,13100,13100,13100,0
|
|
20230727,170500,1135776560,13100,13100,13100,13100,0
|
|
20230727,170400,1135776560,13100,13100,13100,13100,0
|
|
20230727,170300,1135776560,13100,13100,13100,13100,0
|
|
20230727,170200,1135776560,13100,13100,13100,13100,0
|
|
20230727,170100,1135776560,13100,13100,13100,13100,0
|
|
20230727,170000,1135776560,13100,13100,13100,13100,0
|
|
20230727,165900,1135776560,13100,13100,13100,13100,0
|
|
20230727,165800,1135776560,13100,13100,13100,13100,0
|
|
20230727,165700,1135776560,13100,13100,13100,13100,0
|
|
20230727,165600,1135776560,13100,13100,13100,13100,5978
|
|
20230727,165500,1135776560,13100,13100,13100,13100,0
|
|
20230727,165400,1135776560,13100,13100,13100,13100,0
|
|
20230727,165300,1135776560,13100,13100,13100,13100,0
|
|
20230727,165200,1135776560,13100,13100,13100,13100,0
|
|
20230727,165100,1135776560,13100,13100,13100,13100,0
|
|
20230727,165000,1135776560,13100,13100,13100,13100,0
|
|
20230727,164900,1135776560,13100,13100,13100,13100,0
|
|
20230727,164800,1135776560,13100,13100,13100,13100,0
|
|
20230727,164700,1135776560,13100,13100,13100,13100,0
|
|
20230727,164600,1135776560,13100,13100,13100,13100,0
|
|
20230727,164500,1135776560,13100,13100,13100,13100,0
|
|
20230727,164400,1135776560,13100,13100,13100,13100,0
|
|
20230727,164300,1135776560,13100,13100,13100,13100,0
|
|
20230727,164200,1135776560,13100,13100,13100,13100,0
|
|
20230727,164100,1135776560,13100,13100,13100,13100,0
|
|
20230727,164000,1135776560,13100,13100,13100,13100,0
|
|
20230727,163900,1135776560,13100,13100,13100,13100,0
|
|
20230727,163800,1135776560,13100,13100,13100,13100,0
|
|
20230727,163700,1135776560,13100,13100,13100,13100,0
|
|
20230727,163600,1135776560,13100,13100,13100,13100,0
|
|
20230727,163500,1135776560,13100,13100,13100,13100,0
|
|
20230727,163400,1135776560,13100,13100,13100,13100,0
|
|
20230727,163300,1135776560,13100,13100,13100,13100,0
|
|
20230727,163200,1135776560,13100,13100,13100,13100,0
|
|
20230727,163100,1135776560,13100,13100,13100,13100,0
|
|
20230727,163000,1135776560,13100,13100,13100,13100,0
|
|
20230727,162900,1135776560,13100,13100,13100,13100,0
|
|
20230727,162800,1135776560,13100,13100,13100,13100,0
|
|
20230727,162700,1135776560,13100,13100,13100,13100,0
|
|
20230727,162600,1135776560,13100,13100,13100,13100,5978
|
|
20230727,162500,1135776560,13100,13100,13100,13100,0
|
|
20230727,162400,1135776560,13100,13100,13100,13100,0
|
|
20230727,162300,1135776560,13100,13100,13100,13100,0
|
|
20230727,162200,1135776560,13100,13100,13100,13100,0
|
|
20230727,162100,1135776560,13100,13100,13100,13100,0
|
|
20230727,162000,1135776560,13100,13100,13100,13100,0
|
|
20230727,161900,1135776560,13100,13100,13100,13100,0
|
|
20230727,161800,1135776560,13100,13100,13100,13100,0
|
|
20230727,161700,1135776560,13100,13100,13100,13100,0
|
|
20230727,161600,1135776560,13100,13100,13100,13100,0
|
|
20230727,161500,1135776560,13100,13100,13100,13100,0
|
|
20230727,161400,1135776560,13100,13100,13100,13100,0
|
|
20230727,161300,1135776560,13100,13100,13100,13100,0
|
|
20230727,161200,1135776560,13100,13100,13100,13100,0
|
|
20230727,161100,1135776560,13100,13100,13100,13100,0
|
|
20230727,161000,1135776560,13100,13100,13100,13100,0
|
|
20230727,160900,1135776560,13100,13100,13100,13100,0
|
|
20230727,160800,1135776560,13100,13100,13100,13100,0
|
|
20230727,160700,1135776560,13100,13100,13100,13100,0
|
|
20230727,160600,1135776560,13100,13100,13100,13100,0
|
|
