654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195100,185815760,11170,11170,11170,11170,279
|
|
20230727,195000,185815760,11170,11170,11170,11170,0
|
|
20230727,194900,185815760,11170,11170,11170,11170,0
|
|
20230727,194800,185815760,11170,11170,11170,11170,0
|
|
20230727,194700,185815760,11170,11170,11170,11170,0
|
|
20230727,194600,185815760,11170,11170,11170,11170,0
|
|
20230727,194500,185815760,11170,11170,11170,11170,0
|
|
20230727,194400,185815760,11170,11170,11170,11170,0
|
|
20230727,194300,185815760,11170,11170,11170,11170,0
|
|
20230727,194200,185815760,11170,11170,11170,11170,0
|
|
20230727,194100,185815760,11170,11170,11170,11170,0
|
|
20230727,194000,185815760,11170,11170,11170,11170,0
|
|
20230727,193900,185815760,11170,11170,11170,11170,0
|
|
20230727,193800,185815760,11170,11170,11170,11170,0
|
|
20230727,193700,185815760,11170,11170,11170,11170,0
|
|
20230727,193600,185815760,11170,11170,11170,11170,0
|
|
20230727,193500,185815760,11170,11170,11170,11170,0
|
|
20230727,193400,185815760,11170,11170,11170,11170,0
|
|
20230727,193300,185815760,11170,11170,11170,11170,0
|
|
20230727,193200,185815760,11170,11170,11170,11170,0
|
|
20230727,193100,185815760,11170,11170,11170,11170,0
|
|
20230727,193000,185815760,11170,11170,11170,11170,0
|
|
20230727,192900,185815760,11170,11170,11170,11170,0
|
|
20230727,192800,185815760,11170,11170,11170,11170,0
|
|
20230727,192700,185815760,11170,11170,11170,11170,0
|
|
20230727,192600,185815760,11170,11170,11170,11170,0
|
|
20230727,192500,185815760,11170,11170,11170,11170,0
|
|
20230727,192400,185815760,11170,11170,11170,11170,0
|
|
20230727,192300,185815760,11170,11170,11170,11170,0
|
|
20230727,192200,185815760,11170,11170,11170,11170,0
|
|
20230727,192100,185815760,11170,11170,11170,11170,279
|
|
20230727,192000,185815760,11170,11170,11170,11170,0
|
|
20230727,191900,185815760,11170,11170,11170,11170,0
|
|
20230727,191800,185815760,11170,11170,11170,11170,0
|
|
20230727,191700,185815760,11170,11170,11170,11170,0
|
|
20230727,191600,185815760,11170,11170,11170,11170,0
|
|
20230727,191500,185815760,11170,11170,11170,11170,0
|
|
20230727,191400,185815760,11170,11170,11170,11170,0
|
|
20230727,191300,185815760,11170,11170,11170,11170,0
|
|
20230727,191200,185815760,11170,11170,11170,11170,0
|
|
20230727,191100,185815760,11170,11170,11170,11170,0
|
|
20230727,191000,185815760,11170,11170,11170,11170,0
|
|
20230727,190900,185815760,11170,11170,11170,11170,0
|
|
20230727,190800,185815760,11170,11170,11170,11170,0
|
|
20230727,190700,185815760,11170,11170,11170,11170,0
|
|
20230727,190600,185815760,11170,11170,11170,11170,0
|
|
20230727,190500,185815760,11170,11170,11170,11170,0
|
|
20230727,190400,185815760,11170,11170,11170,11170,0
|
|
20230727,190300,185815760,11170,11170,11170,11170,0
|
|
20230727,190200,185815760,11170,11170,11170,11170,0
|
|
20230727,190100,185815760,11170,11170,11170,11170,0
|
|
20230727,190000,185815760,11170,11170,11170,11170,0
|
|
20230727,185900,185815760,11170,11170,11170,11170,0
|
|
20230727,185800,185815760,11170,11170,11170,11170,0
|
|
20230727,185700,185815760,11170,11170,11170,11170,0
|
|
20230727,185600,185815760,11170,11170,11170,11170,0
|
|
20230727,185500,185815760,11170,11170,11170,11170,0
|
|
20230727,185400,185815760,11170,11170,11170,11170,0
|
|
20230727,185300,185815760,11170,11170,11170,11170,0
|
|
20230727,185200,185815760,11170,11170,11170,11170,0
|
|
20230727,185100,185815760,11170,11170,11170,11170,279
|
|
20230727,185000,185815760,11170,11170,11170,11170,0
|
|
20230727,184900,185815760,11170,11170,11170,11170,0
|
|
20230727,184800,185815760,11170,11170,11170,11170,0
|
|
20230727,184700,185815760,11170,11170,11170,11170,0
|
|
20230727,184600,185815760,11170,11170,11170,11170,0
|
|
20230727,184500,185815760,11170,11170,11170,11170,0
|
|
20230727,184400,185815760,11170,11170,11170,11170,0
|
|
20230727,184300,185815760,11170,11170,11170,11170,0
|
|
20230727,184200,185815760,11170,11170,11170,11170,0
|
|
20230727,184100,185815760,11170,11170,11170,11170,0
|
|
20230727,184000,185815760,11170,11170,11170,11170,0
|
|
20230727,183900,185815760,11170,11170,11170,11170,0
|
|
20230727,183800,185815760,11170,11170,11170,11170,0
|
|
20230727,183700,185815760,11170,11170,11170,11170,0
|
|
20230727,183600,185815760,11170,11170,11170,11170,0
|
|
20230727,183500,185815760,11170,11170,11170,11170,0
|
|
20230727,183400,185815760,11170,11170,11170,11170,0
|
|
20230727,183300,185815760,11170,11170,11170,11170,0
|
|
20230727,183200,185815760,11170,11170,11170,11170,0
|
|
20230727,183100,185815760,11170,11170,11170,11170,0
