679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201600,424650040,12050,12050,12050,12050,1104
|
|
20230727,201500,424650040,12050,12050,12050,12050,0
|
|
20230727,201400,424650040,12050,12050,12050,12050,0
|
|
20230727,201300,424650040,12050,12050,12050,12050,0
|
|
20230727,201200,424650040,12050,12050,12050,12050,0
|
|
20230727,201100,424650040,12050,12050,12050,12050,0
|
|
20230727,201000,424650040,12050,12050,12050,12050,0
|
|
20230727,200900,424650040,12050,12050,12050,12050,0
|
|
20230727,200800,424650040,12050,12050,12050,12050,0
|
|
20230727,200700,424650040,12050,12050,12050,12050,0
|
|
20230727,200600,424650040,12050,12050,12050,12050,0
|
|
20230727,200500,424650040,12050,12050,12050,12050,0
|
|
20230727,200400,424650040,12050,12050,12050,12050,0
|
|
20230727,200300,424650040,12050,12050,12050,12050,0
|
|
20230727,200200,424650040,12050,12050,12050,12050,0
|
|
20230727,200100,424650040,12050,12050,12050,12050,0
|
|
20230727,200000,424650040,12050,12050,12050,12050,0
|
|
20230727,195900,424650040,12050,12050,12050,12050,0
|
|
20230727,195800,424650040,12050,12050,12050,12050,0
|
|
20230727,195700,424650040,12050,12050,12050,12050,0
|
|
20230727,195600,424650040,12050,12050,12050,12050,0
|
|
20230727,195500,424650040,12050,12050,12050,12050,0
|
|
20230727,195400,424650040,12050,12050,12050,12050,0
|
|
20230727,195300,424650040,12050,12050,12050,12050,0
|
|
20230727,195200,424650040,12050,12050,12050,12050,0
|
|
20230727,195100,424650040,12050,12050,12050,12050,0
|
|
20230727,195000,424650040,12050,12050,12050,12050,0
|
|
20230727,194900,424650040,12050,12050,12050,12050,0
|
|
20230727,194800,424650040,12050,12050,12050,12050,0
|
|
20230727,194700,424650040,12050,12050,12050,12050,0
|
|
20230727,194600,424650040,12050,12050,12050,12050,1104
|
|
20230727,194500,424650040,12050,12050,12050,12050,0
|
|
20230727,194400,424650040,12050,12050,12050,12050,0
|
|
20230727,194300,424650040,12050,12050,12050,12050,0
|
|
20230727,194200,424650040,12050,12050,12050,12050,0
|
|
20230727,194100,424650040,12050,12050,12050,12050,0
|
|
20230727,194000,424650040,12050,12050,12050,12050,0
|
|
20230727,193900,424650040,12050,12050,12050,12050,0
|
|
20230727,193800,424650040,12050,12050,12050,12050,0
|
|
20230727,193700,424650040,12050,12050,12050,12050,0
|
|
20230727,193600,424650040,12050,12050,12050,12050,0
|
|
20230727,193500,424650040,12050,12050,12050,12050,0
|
|
20230727,193400,424650040,12050,12050,12050,12050,0
|
|
20230727,193300,424650040,12050,12050,12050,12050,0
|
|
20230727,193200,424650040,12050,12050,12050,12050,0
|
|
20230727,193100,424650040,12050,12050,12050,12050,0
|
|
20230727,193000,424650040,12050,12050,12050,12050,0
|
|
20230727,192900,424650040,12050,12050,12050,12050,0
|
|
20230727,192800,424650040,12050,12050,12050,12050,0
|
|
20230727,192700,424650040,12050,12050,12050,12050,0
|
|
20230727,192600,424650040,12050,12050,12050,12050,0
|
|
20230727,192500,424650040,12050,12050,12050,12050,0
|
|
20230727,192400,424650040,12050,12050,12050,12050,0
|
|
20230727,192300,424650040,12050,12050,12050,12050,0
|
|
20230727,192200,424650040,12050,12050,12050,12050,0
|
|
20230727,192100,424650040,12050,12050,12050,12050,0
|
|
20230727,192000,424650040,12050,12050,12050,12050,0