20230727,160500,1135776560,13100,13100,13100,13100,0
|
|
20230727,160400,1135776560,13100,13100,13100,13100,0
|
|
20230727,160300,1135776560,13100,13100,13100,13100,0
|
|
20230727,160200,1135776560,13100,13100,13100,13100,0
|
|
20230727,160100,1135776560,13100,13100,13100,13100,0
|
|
20230727,160000,1135776560,13100,13100,13100,13100,0
|
|
20230727,155900,1135776560,13100,13100,13100,13100,0
|
|
20230727,155800,1135776560,13100,13100,13100,13100,0
|
|
20230727,155700,1135776560,13100,13100,13100,13100,0
|
|
20230727,155600,1135776560,13100,13100,13100,13100,5978
|
|
20230727,155500,1135776560,13100,13100,13100,13100,0
|
|
20230727,155400,1135776560,13100,13100,13100,13100,0
|
|
20230727,155300,1135776560,13100,13100,13100,13100,0
|
|
20230727,155200,1135776560,13100,13100,13100,13100,0
|
|
20230727,155100,1135776560,13100,13100,13100,13100,0
|
|
20230727,155000,1135776560,13100,13100,13100,13100,0
|
|
20230727,154900,1135776560,13100,13100,13100,13100,0
|
|
20230727,154800,1135776560,13100,13100,13100,13100,0
|
|
20230727,154700,1135776560,13100,13100,13100,13100,0
|
|
20230727,154600,1135776560,13100,13100,13100,13100,0
|
|
20230727,154500,1135776560,13100,13100,13100,13100,0
|
|
20230727,154400,1135776560,13100,13100,13100,13100,0
|
|
20230727,154300,1135776560,13100,13100,13100,13100,0
|
|
20230727,154200,1135776560,13100,13100,13100,13100,0
|
|
20230727,154100,1135776560,13100,13100,13100,13100,0
|
|
20230727,154000,1135776560,13100,13100,13100,13100,0
|
|
20230727,153900,1135776560,13100,13100,13100,13100,0
|
|
20230727,153800,1135776560,13100,13100,13100,13100,0
|
|
20230727,153700,1135776560,13100,13100,13100,13100,0
|
|
20230727,153600,1135776560,13100,13100,13100,13100,0
|
|
20230727,153500,1135776560,13100,13100,13100,13100,0
|
|
20230727,153400,1135776560,13100,13100,13100,13100,0
|
|
20230727,153300,1135776560,13100,13100,13100,13100,0
|
|
20230727,153200,1135776560,13100,13100,13100,13100,0
|
|
20230727,153100,1135776560,13100,13100,13100,13100,0
|
|
20230727,153000,1135776560,13100,13100,13100,13100,5978
|
|
20230727,152900,1057464760,13100,13100,13100,13100,0
|
|
20230727,152800,1057464760,13100,13100,13100,13100,0
|
|
20230727,152700,1057464760,13100,13100,13100,13100,0
|
|
20230727,152600,1057464760,13100,13100,13100,13100,0
|
|
20230727,152500,1057464760,13100,13100,13100,13100,0
|
|
20230727,152400,1057464760,13100,13100,13100,13100,0
|
|
20230727,152300,1057464760,13100,13100,13100,13100,0
|
|
20230727,152200,1057464760,13100,13100,13100,13100,0
|
|
20230727,152100,1057464760,13100,13100,13100,13100,0
|
|
20230727,152000,1057464760,13100,13100,13100,13100,0
|
|
20230727,151900,1057464760,13100,13090,13100,13090,342
|
|
20230727,151800,1052986650,13090,13090,13090,13080,207
|
|
20230727,151700,1050278800,13090,13080,13090,13080,204
|
|
20230727,151600,1047608480,13080,13080,13080,13060,149
|
|
20230727,151500,1045659660,13080,13070,13080,13070,666
|
|
20230727,151400,1036953720,13070,13060,13070,13050,37
|
|
20230727,151300,1036470570,13050,13050,13050,13050,116
|
|
20230727,151200,1034956770,13050,13050,13050,13050,29
|
|
20230727,151100,1034578320,13050,13050,13050,13050,0
|
|
20230727,151000,1034578320,13050,13040,13050,13040,20
|
|
20230727,150900,1034317410,13040,13050,13050,13040,268
|
|
20230727,150800,1030821620,13040,13040,13040,13040,22
|
|
20230727,150700,1030534740,13040,13050,13050,13040,107
|
|
20230727,150600,1029138490,13050,13050,13050,13050,144
|
|
20230727,150500,1027259290,13050,13060,13060,13050,210