|
|
20230727,183000,185815760,11170,11170,11170,11170,0
|
|
20230727,182900,185815760,11170,11170,11170,11170,0
|
|
20230727,182800,185815760,11170,11170,11170,11170,0
|
|
20230727,182700,185815760,11170,11170,11170,11170,0
|
|
20230727,182600,185815760,11170,11170,11170,11170,0
|
|
20230727,182500,185815760,11170,11170,11170,11170,0
|
|
20230727,182400,185815760,11170,11170,11170,11170,0
|
|
20230727,182300,185815760,11170,11170,11170,11170,0
|
|
20230727,182200,185815760,11170,11170,11170,11170,0
|
|
20230727,182100,185815760,11170,11170,11170,11170,279
|
|
20230727,182000,185815760,11170,11170,11170,11170,0
|
|
20230727,181900,185815760,11170,11170,11170,11170,0
|
|
20230727,181800,185815760,11170,11170,11170,11170,0
|
|
20230727,181700,185815760,11170,11170,11170,11170,0
|
|
20230727,181600,185815760,11170,11170,11170,11170,0
|
|
20230727,181500,185815760,11170,11170,11170,11170,0
|
|
20230727,181400,185815760,11170,11170,11170,11170,0
|
|
20230727,181300,185815760,11170,11170,11170,11170,0
|
|
20230727,181200,185815760,11170,11170,11170,11170,0
|
|
20230727,181100,185815760,11170,11170,11170,11170,0
|
|
20230727,181000,185815760,11170,11170,11170,11170,0
|
|
20230727,180900,185815760,11170,11170,11170,11170,0
|
|
20230727,180800,185815760,11170,11170,11170,11170,0
|
|
20230727,180700,185815760,11170,11170,11170,11170,0
|
|
20230727,180600,185815760,11170,11170,11170,11170,0
|
|
20230727,180500,185815760,11170,11170,11170,11170,0
|
|
20230727,180400,185815760,11170,11170,11170,11170,0
|
|
20230727,180300,185815760,11170,11170,11170,11170,0
|
|
20230727,180200,185815760,11170,11170,11170,11170,0
|
|
20230727,180100,185815760,11170,11170,11170,11170,0
|
|
20230727,180000,185815760,11170,11170,11170,11170,0
|
|
20230727,175900,185815760,11170,11170,11170,11170,0
|
|
20230727,175800,185815760,11170,11170,11170,11170,0
|
|
20230727,175700,185815760,11170,11170,11170,11170,0
|
|
20230727,175600,185815760,11170,11170,11170,11170,0
|
|
20230727,175500,185815760,11170,11170,11170,11170,0
|
|
20230727,175400,185815760,11170,11170,11170,11170,0
|
|
20230727,175300,185815760,11170,11170,11170,11170,0
|
|
20230727,175200,185815760,11170,11170,11170,11170,0
|
|
20230727,175100,185815760,11170,11170,11170,11170,279
|
|
20230727,175000,185815760,11170,11170,11170,11170,0
|
|
20230727,174900,185815760,11170,11170,11170,11170,0
|
|
20230727,174800,185815760,11170,11170,11170,11170,0
|
|
20230727,174700,185815760,11170,11170,11170,11170,0
|
|
20230727,174600,185815760,11170,11170,11170,11170,0
|
|
20230727,174500,185815760,11170,11170,11170,11170,0
|
|
20230727,174400,185815760,11170,11170,11170,11170,0
|
|
20230727,174300,185815760,11170,11170,11170,11170,0
|
|
20230727,174200,185815760,11170,11170,11170,11170,0
|
|
20230727,174100,185815760,11170,11170,11170,11170,0
|
|
20230727,174000,185815760,11170,11170,11170,11170,0
|
|
20230727,173900,185815760,11170,11170,11170,11170,0
|
|
20230727,173800,185815760,11170,11170,11170,11170,0
|
|
20230727,173700,185815760,11170,11170,11170,11170,0
|
|
20230727,173600,185815760,11170,11170,11170,11170,0
|
|
20230727,173500,185815760,11170,11170,11170,11170,0
|
|
20230727,173400,185815760,11170,11170,11170,11170,0
|
|
20230727,173300,185815760,11170,11170,11170,11170,0
|
|
20230727,173200,185815760,11170,11170,11170,11170,0
|
|
20230727,173100,185815760,11170,11170,11170,11170,0
|
|
20230727,173000,185815760,11170,11170,11170,11170,0
|
|
20230727,172900,185815760,11170,11170,11170,11170,0
|
|
20230727,172800,185815760,11170,11170,11170,11170,0
|
|
20230727,172700,185815760,11170,11170,11170,11170,0
|
|
20230727,172600,185815760,11170,11170,11170,11170,0
|
|
20230727,172500,185815760,11170,11170,11170,11170,0
|
|
20230727,172400,185815760,11170,11170,11170,11170,0
|
|
20230727,172300,185815760,11170,11170,11170,11170,0
|
|
20230727,172200,185815760,11170,11170,11170,11170,0
|
|
20230727,172100,185815760,11170,11170,11170,11170,279
|
|
20230727,172000,185815760,11170,11170,11170,11170,0
|
|
20230727,171900,185815760,11170,11170,11170,11170,0
|
|
20230727,171800,185815760,11170,11170,11170,11170,0
|
|
20230727,171700,185815760,11170,11170,11170,11170,0
|
|
20230727,171600,185815760,11170,11170,11170,11170,0
|
|
20230727,171500,185815760,11170,11170,11170,11170,0
|
|
20230727,171400,185815760,11170,11170,11170,11170,0
|
|
20230727,171300,185815760,11170,11170,11170,11170,0
|
|
20230727,171200,185815760,11170,11170,11170,11170,0
|
|
20230727,171100,185815760,11170,11170,11170,11170,0
|
|
20230727,171000,185815760,11170,11170,11170,11170,0
|
|