|
|
20230727,191900,424650040,12050,12050,12050,12050,0
|
|
20230727,191800,424650040,12050,12050,12050,12050,0
|
|
20230727,191700,424650040,12050,12050,12050,12050,0
|
|
20230727,191600,424650040,12050,12050,12050,12050,1104
|
|
20230727,191500,424650040,12050,12050,12050,12050,0
|
|
20230727,191400,424650040,12050,12050,12050,12050,0
|
|
20230727,191300,424650040,12050,12050,12050,12050,0
|
|
20230727,191200,424650040,12050,12050,12050,12050,0
|
|
20230727,191100,424650040,12050,12050,12050,12050,0
|
|
20230727,191000,424650040,12050,12050,12050,12050,0
|
|
20230727,190900,424650040,12050,12050,12050,12050,0
|
|
20230727,190800,424650040,12050,12050,12050,12050,0
|
|
20230727,190700,424650040,12050,12050,12050,12050,0
|
|
20230727,190600,424650040,12050,12050,12050,12050,0
|
|
20230727,190500,424650040,12050,12050,12050,12050,0
|
|
20230727,190400,424650040,12050,12050,12050,12050,0
|
|
20230727,190300,424650040,12050,12050,12050,12050,0
|
|
20230727,190200,424650040,12050,12050,12050,12050,0
|
|
20230727,190100,424650040,12050,12050,12050,12050,0
|
|
20230727,190000,424650040,12050,12050,12050,12050,0
|
|
20230727,185900,424650040,12050,12050,12050,12050,0
|
|
20230727,185800,424650040,12050,12050,12050,12050,0
|
|
20230727,185700,424650040,12050,12050,12050,12050,0
|
|
20230727,185600,424650040,12050,12050,12050,12050,0
|
|
20230727,185500,424650040,12050,12050,12050,12050,0
|
|
20230727,185400,424650040,12050,12050,12050,12050,0
|
|
20230727,185300,424650040,12050,12050,12050,12050,0
|
|
20230727,185200,424650040,12050,12050,12050,12050,0
|
|
20230727,185100,424650040,12050,12050,12050,12050,0
|
|
20230727,185000,424650040,12050,12050,12050,12050,0
|
|
20230727,184900,424650040,12050,12050,12050,12050,0
|
|
20230727,184800,424650040,12050,12050,12050,12050,0
|
|
20230727,184700,424650040,12050,12050,12050,12050,0
|
|
20230727,184600,424650040,12050,12050,12050,12050,1104
|
|
20230727,184500,424650040,12050,12050,12050,12050,0
|
|
20230727,184400,424650040,12050,12050,12050,12050,0
|
|
20230727,184300,424650040,12050,12050,12050,12050,0
|
|
20230727,184200,424650040,12050,12050,12050,12050,0
|
|
20230727,184100,424650040,12050,12050,12050,12050,0
|
|
20230727,184000,424650040,12050,12050,12050,12050,0
|
|
20230727,183900,424650040,12050,12050,12050,12050,0
|
|
20230727,183800,424650040,12050,12050,12050,12050,0
|
|
20230727,183700,424650040,12050,12050,12050,12050,0
|
|
20230727,183600,424650040,12050,12050,12050,12050,0
|
|
20230727,183500,424650040,12050,12050,12050,12050,0
|
|
20230727,183400,424650040,12050,12050,12050,12050,0
|
|
20230727,183300,424650040,12050,12050,12050,12050,0
|
|
20230727,183200,424650040,12050,12050,12050,12050,0
|
|
20230727,183100,424650040,12050,12050,12050,12050,0
|
|
20230727,183000,424650040,12050,12050,12050,12050,0
|
|
20230727,182900,424650040,12050,12050,12050,12050,0
|
|
20230727,182800,424650040,12050,12050,12050,12050,0
|
|
20230727,182700,424650040,12050,12050,12050,12050,0
|
|
20230727,182600,424650040,12050,12050,12050,12050,0
|
|
20230727,182500,424650040,12050,12050,12050,12050,0
|
|
20230727,182400,424650040,12050,12050,12050,12050,0
|
|
20230727,182300,424650040,12050,12050,12050,12050,0