|
|
20230727,150400,1024516850,13060,13080,13080,13060,201
|
|
20230727,150300,1021888670,13080,13080,13080,13080,13
|
|
20230727,150200,1021718630,13080,13080,13090,13080,220
|
|
20230727,150100,1018839030,13090,13090,13090,13090,10
|
|
20230727,150000,1018708130,13080,13080,13080,13070,50
|
|
20230727,145900,1018054190,13070,13070,13080,13070,37
|
|
20230727,145800,1017570350,13100,13100,13100,13100,2
|
|
20230727,145700,1017544150,13100,13090,13100,13090,17
|
|
20230727,145600,1017321610,13070,13070,13090,13070,110
|
|
20230727,145500,1015883510,13090,13090,13090,13070,288
|
|
20230727,145400,1012117310,13080,13060,13080,13060,279
|
|
20230727,145300,1008468070,13050,13060,13060,13050,394
|
|
20230727,145200,1003322700,13070,13090,13090,13070,367
|
|
20230727,145100,998520360,13080,13090,13090,13080,72
|
|
20230727,145000,997578290,13080,13090,13090,13080,439
|
|
20230727,144900,991832170,13090,13090,13090,13090,114
|
|
20230727,144800,990339910,13090,13100,13100,13090,23
|
|
20230727,144700,990038740,13110,13100,13110,13100,39
|
|
20230727,144600,989527830,13080,13080,13080,13080,0
|
|
20230727,144500,989527830,13080,13100,13100,13080,443
|
|
20230727,144400,983725050,13140,13140,13140,13130,5
|
|
20230727,144300,983659360,13100,13120,13120,13100,377
|
|
20230727,144200,978713840,13150,13120,13150,13120,2
|
|
20230727,144100,978687570,13120,13150,13150,13120,16
|
|
20230727,144000,978477350,13150,13150,13150,13150,0
|
|
20230727,143900,978477350,13150,13150,13150,13150,1
|
|
20230727,143800,978464200,13120,13150,13150,13120,70
|
|
20230727,143700,977543910,13150,13120,13150,13120,6
|
|
20230727,143600,977465160,13120,13150,13150,13120,121
|
|
20230727,143500,975874370,13120,13160,13160,13120,105
|
|
20230727,143400,974492770,13160,13160,13160,13160,184
|
|
20230727,143300,972071330,13120,13160,13160,13120,192
|
|
20230727,143200,969545250,13120,13150,13160,13120,12
|
|
20230727,143100,969387380,13120,13120,13120,13120,48
|
|
20230727,143000,968757620,13120,13100,13170,13100,4683
|
|
20230727,142900,907216270,13100,13100,13100,13100,1
|
|
20230727,142800,907203170,13100,13100,13100,13100,0
|
|
20230727,142700,907203170,13100,13100,13100,13100,4
|
|
20230727,142600,907150770,13100,13100,13100,13100,23
|
|
20230727,142500,906849470,13100,13100,13100,13100,20
|
|
20230727,142400,906587470,13100,13100,13100,13100,1
|
|
20230727,142300,906574370,13110,13110,13110,13110,0
|
|
20230727,142200,906574370,13110,13100,13110,13100,31
|
|
20230727,142100,906167970,13110,13110,13110,13110,0
|
|
20230727,142000,906167970,13110,13110,13110,13110,0
|
|
20230727,141900,906167970,13110,13100,13110,13100,17
|
|
20230727,141800,905945160,13100,13080,13100,13080,199
|
|
20230727,141700,903339440,13080,13100,13100,13080,172
|
|
20230727,141600,901086300,13080,13080,13080,13080,0
|
|
20230727,141500,901086300,13080,13080,13080,13080,1
|
|
20230727,141400,901073220,13100,13100,13100,13080,1340
|
|
20230727,141300,883520320,13090,13090,13090,13090,111
|
|
20230727,141200,882067330,13090,13090,13090,13080,163
|
|
20230727,141100,879933730,13090,13090,13090,13090,308
|
|
20230727,141000,875902010,13090,13090,13090,13090,0
|
|
20230727,140900,875902010,13090,13090,13090,13090,1
|
|
20230727,140800,875888920,13070,13070,13070,13070,113
|
|
20230727,140700,874412010,13090,13070,13090,13070,27
|
|
20230727,140600,874058660,13090,13070,13090,13070,26
|
|
20230727,140500,873718340,13090,13090,13090,13090,9
|
|
20230727,140400,873600530,13070,13080,13090,13070,3