20230727,170900,185815760,11170,11170,11170,11170,0
|
|
20230727,170800,185815760,11170,11170,11170,11170,0
|
|
20230727,170700,185815760,11170,11170,11170,11170,0
|
|
20230727,170600,185815760,11170,11170,11170,11170,0
|
|
20230727,170500,185815760,11170,11170,11170,11170,0
|
|
20230727,170400,185815760,11170,11170,11170,11170,0
|
|
20230727,170300,185815760,11170,11170,11170,11170,0
|
|
20230727,170200,185815760,11170,11170,11170,11170,0
|
|
20230727,170100,185815760,11170,11170,11170,11170,0
|
|
20230727,170000,185815760,11170,11170,11170,11170,0
|
|
20230727,165900,185815760,11170,11170,11170,11170,0
|
|
20230727,165800,185815760,11170,11170,11170,11170,0
|
|
20230727,165700,185815760,11170,11170,11170,11170,0
|
|
20230727,165600,185815760,11170,11170,11170,11170,0
|
|
20230727,165500,185815760,11170,11170,11170,11170,0
|
|
20230727,165400,185815760,11170,11170,11170,11170,0
|
|
20230727,165300,185815760,11170,11170,11170,11170,0
|
|
20230727,165200,185815760,11170,11170,11170,11170,0
|
|
20230727,165100,185815760,11170,11170,11170,11170,279
|
|
20230727,165000,185815760,11170,11170,11170,11170,0
|
|
20230727,164900,185815760,11170,11170,11170,11170,0
|
|
20230727,164800,185815760,11170,11170,11170,11170,0
|
|
20230727,164700,185815760,11170,11170,11170,11170,0
|
|
20230727,164600,185815760,11170,11170,11170,11170,0
|
|
20230727,164500,185815760,11170,11170,11170,11170,0
|
|
20230727,164400,185815760,11170,11170,11170,11170,0
|
|
20230727,164300,185815760,11170,11170,11170,11170,0
|
|
20230727,164200,185815760,11170,11170,11170,11170,0
|
|
20230727,164100,185815760,11170,11170,11170,11170,0
|
|
20230727,164000,185815760,11170,11170,11170,11170,0
|
|
20230727,163900,185815760,11170,11170,11170,11170,0
|
|
20230727,163800,185815760,11170,11170,11170,11170,0
|
|
20230727,163700,185815760,11170,11170,11170,11170,0
|
|
20230727,163600,185815760,11170,11170,11170,11170,0
|
|
20230727,163500,185815760,11170,11170,11170,11170,0
|
|
20230727,163400,185815760,11170,11170,11170,11170,0
|
|
20230727,163300,185815760,11170,11170,11170,11170,0
|
|
20230727,163200,185815760,11170,11170,11170,11170,0
|
|
20230727,163100,185815760,11170,11170,11170,11170,0
|
|
20230727,163000,185815760,11170,11170,11170,11170,0
|
|
20230727,162900,185815760,11170,11170,11170,11170,0
|
|
20230727,162800,185815760,11170,11170,11170,11170,0
|
|
20230727,162700,185815760,11170,11170,11170,11170,0
|
|
20230727,162600,185815760,11170,11170,11170,11170,0
|
|
20230727,162500,185815760,11170,11170,11170,11170,0
|
|
20230727,162400,185815760,11170,11170,11170,11170,0
|
|
20230727,162300,185815760,11170,11170,11170,11170,0
|
|
20230727,162200,185815760,11170,11170,11170,11170,0
|
|
20230727,162100,185815760,11170,11170,11170,11170,279
|
|
20230727,162000,185815760,11170,11170,11170,11170,0
|
|
20230727,161900,185815760,11170,11170,11170,11170,0
|
|
20230727,161800,185815760,11170,11170,11170,11170,0
|
|
20230727,161700,185815760,11170,11170,11170,11170,0
|
|
20230727,161600,185815760,11170,11170,11170,11170,0
|
|
20230727,161500,185815760,11170,11170,11170,11170,0
|
|
20230727,161400,185815760,11170,11170,11170,11170,0
|
|
20230727,161300,185815760,11170,11170,11170,11170,0
|
|
20230727,161200,185815760,11170,11170,11170,11170,0
|
|
20230727,161100,185815760,11170,11170,11170,11170,0
|
|
20230727,161000,185815760,11170,11170,11170,11170,0
|
|
20230727,160900,185815760,11170,11170,11170,11170,0
|
|
20230727,160800,185815760,11170,11170,11170,11170,0
|
|
20230727,160700,185815760,11170,11170,11170,11170,0
|
|
20230727,160600,185815760,11170,11170,11170,11170,0
|
|
20230727,160500,185815760,11170,11170,11170,11170,0
|
|
20230727,160400,185815760,11170,11170,11170,11170,0
|
|
20230727,160300,185815760,11170,11170,11170,11170,0
|
|
20230727,160200,185815760,11170,11170,11170,11170,0
|
|
20230727,160100,185815760,11170,11170,11170,11170,0
|
|
20230727,160000,185815760,11170,11170,11170,11170,0
|
|
20230727,155900,185815760,11170,11170,11170,11170,0
|
|
20230727,155800,185815760,11170,11170,11170,11170,0
|
|
20230727,155700,185815760,11170,11170,11170,11170,0
|
|
20230727,155600,185815760,11170,11170,11170,11170,0
|
|
20230727,155500,185815760,11170,11170,11170,11170,0
|
|
20230727,155400,185815760,11170,11170,11170,11170,0
|
|
20230727,155300,185815760,11170,11170,11170,11170,0
|
|
20230727,155200,185815760,11170,11170,11170,11170,0
|
|
20230727,155100,185815760,11170,11170,11170,11170,279
|
|
20230727,155000,185815760,11170,11170,11170,11170,0
|
|
20230727,154900,185815760,11170,11170,11170,11170,0
|
|
20230727,154800,185815760,11170,11170,11170,11170,0
|
|