|
|
20230727,182200,424650040,12050,12050,12050,12050,0
|
|
20230727,182100,424650040,12050,12050,12050,12050,0
|
|
20230727,182000,424650040,12050,12050,12050,12050,0
|
|
20230727,181900,424650040,12050,12050,12050,12050,0
|
|
20230727,181800,424650040,12050,12050,12050,12050,0
|
|
20230727,181700,424650040,12050,12050,12050,12050,0
|
|
20230727,181600,424650040,12050,12050,12050,12050,1104
|
|
20230727,181500,424650040,12050,12050,12050,12050,0
|
|
20230727,181400,424650040,12050,12050,12050,12050,0
|
|
20230727,181300,424650040,12050,12050,12050,12050,0
|
|
20230727,181200,424650040,12050,12050,12050,12050,0
|
|
20230727,181100,424650040,12050,12050,12050,12050,0
|
|
20230727,181000,424650040,12050,12050,12050,12050,0
|
|
20230727,180900,424650040,12050,12050,12050,12050,0
|
|
20230727,180800,424650040,12050,12050,12050,12050,0
|
|
20230727,180700,424650040,12050,12050,12050,12050,0
|
|
20230727,180600,424650040,12050,12050,12050,12050,0
|
|
20230727,180500,424650040,12050,12050,12050,12050,0
|
|
20230727,180400,424650040,12050,12050,12050,12050,0
|
|
20230727,180300,424650040,12050,12050,12050,12050,0
|
|
20230727,180200,424650040,12050,12050,12050,12050,0
|
|
20230727,180100,424650040,12050,12050,12050,12050,0
|
|
20230727,180000,424650040,12050,12050,12050,12050,0
|
|
20230727,175900,424650040,12050,12050,12050,12050,0
|
|
20230727,175800,424650040,12050,12050,12050,12050,0
|
|
20230727,175700,424650040,12050,12050,12050,12050,0
|
|
20230727,175600,424650040,12050,12050,12050,12050,0
|
|
20230727,175500,424650040,12050,12050,12050,12050,0
|
|
20230727,175400,424650040,12050,12050,12050,12050,0
|
|
20230727,175300,424650040,12050,12050,12050,12050,0
|
|
20230727,175200,424650040,12050,12050,12050,12050,0
|
|
20230727,175100,424650040,12050,12050,12050,12050,0
|
|
20230727,175000,424650040,12050,12050,12050,12050,0
|
|
20230727,174900,424650040,12050,12050,12050,12050,0
|
|
20230727,174800,424650040,12050,12050,12050,12050,0
|
|
20230727,174700,424650040,12050,12050,12050,12050,0
|
|
20230727,174600,424650040,12050,12050,12050,12050,1104
|
|
20230727,174500,424650040,12050,12050,12050,12050,0
|
|
20230727,174400,424650040,12050,12050,12050,12050,0
|
|
20230727,174300,424650040,12050,12050,12050,12050,0
|
|
20230727,174200,424650040,12050,12050,12050,12050,0
|
|
20230727,174100,424650040,12050,12050,12050,12050,0
|
|
20230727,174000,424650040,12050,12050,12050,12050,0
|
|
20230727,173900,424650040,12050,12050,12050,12050,0
|
|
20230727,173800,424650040,12050,12050,12050,12050,0
|
|
20230727,173700,424650040,12050,12050,12050,12050,0
|
|
20230727,173600,424650040,12050,12050,12050,12050,0
|
|
20230727,173500,424650040,12050,12050,12050,12050,0
|
|
20230727,173400,424650040,12050,12050,12050,12050,0
|
|
20230727,173300,424650040,12050,12050,12050,12050,0
|
|
20230727,173200,424650040,12050,12050,12050,12050,0
|
|
20230727,173100,424650040,12050,12050,12050,12050,0
|
|
20230727,173000,424650040,12050,12050,12050,12050,0
|
|
20230727,172900,424650040,12050,12050,12050,12050,0
|
|
20230727,172800,424650040,12050,12050,12050,12050,0
|
|
20230727,172700,424650040,12050,12050,12050,12050,0
|
|
20230727,172600,424650040,12050,12050,12050,12050,0
|
|