|
|
20230727,140300,873561290,13070,13070,13070,13070,0
|
|
20230727,140200,873561290,13070,13080,13100,13070,531
|
|
20230727,140100,866612840,13060,13070,13080,13060,104
|
|
20230727,140000,865252920,13070,13070,13070,13060,124
|
|
20230727,135900,863633440,13070,13070,13080,13070,92
|
|
20230727,135800,862430990,13060,13080,13080,13060,2
|
|
20230727,135700,862404850,13080,13060,13080,13060,37
|
|
20230727,135600,861921610,13080,13080,13080,13080,1
|
|
20230727,135500,861908530,13090,13090,13090,13090,0
|
|
20230727,135400,861908530,13090,13060,13090,13060,112
|
|
20230727,135300,860445780,13060,13060,13060,13060,11
|
|
20230727,135200,860302120,13100,13090,13100,13090,2
|
|
20230727,135100,860275930,13100,13090,13100,13090,2
|
|
20230727,135000,860249740,13090,13090,13090,13090,30
|
|
20230727,134900,859857040,13100,13100,13100,13090,5
|
|
20230727,134800,859791570,13100,13100,13100,13100,64
|
|
20230727,134700,858953170,13100,13090,13100,13090,2
|
|
20230727,134600,858926980,13090,13090,13090,13090,1
|
|
20230727,134500,858913890,13100,13100,13100,13100,0
|
|
20230727,134400,858913890,13100,13090,13100,13090,186
|
|
20230727,134300,856479140,13090,13090,13090,13090,1
|
|
20230727,134200,856466050,13090,13090,13090,13090,1
|
|
20230727,134100,856452960,13060,13080,13080,13060,33
|
|
20230727,134000,856021880,13080,13050,13080,13050,764
|
|
20230727,133900,846036250,13050,13050,13050,13050,1
|
|
20230727,133800,846023200,13040,13040,13040,13040,128
|
|
20230727,133700,844354080,13040,13050,13050,13040,2
|
|
20230727,133600,844327990,13040,13040,13040,13040,0
|
|
20230727,133500,844327990,13040,13050,13050,13040,3
|
|
20230727,133400,844288860,13040,13040,13050,13040,112
|
|
20230727,133300,842828370,13040,13040,13040,13040,79
|
|
20230727,133200,841798210,13040,13050,13050,13040,54
|
|
20230727,133100,841093730,13040,13040,13050,13040,18
|
|
20230727,133000,840858970,13040,13040,13040,13040,26
|
|
20230727,132900,840519930,13050,13050,13050,13050,1
|
|
20230727,132800,840506880,13050,13050,13050,13050,0
|
|
20230727,132700,840506880,13050,13050,13050,13040,11
|
|
20230727,132600,840363340,13040,13040,13040,13040,0
|
|
20230727,132500,840363340,13040,13050,13050,13040,55
|
|
20230727,132400,839645930,13050,13040,13050,13040,13
|
|
20230727,132300,839476400,13040,13040,13040,13040,30
|
|
20230727,132200,839085200,13050,13030,13050,13030,7
|
|
20230727,132100,838993940,13040,13050,13050,13040,576
|
|
20230727,132000,831482860,13050,13050,13050,13040,97
|
|
20230727,131900,830217090,13060,13070,13070,13050,222
|
|
20230727,131800,827317560,13080,13080,13080,13080,1
|
|
20230727,131700,827304480,13060,13060,13060,13060,3
|
|
20230727,131600,827265300,13060,13060,13060,13060,0
|
|
20230727,131500,827265300,13060,13060,13060,13060,0
|
|
20230727,131400,827265300,13060,13060,13060,13060,0
|
|
20230727,131300,827265300,13060,13060,13060,13060,10
|
|
20230727,131200,827134700,13070,13070,13070,13060,97
|
|
20230727,131100,825866970,13070,13080,13080,13070,13
|
|
20230727,131000,825697040,13070,13070,13070,13070,0
|
|
20230727,130900,825697040,13070,13070,13070,13070,1
|
|
20230727,130800,825683970,13070,13070,13070,13070,11
|
|
20230727,130700,825540200,13070,13080,13080,13070,550
|
|
20230727,130600,818346230,13080,13080,13080,13080,5
|
|
20230727,130500,818280830,13080,13080,13080,13080,1
|
|
20230727,130400,818267750,13080,13080,13080,13080,50
|
|
20230727,130300,817613750,13090,13090,13090,13090,22