20230727,154700,185815760,11170,11170,11170,11170,0
|
|
20230727,154600,185815760,11170,11170,11170,11170,0
|
|
20230727,154500,185815760,11170,11170,11170,11170,0
|
|
20230727,154400,185815760,11170,11170,11170,11170,0
|
|
20230727,154300,185815760,11170,11170,11170,11170,0
|
|
20230727,154200,185815760,11170,11170,11170,11170,0
|
|
20230727,154100,185815760,11170,11170,11170,11170,0
|
|
20230727,154000,185815760,11170,11170,11170,11170,0
|
|
20230727,153900,185815760,11170,11170,11170,11170,0
|
|
20230727,153800,185815760,11170,11170,11170,11170,0
|
|
20230727,153700,185815760,11170,11170,11170,11170,0
|
|
20230727,153600,185815760,11170,11170,11170,11170,0
|
|
20230727,153500,185815760,11170,11170,11170,11170,0
|
|
20230727,153400,185815760,11170,11170,11170,11170,0
|
|
20230727,153300,185815760,11170,11170,11170,11170,0
|
|
20230727,153200,185815760,11170,11170,11170,11170,0
|
|
20230727,153100,185815760,11170,11170,11170,11170,0
|
|
20230727,153000,185815760,11170,11170,11170,11170,279
|
|
20230727,152900,182699330,11130,11130,11130,11130,0
|
|
20230727,152800,182699330,11130,11130,11130,11130,0
|
|
20230727,152700,182699330,11130,11130,11130,11130,0
|
|
20230727,152600,182699330,11130,11130,11130,11130,0
|
|
20230727,152500,182699330,11130,11130,11130,11130,0
|
|
20230727,152400,182699330,11130,11130,11130,11130,0
|
|
20230727,152300,182699330,11130,11130,11130,11130,0
|
|
20230727,152200,182699330,11130,11130,11130,11130,0
|
|
20230727,152100,182699330,11130,11130,11130,11130,0
|
|
20230727,152000,182699330,11130,11130,11130,11130,0
|
|
20230727,151900,182699330,11130,11130,11130,11130,1
|
|
20230727,151800,182688200,11160,11160,11160,11160,100
|
|
20230727,151700,181572200,11160,11160,11160,11160,3
|
|
20230727,151600,181538720,11160,11110,11160,11110,109
|
|
20230727,151500,180327630,11110,11140,11140,11110,50
|
|
20230727,151400,179771830,11120,11120,11120,11120,0
|
|
20230727,151300,179771830,11120,11120,11120,11120,0
|
|
20230727,151200,179771830,11120,11120,11120,11120,0
|
|
20230727,151100,179771830,11120,11120,11120,11120,0
|
|
20230727,151000,179771830,11120,11130,11130,11110,40
|
|
20230727,150900,179327170,11160,11160,11160,11160,105
|
|
20230727,150800,178155370,11160,11160,11160,11160,1
|
|
20230727,150700,178144210,11110,11120,11120,11110,26
|
|
20230727,150600,177855340,11110,11110,11110,11110,0
|
|
20230727,150500,177855340,11110,11110,11110,11110,0
|
|
20230727,150400,177855340,11110,11110,11110,11110,0
|
|
20230727,150300,177855340,11110,11110,11110,11110,0
|
|
20230727,150200,177855340,11110,11110,11110,11110,1
|
|
20230727,150100,177844230,11110,11120,11120,11110,54
|
|
20230727,150000,177244280,11110,11150,11150,11110,100
|
|
20230727,145900,176132650,11160,11160,11160,11160,2
|
|
20230727,145800,176110330,11160,11160,11160,11160,0
|
|
20230727,145700,176110330,11160,11160,11160,11160,0
|
|
20230727,145600,176110330,11160,11160,11160,11160,2
|
|
20230727,145500,176088010,11170,11170,11170,11170,0
|
|
20230727,145400,176088010,11170,11170,11170,11170,0
|
|
20230727,145300,176088010,11170,11170,11170,11170,0
|
|
20230727,145200,176088010,11170,11170,11170,11170,0
|
|
20230727,145100,176088010,11170,11170,11170,11170,0
|
|
20230727,145000,176088010,11170,11170,11170,11170,0
|
|
20230727,144900,176088010,11170,11170,11170,11170,0
|
|
20230727,144800,176088010,11170,11170,11170,11170,1
|
|
20230727,144700,176076840,11180,11180,11180,11180,0
|
|
20230727,144600,176076840,11180,11180,11180,11180,0
|
|
20230727,144500,176076840,11180,11180,11180,11180,3
|
|
20230727,144400,176043300,11180,11180,11180,11180,0
|
|
20230727,144300,176043300,11180,11180,11180,11180,0
|
|
20230727,144200,176043300,11180,11180,11180,11180,0
|
|
20230727,144100,176043300,11180,11180,11180,11180,0
|
|
20230727,144000,176043300,11180,11180,11180,11180,1
|
|
20230727,143900,176032120,11150,11150,11150,11150,0
|
|
20230727,143800,176032120,11150,11130,11150,11130,604
|
|
20230727,143700,169297920,11120,11120,11120,11120,85
|
|
20230727,143600,168352720,11120,11120,11120,11120,0
|
|
20230727,143500,168352720,11120,11120,11120,11120,15
|
|
20230727,143400,168185920,11120,11120,11120,11120,25
|
|
20230727,143300,167907920,11120,11120,11120,11120,21
|
|
20230727,143200,167674400,11130,11130,11130,11130,0
|
|
20230727,143100,167674400,11130,11130,11130,11130,0
|
|
20230727,143000,167674400,11130,11130,11130,11130,16
|
|
20230727,142900,167496320,11140,11140,11140,11140,0
|
|
20230727,142800,167496320,11140,11140,11140,11140,0
|
|
20230727,142700,167496320,11140,11140,11140,11140,0
|
|
20230727,142600,167496320,11140,11140,11140,11140,0