20230727,172500,424650040,12050,12050,12050,12050,0
|
|
20230727,172400,424650040,12050,12050,12050,12050,0
|
|
20230727,172300,424650040,12050,12050,12050,12050,0
|
|
20230727,172200,424650040,12050,12050,12050,12050,0
|
|
20230727,172100,424650040,12050,12050,12050,12050,0
|
|
20230727,172000,424650040,12050,12050,12050,12050,0
|
|
20230727,171900,424650040,12050,12050,12050,12050,0
|
|
20230727,171800,424650040,12050,12050,12050,12050,0
|
|
20230727,171700,424650040,12050,12050,12050,12050,0
|
|
20230727,171600,424650040,12050,12050,12050,12050,1104
|
|
20230727,171500,424650040,12050,12050,12050,12050,0
|
|
20230727,171400,424650040,12050,12050,12050,12050,0
|
|
20230727,171300,424650040,12050,12050,12050,12050,0
|
|
20230727,171200,424650040,12050,12050,12050,12050,0
|
|
20230727,171100,424650040,12050,12050,12050,12050,0
|
|
20230727,171000,424650040,12050,12050,12050,12050,0
|
|
20230727,170900,424650040,12050,12050,12050,12050,0
|
|
20230727,170800,424650040,12050,12050,12050,12050,0
|
|
20230727,170700,424650040,12050,12050,12050,12050,0
|
|
20230727,170600,424650040,12050,12050,12050,12050,0
|
|
20230727,170500,424650040,12050,12050,12050,12050,0
|
|
20230727,170400,424650040,12050,12050,12050,12050,0
|
|
20230727,170300,424650040,12050,12050,12050,12050,0
|
|
20230727,170200,424650040,12050,12050,12050,12050,0
|
|
20230727,170100,424650040,12050,12050,12050,12050,0
|
|
20230727,170000,424650040,12050,12050,12050,12050,0
|
|
20230727,165900,424650040,12050,12050,12050,12050,0
|
|
20230727,165800,424650040,12050,12050,12050,12050,0
|
|
20230727,165700,424650040,12050,12050,12050,12050,0
|
|
20230727,165600,424650040,12050,12050,12050,12050,0
|
|
20230727,165500,424650040,12050,12050,12050,12050,0
|
|
20230727,165400,424650040,12050,12050,12050,12050,0
|
|
20230727,165300,424650040,12050,12050,12050,12050,0
|
|
20230727,165200,424650040,12050,12050,12050,12050,0
|
|
20230727,165100,424650040,12050,12050,12050,12050,0
|
|
20230727,165000,424650040,12050,12050,12050,12050,0
|
|
20230727,164900,424650040,12050,12050,12050,12050,0
|
|
20230727,164800,424650040,12050,12050,12050,12050,0
|
|
20230727,164700,424650040,12050,12050,12050,12050,0
|
|
20230727,164600,424650040,12050,12050,12050,12050,1104
|
|
20230727,164500,424650040,12050,12050,12050,12050,0
|
|
20230727,164400,424650040,12050,12050,12050,12050,0
|
|
20230727,164300,424650040,12050,12050,12050,12050,0
|
|
20230727,164200,424650040,12050,12050,12050,12050,0
|
|
20230727,164100,424650040,12050,12050,12050,12050,0
|
|
20230727,164000,424650040,12050,12050,12050,12050,0
|
|
20230727,163900,424650040,12050,12050,12050,12050,0
|
|
20230727,163800,424650040,12050,12050,12050,12050,0
|
|
20230727,163700,424650040,12050,12050,12050,12050,0
|
|
20230727,163600,424650040,12050,12050,12050,12050,0
|
|
20230727,163500,424650040,12050,12050,12050,12050,0
|
|
20230727,163400,424650040,12050,12050,12050,12050,0
|
|
20230727,163300,424650040,12050,12050,12050,12050,0
|
|
20230727,163200,424650040,12050,12050,12050,12050,0
|
|
20230727,163100,424650040,12050,12050,12050,12050,0
|
|
20230727,163000,424650040,12050,12050,12050,12050,0
|
|
20230727,162900,424650040,12050,12050,12050,12050,0
|
|
20230727,162800,424650040,12050,12050,12050,12050,0