|
|
20230727,130200,817325770,13090,13070,13090,13070,7
|
|
20230727,130100,817234240,13090,13080,13090,13080,889
|
|
20230727,130000,805600560,13080,13080,13080,13080,5
|
|
20230727,125900,805535160,13080,13080,13080,13080,1
|
|
20230727,125800,805522080,13060,13050,13060,13050,59
|
|
20230727,125700,804751840,13060,13060,13060,13060,78
|
|
20230727,125600,803733160,13100,13100,13100,13100,0
|
|
20230727,125500,803733160,13100,13060,13100,13060,45
|
|
20230727,125400,803144390,13070,13080,13090,13060,860
|
|
20230727,125300,791894940,13080,13080,13080,13080,60
|
|
20230727,125200,791110140,13060,13060,13060,13060,0
|
|
20230727,125100,791110140,13060,13060,13060,13060,0
|
|
20230727,125000,791110140,13060,13060,13060,13060,0
|
|
20230727,124900,791110140,13060,13060,13060,13060,0
|
|
20230727,124800,791110140,13060,13060,13060,13060,20
|
|
20230727,124700,790848940,13060,13060,13060,13060,0
|
|
20230727,124600,790848940,13060,13060,13060,13060,2
|
|
20230727,124500,790822820,13060,13060,13060,13060,19
|
|
20230727,124400,790574680,13090,13090,13090,13090,10
|
|
20230727,124300,790443780,13090,13090,13090,13090,22
|
|
20230727,124200,790155800,13090,13090,13090,13090,0
|
|
20230727,124100,790155800,13090,13090,13090,13090,0
|
|
20230727,124000,790155800,13090,13090,13090,13090,0
|
|
20230727,123900,790155800,13090,13090,13090,13090,0
|
|
20230727,123800,790155800,13090,13090,13090,13090,1
|
|
20230727,123700,790142710,13090,13070,13090,13070,84
|
|
20230727,123600,789043600,13070,13060,13070,13060,34
|
|
20230727,123500,788599420,13060,13050,13060,13050,9
|
|
20230727,123400,788481920,13050,13020,13060,13020,304
|
|
20230727,123300,784517260,13020,13020,13020,13020,0
|
|
20230727,123200,784517260,13020,13020,13020,13020,5
|
|
20230727,123100,784452160,13000,13000,13000,12970,285
|
|
20230727,123000,780747820,12970,12980,12980,12970,56
|
|
20230727,122900,780021280,12970,12970,12970,12970,1
|
|
20230727,122800,780008310,12970,12970,12970,12970,46
|
|
20230727,122700,779411690,12990,12950,12990,12950,65
|
|
20230727,122600,778567940,12950,12950,12950,12950,3
|
|
20230727,122500,778529090,12930,12960,12980,12930,211
|
|
20230727,122400,775796950,12960,12970,12970,12960,482
|
|
20230727,122300,769549070,12960,12980,12980,12960,638
|
|
20230727,122200,761272690,12980,12990,13000,12980,113
|
|
20230727,122100,759804890,12990,13000,13000,12990,80
|
|
20230727,122000,758765440,13000,13000,13000,13000,11
|
|
20230727,121900,758622440,12990,13000,13000,12990,260
|
|
20230727,121800,755242870,12990,12990,13000,12990,357
|
|
20230727,121700,750605410,12990,13030,13030,12990,902
|
|
20230727,121600,738878200,13030,13020,13040,13020,49
|
|
20230727,121500,738239920,13030,13040,13040,13030,438
|
|
20230727,121400,732529960,13040,13050,13050,13040,10
|
|
20230727,121300,732399480,13050,13050,13070,13050,20
|
|
20230727,121200,732138440,13070,13070,13070,13070,1
|
|
20230727,121100,732125370,13050,13050,13050,13050,28
|
|
20230727,121000,731759970,13050,13050,13050,13050,0
|
|
20230727,120900,731759970,13050,13050,13050,13050,0
|
|
20230727,120800,731759970,13050,13050,13050,13050,0
|
|
20230727,120700,731759970,13050,13050,13050,13050,0
|
|
20230727,120600,731759970,13050,13050,13050,13050,0
|
|
20230727,120500,731759970,13050,13050,13050,13050,0
|
|
20230727,120400,731759970,13050,13050,13050,13050,2
|
|
20230727,120300,731733870,13090,13090,13090,13090,0
|
|
20230727,120200,731733870,13090,13080,13090,13040,23
|
|