|
|
20230727,142500,167496320,11140,11140,11140,11140,37
|
|
20230727,142400,167084140,11140,11140,11140,11140,37
|
|
20230727,142300,166671960,11140,11140,11140,11140,1
|
|
20230727,142200,166660820,11150,11150,11150,11150,0
|
|
20230727,142100,166660820,11150,11150,11150,11150,0
|
|
20230727,142000,166660820,11150,11140,11150,11140,39
|
|
20230727,141900,166226350,11130,11130,11130,11130,15
|
|
20230727,141800,166059400,11130,11130,11130,11130,0
|
|
20230727,141700,166059400,11130,11130,11130,11130,0
|
|
20230727,141600,166059400,11130,11130,11130,11130,0
|
|
20230727,141500,166059400,11130,11130,11130,11130,0
|
|
20230727,141400,166059400,11130,11130,11130,11130,0
|
|
20230727,141300,166059400,11130,11130,11130,11130,0
|
|
20230727,141200,166059400,11130,11130,11130,11130,1
|
|
20230727,141100,166048270,11170,11170,11170,11170,0
|
|
20230727,141000,166048270,11170,11170,11170,11170,0
|
|
20230727,140900,166048270,11170,11170,11170,11170,0
|
|
20230727,140800,166048270,11170,11170,11170,11170,0
|
|
20230727,140700,166048270,11170,11170,11170,11170,10
|
|
20230727,140600,165936570,11180,11180,11180,11180,0
|
|
20230727,140500,165936570,11180,11180,11180,11180,0
|
|
20230727,140400,165936570,11180,11180,11180,11180,0
|
|
20230727,140300,165936570,11180,11180,11180,11180,0
|
|
20230727,140200,165936570,11180,11180,11180,11180,0
|
|
20230727,140100,165936570,11180,11180,11180,11180,0
|
|
20230727,140000,165936570,11180,11180,11180,11180,0
|
|
20230727,135900,165936570,11180,11180,11180,11180,0
|
|
20230727,135800,165936570,11180,11180,11180,11180,0
|
|
20230727,135700,165936570,11180,11180,11180,11180,3
|
|
20230727,135600,165903030,11120,11120,11120,11120,0
|
|
20230727,135500,165903030,11120,11120,11120,11120,60
|
|
20230727,135400,165235830,11120,11160,11160,11120,10
|
|
20230727,135300,165124400,11180,11180,11180,11180,0
|
|
20230727,135200,165124400,11180,11180,11180,11180,0
|
|
20230727,135100,165124400,11180,11180,11180,11180,0
|
|
20230727,135000,165124400,11180,11180,11180,11180,0
|
|
20230727,134900,165124400,11180,11180,11180,11180,0
|
|
20230727,134800,165124400,11180,11180,11180,11180,0
|
|
20230727,134700,165124400,11180,11180,11180,11180,0
|
|
20230727,134600,165124400,11180,11180,11180,11180,0
|
|
20230727,134500,165124400,11180,11180,11180,11180,0
|
|
20230727,134400,165124400,11180,11180,11180,11180,0
|
|
20230727,134300,165124400,11180,11180,11180,11180,0
|
|
20230727,134200,165124400,11180,11180,11180,11180,0
|
|
20230727,134100,165124400,11180,11180,11180,11180,0
|
|
20230727,134000,165124400,11180,11180,11180,11180,0
|
|
20230727,133900,165124400,11180,11180,11180,11180,0
|
|
20230727,133800,165124400,11180,11180,11180,11180,0
|
|
20230727,133700,165124400,11180,11180,11180,11180,0
|
|
20230727,133600,165124400,11180,11180,11180,11180,0
|
|
20230727,133500,165124400,11180,11180,11180,11180,0
|
|
20230727,133400,165124400,11180,11180,11180,11180,0
|
|
20230727,133300,165124400,11180,11180,11180,11180,0
|
|
20230727,133200,165124400,11180,11180,11180,11180,0
|
|
20230727,133100,165124400,11180,11180,11180,11180,13
|
|
20230727,133000,164979060,11180,11180,11180,11180,0
|
|
20230727,132900,164979060,11180,11180,11180,11180,0
|
|
20230727,132800,164979060,11180,11180,11180,11180,0
|
|
20230727,132700,164979060,11180,11180,11180,11180,0
|
|
20230727,132600,164979060,11180,11150,11180,11150,5
|
|
20230727,132500,164923280,11150,11150,11150,11150,1
|
|
20230727,132400,164912130,11120,11120,11120,11120,30
|
|
20230727,132300,164578530,11120,11120,11120,11120,0
|
|
20230727,132200,164578530,11120,11120,11120,11120,8
|
|
20230727,132100,164489570,11120,11120,11120,11120,100
|
|
20230727,132000,163377570,11120,11120,11120,11120,0
|
|
20230727,131900,163377570,11120,11120,11120,11120,0
|
|
20230727,131800,163377570,11120,11120,11120,11120,0
|
|
20230727,131700,163377570,11120,11120,11120,11120,0
|
|
20230727,131600,163377570,11120,11120,11120,11120,0
|
|
20230727,131500,163377570,11120,11120,11120,11120,0
|
|
20230727,131400,163377570,11120,11120,11120,11120,0
|
|
20230727,131300,163377570,11120,11120,11120,11120,0
|
|
20230727,131200,163377570,11120,11120,11120,11120,1
|
|
20230727,131100,163366450,11120,11120,11120,11120,200
|
|
20230727,131000,161142450,11120,11120,11120,11120,59
|
|
20230727,130900,160486370,11120,11120,11120,11120,2
|
|
20230727,130800,160464130,11110,11150,11150,11110,211
|
|
20230727,130700,158117810,11160,11160,11160,11160,0
|
|
20230727,130600,158117810,11160,11160,11160,11160,0
|
|
20230727,130500,158117810,11160,11160,11160,11160,1
|