|
|
20230727,162700,424650040,12050,12050,12050,12050,0
|
|
20230727,162600,424650040,12050,12050,12050,12050,0
|
|
20230727,162500,424650040,12050,12050,12050,12050,0
|
|
20230727,162400,424650040,12050,12050,12050,12050,0
|
|
20230727,162300,424650040,12050,12050,12050,12050,0
|
|
20230727,162200,424650040,12050,12050,12050,12050,0
|
|
20230727,162100,424650040,12050,12050,12050,12050,0
|
|
20230727,162000,424650040,12050,12050,12050,12050,0
|
|
20230727,161900,424650040,12050,12050,12050,12050,0
|
|
20230727,161800,424650040,12050,12050,12050,12050,0
|
|
20230727,161700,424650040,12050,12050,12050,12050,0
|
|
20230727,161600,424650040,12050,12050,12050,12050,1104
|
|
20230727,161500,424650040,12050,12050,12050,12050,0
|
|
20230727,161400,424650040,12050,12050,12050,12050,0
|
|
20230727,161300,424650040,12050,12050,12050,12050,0
|
|
20230727,161200,424650040,12050,12050,12050,12050,0
|
|
20230727,161100,424650040,12050,12050,12050,12050,0
|
|
20230727,161000,424650040,12050,12050,12050,12050,0
|
|
20230727,160900,424650040,12050,12050,12050,12050,0
|
|
20230727,160800,424650040,12050,12050,12050,12050,0
|
|
20230727,160700,424650040,12050,12050,12050,12050,0
|
|
20230727,160600,424650040,12050,12050,12050,12050,0
|
|
20230727,160500,424650040,12050,12050,12050,12050,0
|
|
20230727,160400,424650040,12050,12050,12050,12050,0
|
|
20230727,160300,424650040,12050,12050,12050,12050,0
|
|
20230727,160200,424650040,12050,12050,12050,12050,0
|
|
20230727,160100,424650040,12050,12050,12050,12050,0
|
|
20230727,160000,424650040,12050,12050,12050,12050,0
|
|
20230727,155900,424650040,12050,12050,12050,12050,0
|
|
20230727,155800,424650040,12050,12050,12050,12050,0
|
|
20230727,155700,424650040,12050,12050,12050,12050,0
|
|
20230727,155600,424650040,12050,12050,12050,12050,0
|
|
20230727,155500,424650040,12050,12050,12050,12050,0
|
|
20230727,155400,424650040,12050,12050,12050,12050,0
|
|
20230727,155300,424650040,12050,12050,12050,12050,0
|
|
20230727,155200,424650040,12050,12050,12050,12050,0
|
|
20230727,155100,424650040,12050,12050,12050,12050,0
|
|
20230727,155000,424650040,12050,12050,12050,12050,0
|
|
20230727,154900,424650040,12050,12050,12050,12050,0
|
|
20230727,154800,424650040,12050,12050,12050,12050,0
|
|
20230727,154700,424650040,12050,12050,12050,12050,0
|
|
20230727,154600,424650040,12050,12050,12050,12050,1104
|
|
20230727,154500,424650040,12050,12050,12050,12050,0
|
|
20230727,154400,424650040,12050,12050,12050,12050,0
|
|
20230727,154300,424650040,12050,12050,12050,12050,0
|
|
20230727,154200,424650040,12050,12050,12050,12050,0
|
|
20230727,154100,424650040,12050,12050,12050,12050,0
|
|
20230727,154000,424650040,12050,12050,12050,12050,0
|
|
20230727,153900,424650040,12050,12050,12050,12050,0
|
|
20230727,153800,424650040,12050,12050,12050,12050,0
|
|
20230727,153700,424650040,12050,12050,12050,12050,0
|
|
20230727,153600,424650040,12050,12050,12050,12050,0
|
|
20230727,153500,424650040,12050,12050,12050,12050,0
|
|
20230727,153400,424650040,12050,12050,12050,12050,0
|
|
20230727,153300,424650040,12050,12050,12050,12050,0
|
|
20230727,153200,424650040,12050,12050,12050,12050,0
|
|
20230727,153100,424650040,12050,12050,12050,12050,0
|
|