20230727,120100,731433140,13090,13090,13090,13090,161
|
|
20230727,120000,729325650,13080,13070,13080,13040,303
|
|
20230727,115900,725369450,13050,13050,13050,13050,0
|
|
20230727,115800,725369450,13050,13060,13060,13050,65
|
|
20230727,115700,724520580,13050,13060,13060,13050,98
|
|
20230727,115600,723241230,13070,13070,13070,13070,73
|
|
20230727,115500,722287120,13070,13110,13110,13070,23
|
|
20230727,115400,721986470,13070,13140,13150,13070,24
|
|
20230727,115300,721672640,13070,13110,13140,13070,174
|
|
20230727,115200,719390020,13110,13110,13110,13110,1
|
|
20230727,115100,719376910,13110,13110,13110,13070,10
|
|
20230727,115000,719245850,13110,13120,13120,13070,175
|
|
20230727,114900,716951750,13120,13150,13150,13120,77
|
|
20230727,114800,715941210,13160,13160,13160,13160,0
|
|
20230727,114700,715941210,13160,13160,13160,13160,1
|
|
20230727,114600,715928050,13110,13150,13160,13110,1244
|
|
20230727,114500,699563290,13150,13150,13160,13150,113
|
|
20230727,114400,698077330,13150,13160,13160,13150,653
|
|
20230727,114300,689484080,13160,13150,13160,13150,502
|
|
20230727,114200,682878440,13150,13150,13150,13150,0
|
|
20230727,114100,682878440,13150,13150,13160,13110,533
|
|
20230727,114000,675864940,13100,13100,13110,13100,33
|
|
20230727,113900,675432350,13100,13150,13150,13100,143
|
|
20230727,113800,673558640,13100,13090,13150,13060,455
|
|
20230727,113700,667592410,13090,13070,13090,13040,3185
|
|
20230727,113600,626037440,13150,13140,13150,13040,1230
|
|
20230727,113500,609917060,13150,13140,13150,13060,195
|
|
20230727,113400,607355140,13060,13100,13140,13050,1522
|
|
20230727,113300,587460910,13100,13100,13100,13100,21
|
|
20230727,113200,587185810,13090,13090,13090,13090,8
|
|
20230727,113100,587081090,13090,13120,13150,13090,734
|
|
20230727,113000,577437420,13120,13130,13140,13120,36
|
|
20230727,112900,576964460,13150,13150,13150,13150,0
|
|
20230727,112800,576964460,13150,13150,13150,13150,0
|
|
20230727,112700,576964460,13150,13150,13150,13150,1
|
|
20230727,112600,576951310,13120,13150,13160,13120,640
|
|
20230727,112500,568536720,13130,13140,13140,13120,229
|
|
20230727,112400,565529000,13130,13140,13150,13130,35
|
|
20230727,112300,565069120,13140,13120,13160,13120,744
|
|
20230727,112200,555293150,13110,13110,13130,13110,278
|
|
20230727,112100,551645190,13110,13090,13110,13090,183
|
|
20230727,112000,549247850,13100,13100,13100,13100,224
|
|
20230727,111900,546313450,13090,13100,13100,13090,33
|
|
20230727,111800,545881180,13100,13100,13100,13100,1
|
|
20230727,111700,545868080,13090,13090,13090,13090,11
|
|
20230727,111600,545724090,13100,13120,13120,13100,355
|
|
20230727,111500,541072290,13120,13100,13120,13090,3
|
|
20230727,111400,541032980,13100,13120,13120,13100,39
|
|
20230727,111300,540521700,13120,13140,13160,13120,1589
|
|
20230727,111200,519631480,13160,13110,13160,13060,2365
|
|
20230727,111100,488565760,13110,13090,13110,13060,916
|
|
20230727,111000,476582540,13060,13060,13090,13060,1296
|
|
20230727,110900,459639260,13060,13070,13070,13060,56
|
|
20230727,110800,458907360,13070,13090,13090,13070,191
|
|
20230727,110700,456408250,13090,13100,13100,13090,57
|
|
20230727,110600,455662070,13090,13090,13100,13090,10
|
|
20230727,110500,455531100,13120,13120,13120,13120,0
|
|
20230727,110400,455531100,13120,13120,13120,13120,0
|
|
20230727,110300,455531100,13120,13120,13120,13120,5
|
|
20230727,110200,455465500,13130,13130,13130,13130,100
|
|
20230727,110100,454152500,13060,13070,13130,13060,776