|
20230727,130400,158106650,11160,11160,11160,11160,60
|
|
20230727,130300,157437050,11210,11210,11210,11210,0
|
|
20230727,130200,157437050,11210,11210,11210,11210,0
|
|
20230727,130100,157437050,11210,11210,11210,11210,1
|
|
20230727,130000,157425840,11160,11160,11160,11160,0
|
|
20230727,125900,157425840,11160,11160,11160,11160,100
|
|
20230727,125800,156309840,11210,11210,11210,11210,3
|
|
20230727,125700,156276210,11210,11210,11210,11210,2
|
|
20230727,125600,156253790,11190,11190,11190,11190,0
|
|
20230727,125500,156253790,11190,11190,11190,11190,0
|
|
20230727,125400,156253790,11190,11180,11190,11180,269
|
|
20230727,125300,153244450,11130,11170,11170,11130,36
|
|
20230727,125200,152843470,11180,11180,11180,11180,0
|
|
20230727,125100,152843470,11180,11180,11180,11180,0
|
|
20230727,125000,152843470,11180,11180,11180,11180,5
|
|
20230727,124900,152787570,11180,11180,11180,11180,0
|
|
20230727,124800,152787570,11180,11170,11180,11170,10
|
|
20230727,124700,152675820,11170,11170,11170,11170,9
|
|
20230727,124600,152575290,11170,11170,11170,11170,0
|
|
20230727,124500,152575290,11170,11170,11170,11170,13
|
|
20230727,124400,152430080,11170,11170,11170,11170,0
|
|
20230727,124300,152430080,11170,11170,11170,11170,49
|
|
20230727,124200,151882750,11170,11170,11170,11170,0
|
|
20230727,124100,151882750,11170,11170,11170,11170,0
|
|
20230727,124000,151882750,11170,11170,11170,11170,0
|
|
20230727,123900,151882750,11170,11170,11170,11170,0
|
|
20230727,123800,151882750,11170,11170,11170,11170,0
|
|
20230727,123700,151882750,11170,11170,11170,11170,0
|
|
20230727,123600,151882750,11170,11170,11170,11170,0
|
|
20230727,123500,151882750,11170,11170,11170,11170,0
|
|
20230727,123400,151882750,11170,11170,11170,11170,0
|
|
20230727,123300,151882750,11170,11170,11170,11170,0
|
|
20230727,123200,151882750,11170,11160,11170,11160,5
|
|
20230727,123100,151826920,11110,11110,11110,11110,0
|
|
20230727,123000,151826920,11110,11110,11110,11110,0
|
|
20230727,122900,151826920,11110,11110,11110,11110,0
|
|
20230727,122800,151826920,11110,11110,11110,11110,0
|
|
20230727,122700,151826920,11110,11110,11110,11110,0
|
|
20230727,122600,151826920,11110,11110,11110,11110,0
|
|
20230727,122500,151826920,11110,11110,11110,11110,0
|
|
20230727,122400,151826920,11110,11110,11110,11110,0
|
|
20230727,122300,151826920,11110,11110,11110,11110,1
|
|
20230727,122200,151815810,11100,11100,11100,11100,0
|
|
20230727,122100,151815810,11100,11100,11100,11100,0
|
|
20230727,122000,151815810,11100,11100,11100,11100,0
|
|
20230727,121900,151815810,11100,11100,11100,11100,0
|
|
20230727,121800,151815810,11100,11100,11100,11100,0
|
|
20230727,121700,151815810,11100,11100,11100,11100,10
|
|
20230727,121600,151704810,11100,11150,11150,11100,1230
|
|
20230727,121500,138002490,11150,11150,11150,11150,1
|
|
20230727,121400,137991340,11190,11190,11190,11190,0
|
|
20230727,121300,137991340,11190,11190,11190,11190,0
|
|
20230727,121200,137991340,11190,11190,11190,11190,0
|
|
20230727,121100,137991340,11190,11190,11190,11190,0
|
|
20230727,121000,137991340,11190,11190,11190,11190,0
|
|
20230727,120900,137991340,11190,11190,11190,11190,0
|
|
20230727,120800,137991340,11190,11190,11190,11190,0
|
|
20230727,120700,137991340,11190,11190,11190,11190,0
|
|
20230727,120600,137991340,11190,11160,11190,11160,142
|
|
20230727,120500,136406590,11160,11160,11160,11160,21
|
|
20230727,120400,136172230,11190,11190,11190,11190,0
|
|
20230727,120300,136172230,11190,11190,11190,11190,0
|
|
20230727,120200,136172230,11190,11190,11190,11190,5
|
|
20230727,120100,136116280,11190,11190,11190,11190,19
|
|
20230727,120000,135903670,11190,11190,11190,11190,0
|
|
20230727,115900,135903670,11190,11190,11190,11190,0
|
|
20230727,115800,135903670,11190,11190,11190,11190,0
|
|
20230727,115700,135903670,11190,11190,11190,11190,0
|
|
20230727,115600,135903670,11190,11190,11190,11190,1
|
|
20230727,115500,135892480,11170,11170,11170,11170,0
|
|
20230727,115400,135892480,11170,11170,11170,11170,9
|
|
20230727,115300,135791950,11170,11170,11170,11170,2
|
|
20230727,115200,135769610,11170,11170,11170,11170,10
|
|
20230727,115100,135657910,11200,11200,11200,11200,0
|
|
20230727,115000,135657910,11200,11200,11200,11200,0
|
|
20230727,114900,135657910,11200,11200,11200,11200,0
|
|
20230727,114800,135657910,11200,11200,11200,11200,0
|
|
20230727,114700,135657910,11200,11200,11200,11200,0
|
|
20230727,114600,135657910,11200,11200,11200,11200,0
|
|
20230727,114500,135657910,11200,11200,11200,11200,0
|
|
20230727,114400,135657910,11200,11200,11200,11200,0
|
|
20230727,114300,135657910,11200,11200,11200,11200,0
|
|
20230727,114200,135657910,11200,11200,11200,11200,0
|
|
20230727,114100,135657910,11200,11200,11200,11200,0
|
|
20230727,114000,135657910,11200,11200,11200,11200,0
|
|
20230727,113900,135657910,11200,11200,11200,11200,0
|
|
20230727,113800,135657910,11200,11200,11200,11200,0
|
|
20230727,113700,135657910,11200,11200,11200,11200,0
|
|
20230727,113600,135657910,11200,11200,11200,11200,0
|
|
20230727,113500,135657910,11200,11200,11200,11200,0
|
|
20230727,113400,135657910,11200,11200,11200,11200,0
|
|
20230727,113300,135657910,11200,11200,11200,11200,0
|
|
20230727,113200,135657910,11200,11200,11200,11200,590
|
|
20230727,113100,129049910,11200,11200,11200,11200,30
|
|
20230727,113000,128713910,11200,11200,11200,11200,10
|
|
20230727,112900,128601910,11200,11200,11200,11200,0
|
|
20230727,112800,128601910,11200,11200,11200,11200,5
|
|
20230727,112700,128545910,11210,11210,11210,11210,3
|
|
20230727,112600,128512280,11200,11200,11200,11200,0
|
|
20230727,112500,128512280,11200,11200,11200,11200,0
|
|
20230727,112400,128512280,11200,11200,11200,11200,50
|
|
20230727,112300,127952280,11200,11200,11200,11200,97
|
|
20230727,112200,126865880,11200,11200,11200,11200,113
|
|
20230727,112100,125600280,11200,11200,11200,11200,0
|
|
20230727,112000,125600280,11200,11200,11200,11200,0
|
|
20230727,111900,125600280,11200,11200,11200,11200,0
|
|
20230727,111800,125600280,11200,11210,11210,11200,285
|
|
20230727,111700,122407930,11210,11210,11210,11210,0
|
|
20230727,111600,122407930,11210,11210,11210,11210,13
|
|
20230727,111500,122262200,11200,11200,11200,11200,0
|
|
20230727,111400,122262200,11200,11200,11200,11200,50
|
|
20230727,111300,121702200,11200,11200,11200,11200,193
|
|
20230727,111200,119540600,11210,11210,11210,11210,1
|
|
20230727,111100,119529390,11230,11230,11230,11230,0
|
|
20230727,111000,119529390,11230,11230,11230,11230,0
|
|
20230727,110900,119529390,11230,11230,11230,11230,0
|
|
20230727,110800,119529390,11230,11230,11230,11230,0
|
|
20230727,110700,119529390,11230,11230,11230,11230,1
|
|
20230727,110600,119518160,11200,11160,11200,11160,904
|
|
20230727,110500,109407660,11150,11150,11150,11150,0
|
|
20230727,110400,109407660,11150,11150,11150,11150,0
|
|
20230727,110300,109407660,11150,11150,11150,11150,370
|
|
20230727,110200,105282160,11140,11140,11140,11140,0
|
|
20230727,110100,105282160,11140,11140,11140,11140,157
|
|
20230727,110000,103533180,11140,11140,11140,11140,0
|
|
20230727,105900,103533180,11140,11140,11140,11140,0
|
|
20230727,105800,103533180,11140,11140,11140,11140,0
|
|
20230727,105700,103533180,11140,11140,11140,11140,0
|
|
20230727,105600,103533180,11140,11140,11140,11140,107
|
|
20230727,105500,102341200,11150,11150,11150,11150,0
|
|
20230727,105400,102341200,11150,11150,11150,11150,0
|
|
20230727,105300,102341200,11150,11150,11150,11150,0
|
|
20230727,105200,102341200,11150,11150,11150,11150,0
|
|
20230727,105100,102341200,11150,11150,11150,11150,0
|
|
20230727,105000,102341200,11150,11150,11150,11150,0
|
|
20230727,104900,102341200,11150,11150,11150,11150,0
|
|
20230727,104800,102341200,11150,11150,11150,11150,4
|
|
20230727,104700,102296600,11150,11150,11150,11150,0
|
|
20230727,104600,102296600,11150,11150,11150,11150,0
|
|
20230727,104500,102296600,11150,11150,11150,11150,0
|
|
20230727,104400,102296600,11150,11150,11150,11150,0
|
|
20230727,104300,102296600,11150,11150,11150,11150,0
|
|
20230727,104200,102296600,11150,11150,11150,11150,0
|
|
20230727,104100,102296600,11150,11150,11150,11150,0
|
|
20230727,104000,102296600,11150,11120,11150,11120,30
|
|
20230727,103900,101962660,11090,11090,11090,11090,14
|
|
20230727,103800,101807400,11130,11130,11130,11130,0
|
|
20230727,103700,101807400,11130,11130,11130,11130,0
|
|
20230727,103600,101807400,11130,11130,11130,11130,0
|
|
20230727,103500,101807400,11130,11130,11130,11130,45
|
|
20230727,103400,101306550,11130,11130,11130,11130,5
|
|
20230727,103300,101250900,11120,11120,11120,11120,66
|
|
20230727,103200,100516980,11110,11110,11110,11110,78
|
|
20230727,103100,99650400,11110,11110,11110,11110,0
|
|
20230727,103000,99650400,11110,11110,11110,11110,22
|
|
20230727,102900,99405980,11070,11070,11070,11070,0
|
|
20230727,102800,99405980,11070,11070,11070,11070,0
|
|
20230727,102700,99405980,11070,11070,11070,11070,0
|
|
20230727,102600,99405980,11070,11070,11070,11070,0
|
|
20230727,102500,99405980,11070,11070,11070,11070,30
|
|
20230727,102400,99073880,11070,11070,11070,11070,0
|
|
20230727,102300,99073880,11070,11070,11070,11070,37
|
|
20230727,102200,98664290,11060,11060,11060,11060,0