|
|
20230727,110000,443999400,13070,13110,13110,13070,29
|
|
20230727,105900,443620320,13080,13110,13130,13080,864
|
|
20230727,105800,432292460,13070,13070,13070,13070,40
|
|
20230727,105700,431769660,13110,13110,13120,13110,139
|
|
20230727,105600,429946180,13100,13100,13100,13100,110
|
|
20230727,105500,428505180,13100,13100,13100,13100,80
|
|
20230727,105400,427457180,13100,13080,13100,13080,10
|
|
20230727,105300,427326210,13060,13060,13070,13060,15
|
|
20230727,105200,427130270,13060,13120,13120,13060,52
|
|
20230727,105100,426450390,13070,13080,13080,13070,2
|
|
20230727,105000,426424240,13070,13070,13070,13070,0
|
|
20230727,104900,426424240,13070,13150,13150,13070,4
|
|
20230727,104800,426371720,13160,13100,13170,13100,1006
|
|
20230727,104700,413147190,13120,13120,13120,13120,0
|
|
20230727,104600,413147190,13120,13120,13120,13120,0
|
|
20230727,104500,413147190,13120,13090,13120,13090,42
|
|
20230727,104400,412597350,13130,13110,13130,13110,200
|
|
20230727,104300,409972790,13130,13090,13130,13090,133
|
|
20230727,104200,408228700,13080,13070,13080,13070,83
|
|
20230727,104100,407143230,13060,13060,13060,13030,77
|
|
20230727,104000,406137820,13020,13020,13060,13020,177
|
|
20230727,103900,403830890,13020,13020,13050,13020,82
|
|
20230727,103800,402760970,13020,13040,13050,13020,24
|
|
20230727,103700,402448100,13060,13010,13060,13010,5
|
|
20230727,103600,402383000,13030,13020,13070,13010,261
|
|
20230727,103500,398982680,13020,13020,13070,13020,43
|
|
20230727,103400,398421720,13040,13120,13120,13040,845
|
|
20230727,103300,387372170,13130,13120,13160,13120,1566
|
|
20230727,103200,366798190,13120,13100,13130,13100,280
|
|
20230727,103100,363123350,13100,13100,13100,13100,21
|
|
20230727,103000,362848250,13120,13070,13120,13060,526
|
|
20230727,102900,355963000,13070,13110,13110,13060,150
|
|
20230727,102800,353999230,13060,13080,13110,13060,1266
|
|
20230727,102700,337449540,13060,13060,13060,13060,111
|
|
20230727,102600,335999880,13060,13060,13060,13060,9
|
|
20230727,102500,335882340,13100,13040,13100,13040,479
|
|
20230727,102400,329610730,13040,13030,13040,13030,15
|
|
20230727,102300,329415270,13030,13050,13080,13030,220
|
|
20230727,102200,326542500,13050,13050,13090,13000,860
|
|
20230727,102100,315328080,13050,13020,13050,13010,142
|
|
20230727,102000,313476580,13000,12920,13030,12920,3685
|
|
20230727,101900,265625560,12920,12920,12930,12920,154
|
|
20230727,101800,263634540,12920,12920,12930,12920,72
|
|
20230727,101700,262704280,12920,12920,12920,12920,141
|
|
20230727,101600,260882560,12930,12920,12930,12920,11
|
|
20230727,101500,260740430,12920,12930,12930,12910,34
|
|
20230727,101400,260301150,12920,12910,12920,12910,63
|
|
20230727,101300,259487690,12910,12900,12920,12900,257
|
|
20230727,101200,256168800,12890,12850,12890,12850,161
|
|
20230727,101100,254096190,12840,12890,12890,12840,1067
|
|
20230727,101000,240376420,12910,12850,12910,12850,605
|
|
20230727,100900,232573360,12850,12850,12850,12850,3
|
|
20230727,100800,232534810,12850,12850,12850,12850,1
|
|
20230727,100700,232521960,12830,12800,12840,12800,116
|
|
20230727,100600,231032690,12800,12820,12820,12800,73
|
|
20230727,100500,230097190,12830,12850,12850,12830,366
|
|
20230727,100400,225396560,12850,12830,12850,12830,122
|
|
20230727,100300,223829910,12830,12860,12860,12820,398
|
|
20230727,100200,218713770,12870,12910,12920,12870,732
|
|
20230727,100100,209284100,12870,12890,12890,12870,102
|
|