|
|
20230727,102100,98664290,11060,11070,11070,11060,291
|
|
20230727,102000,95445230,11120,11120,11120,11120,0
|
|
20230727,101900,95445230,11120,11120,11120,11120,0
|
|
20230727,101800,95445230,11120,11120,11120,11120,0
|
|
20230727,101700,95445230,11120,11120,11120,11120,0
|
|
20230727,101600,95445230,11120,11120,11120,11120,2
|
|
20230727,101500,95422990,11130,11130,11130,11130,0
|
|
20230727,101400,95422990,11130,11130,11130,11130,0
|
|
20230727,101300,95422990,11130,11130,11130,11130,0
|
|
20230727,101200,95422990,11130,11130,11130,11130,0
|
|
20230727,101100,95422990,11130,11130,11130,11130,0
|
|
20230727,101000,95422990,11130,11130,11130,11130,0
|
|
20230727,100900,95422990,11130,11130,11130,11130,0
|
|
20230727,100800,95422990,11130,11130,11130,11130,0
|
|
20230727,100700,95422990,11130,11130,11130,11130,10
|
|
20230727,100600,95311690,11120,11130,11130,11120,30
|
|
20230727,100500,94977890,11120,11110,11120,11110,134
|
|
20230727,100400,93488110,11120,11060,11120,11060,836
|
|
20230727,100300,84220570,11070,11070,11070,11070,0
|
|
20230727,100200,84220570,11070,11070,11070,11070,3
|
|
20230727,100100,84187360,11060,11060,11060,11060,0
|
|
20230727,100000,84187360,11060,11060,11060,11060,10
|
|
20230727,095900,84076760,10990,10990,10990,10990,0
|
|
20230727,095800,84076760,10990,10990,10990,10990,0
|
|
20230727,095700,84076760,10990,10990,10990,10990,7
|
|
20230727,095600,83999830,10990,10990,10990,10990,0
|
|
20230727,095500,83999830,10990,10990,10990,10990,0
|
|
20230727,095400,83999830,10990,10990,10990,10990,89
|
|
20230727,095300,83021720,10980,10980,10980,10980,0
|
|
20230727,095200,83021720,10980,10980,10980,10980,0
|
|
20230727,095100,83021720,10980,10980,10980,10980,0
|
|
20230727,095000,83021720,10980,11020,11020,10980,38
|
|
20230727,094900,82604030,11080,11080,11080,11080,0
|
|
20230727,094800,82604030,11080,11080,11080,11080,10
|
|
20230727,094700,82493230,11090,11090,11090,11090,0
|
|
20230727,094600,82493230,11090,11090,11090,11090,233
|
|
20230727,094500,79909260,11090,11090,11090,11090,16
|
|
20230727,094400,79731820,11090,11090,11090,11090,1
|
|
20230727,094300,79720730,11090,11090,11090,11090,253
|
|
20230727,094200,76914960,11090,11080,11090,11080,9
|
|
20230727,094100,76815200,11050,11030,11050,11030,198
|
|
20230727,094000,74629870,10950,11020,11020,10950,504
|
|
20230727,093900,69075860,11010,11010,11010,11010,220
|
|
20230727,093800,66653660,11010,11010,11010,11010,1
|
|
20230727,093700,66642650,11010,11010,11010,11010,0
|
|
20230727,093600,66642650,11010,11010,11010,11010,10
|
|
20230727,093500,66532550,11010,11010,11020,11010,12
|
|
20230727,093400,66400420,11020,11020,11020,11020,0
|
|
20230727,093300,66400420,11020,11020,11020,11020,1
|
|
20230727,093200,66389400,10910,10950,10950,10910,186
|
|
20230727,093100,64353060,11030,11030,11030,11030,10
|
|
20230727,093000,64242760,10960,10960,10960,10960,0
|
|
20230727,092900,64242760,10960,10960,10960,10960,300
|
|
20230727,092800,60954760,11030,11020,11030,10960,101
|
|
20230727,092700,59843530,11020,11020,11020,11020,40
|
|
20230727,092600,59402730,11020,11020,11020,11020,0
|
|
20230727,092500,59402730,11020,11020,11020,11020,0
|
|
20230727,092400,59402730,11020,11020,11020,11020,0
|
|
20230727,092300,59402730,11020,11020,11020,11020,0
|
|
20230727,092200,59402730,11020,11020,11020,11020,1
|
|
20230727,092100,59391710,10960,10950,10960,10950,146
|
|
20230727,092000,57792490,10960,11020,11020,10960,260
|
|
20230727,091900,54942830,11020,11020,11020,11020,24
|
|
20230727,091800,54678350,11030,11020,11030,11020,77
|
|
20230727,091700,53829800,11020,11020,11020,11020,1
|
|
20230727,091600,53818780,11010,11010,11010,11010,100
|
|
20230727,091500,52717780,11010,11010,11010,11010,50
|
|
20230727,091400,52167280,11020,10960,11020,10960,182
|
|
20230727,091300,50172500,10960,10960,10960,10960,2
|
|
20230727,091200,50150580,11040,11040,11040,11040,0
|
|
20230727,091100,50150580,11040,11040,11040,11040,2
|
|
20230727,091000,50128500,11040,11040,11040,11040,3
|
|
20230727,090900,50095380,11040,11000,11040,11000,9
|
|
20230727,090800,49996260,11000,11000,11010,10990,830
|
|
20230727,090700,40866630,10990,10920,10990,10900,410
|
|
20230727,090600,36382130,10900,11000,11000,10900,551
|
|
20230727,090500,30360900,11000,11000,11000,11000,186
|
|
20230727,090400,28314900,11000,10990,11000,10990,13
|
|
20230727,090300,28172010,10950,10950,10950,10950,0
|
|
20230727,090200,28172010,10950,10830,10950,10830,641
|
|
20230727,090100,21168890,10840,10830,10840,10830,200
|
|
20230727,090000,19002740,10840,10610,10840,10610,1791
|