20230727,100000,207969360,12890,12890,12900,12880,147
|
|
20230727,095900,206075230,12890,12850,12890,12850,645
|
|
20230727,095800,197765970,12860,12820,12860,12820,1203
|
|
20230727,095700,182310960,12810,12800,12810,12800,146
|
|
20230727,095600,180441570,12790,12770,12800,12770,837
|
|
20230727,095500,169737620,12770,12770,12770,12770,105
|
|
20230727,095400,168396770,12770,12740,12770,12740,1224
|
|
20230727,095300,152780010,12730,12740,12740,12720,17
|
|
20230727,095200,152563660,12720,12710,12740,12710,216
|
|
20230727,095100,149814870,12710,12730,12730,12710,75
|
|
20230727,095000,148860960,12710,12710,12710,12710,0
|
|
20230727,094900,148860960,12710,12710,12710,12710,0
|
|
20230727,094800,148860960,12710,12710,12710,12710,2
|
|
20230727,094700,148835540,12710,12710,12710,12710,23
|
|
20230727,094600,148543210,12710,12710,12710,12710,15
|
|
20230727,094500,148352560,12720,12710,12720,12710,149
|
|
20230727,094400,146457380,12710,12720,12720,12710,2
|
|
20230727,094300,146431950,12710,12740,12740,12710,10
|
|
20230727,094200,146304820,12750,12750,12750,12750,10
|
|
20230727,094100,146177320,12750,12710,12750,12700,331
|
|
20230727,094000,141967620,12710,12710,12710,12710,51
|
|
20230727,093900,141319410,12760,12760,12760,12760,0
|
|
20230727,093800,141319410,12760,12760,12760,12760,2
|
|
20230727,093700,141293890,12700,12760,12760,12700,15
|
|
20230727,093600,141102610,12760,12710,12760,12700,15
|
|
20230727,093500,140912040,12760,12760,12760,12760,100
|
|
20230727,093400,139636040,12760,12710,12760,12700,113
|
|
20230727,093300,138199760,12710,12750,12750,12710,49
|
|
20230727,093200,137576170,12750,12750,12770,12700,338
|
|
20230727,093100,133266700,12750,12730,12750,12710,262
|
|
20230727,093000,129930200,12700,12690,12730,12690,51
|
|
20230727,092900,129282240,12690,12690,12690,12690,1
|
|
20230727,092800,129269550,12690,12680,12690,12680,26
|
|
20230727,092700,128939840,12720,12720,12720,12720,128
|
|
20230727,092600,127311680,12770,12750,12770,12750,354
|
|
20230727,092500,122793700,12760,12720,12760,12710,603
|
|
20230727,092400,115105910,12720,12710,12720,12710,4
|
|
20230727,092300,115055060,12680,12670,12730,12670,161
|
|
20230727,092200,113009500,12670,12690,12710,12670,610
|
|
20230727,092100,105279430,12680,12660,12680,12650,54
|
|
20230727,092000,104596020,12660,12660,12660,12660,1
|
|
20230727,091900,104583360,12710,12710,12710,12710,0
|
|
20230727,091800,104583360,12710,12710,12710,12710,11
|
|
20230727,091700,104443550,12710,12710,12710,12630,36
|
|
20230727,091600,103986070,12710,12710,12710,12620,3
|
|
20230727,091500,103948030,12620,12610,12700,12590,1199
|
|
20230727,091400,88824540,12590,12610,12610,12590,88
|
|
20230727,091300,87716090,12610,12610,12670,12610,158
|
|
20230727,091200,85716990,12670,12660,12670,12590,150
|
|
20230727,091100,83818230,12570,12580,12580,12570,488
|
|
20230727,091000,77683050,12660,12660,12660,12660,3
|
|
20230727,090900,77645070,12660,12660,12660,12560,58
|
|
20230727,090800,76912290,12670,12670,12670,12670,449
|
|
20230727,090700,71223460,12670,12750,12750,12670,906
|
|
20230727,090600,59707210,12740,12730,12780,12730,510
|
|
20230727,090500,53200340,12680,12670,12720,12670,495
|
|
20230727,090400,46915290,12670,12770,12770,12670,928
|
|
20230727,090300,35131440,12670,12750,12760,12670,737
|
|
20230727,090200,25738310,12750,12540,12750,12540,1272
|
|
20230727,090100,9624770,12540,12440,12620,12440,344
|
|
20230727,090000,5319460,12550,12440,12550,12440,427
|