20230727,153000,424650040,12050,12050,12050,12050,1104
|
|
20230727,152900,411346840,12220,12220,12220,12220,0
|
|
20230727,152800,411346840,12220,12220,12220,12220,0
|
|
20230727,152700,411346840,12220,12220,12220,12220,0
|
|
20230727,152600,411346840,12220,12220,12220,12220,0
|
|
20230727,152500,411346840,12220,12220,12220,12220,0
|
|
20230727,152400,411346840,12220,12220,12220,12220,0
|
|
20230727,152300,411346840,12220,12220,12220,12220,0
|
|
20230727,152200,411346840,12220,12220,12220,12220,0
|
|
20230727,152100,411346840,12220,12220,12220,12220,0
|
|
20230727,152000,411346840,12220,12220,12220,12220,0
|
|
20230727,151900,411346840,12220,12180,12220,12180,259
|
|
20230727,151800,408186370,12180,12140,12180,12140,293
|
|
20230727,151700,404621500,12170,12140,12170,12140,26
|
|
20230727,151600,404305410,12120,12120,12120,12120,4
|
|
20230727,151500,404256930,12120,12120,12120,12120,9
|
|
20230727,151400,404147850,12140,12120,12140,12120,6
|
|
20230727,151300,404075090,12120,12150,12150,12120,243
|
|
20230727,151200,401125760,12150,12150,12150,12150,5
|
|
20230727,151100,401065010,12150,12150,12150,12150,41
|
|
20230727,151000,400566860,12150,12160,12160,12150,114
|
|
20230727,150900,399181750,12150,12150,12150,12150,0
|
|
20230727,150800,399181750,12150,12150,12150,12150,0
|
|
20230727,150700,399181750,12150,12150,12150,12150,1
|
|
20230727,150600,399169600,12150,12150,12150,12150,0
|
|
20230727,150500,399169600,12150,12150,12150,12150,31
|
|
20230727,150400,398792950,12150,12150,12150,12150,18
|
|
20230727,150300,398574250,12160,12170,12170,12150,16
|
|
20230727,150200,398379820,12150,12170,12170,12150,371
|
|
20230727,150100,393868010,12150,12150,12150,12150,17
|
|
20230727,150000,393661460,12170,12170,12170,12170,1
|
|
20230727,145900,393649290,12170,12170,12170,12170,0
|
|
20230727,145800,393649290,12170,12170,12170,12170,3
|
|
20230727,145700,393612780,12170,12170,12170,12170,0
|
|
20230727,145600,393612780,12170,12170,12170,12170,1
|
|
20230727,145500,393600610,12180,12180,12180,12180,0
|
|
20230727,145400,393600610,12180,12180,12180,12180,1
|
|
20230727,145300,393588430,12180,12180,12180,12180,7
|
|
20230727,145200,393503170,12180,12190,12190,12180,108
|
|
20230727,145100,392186720,12180,12180,12180,12180,100
|
|
20230727,145000,390968720,12190,12190,12190,12190,1
|
|
20230727,144900,390956530,12190,12190,12190,12190,1
|
|
20230727,144800,390944340,12180,12180,12180,12180,1
|
|
20230727,144700,390932160,12180,12180,12180,12180,1
|
|
20230727,144600,390919980,12190,12190,12190,12190,0
|
|
20230727,144500,390919980,12190,12190,12190,12190,1
|
|
20230727,144400,390907790,12150,12150,12150,12150,34
|
|
20230727,144300,390494690,12150,12150,12150,12140,42
|
|
20230727,144200,389984440,12150,12140,12150,12140,21
|
|
20230727,144100,389729440,12150,12150,12150,12150,1
|
|
20230727,144000,389717290,12140,12140,12140,12140,15
|
|
20230727,143900,389535190,12140,12140,12140,12140,1
|
|
20230727,143800,389523050,12140,12140,12140,12140,1
|
|
20230727,143700,389510910,12110,12140,12140,12110,82
|
|
20230727,143600,388516660,12140,12150,12150,12140,75
|
|
20230727,143500,387606090,12150,12170,12170,12150,342
|
|
20230727,143400,383450430,12180,12180,12180,12180,6
|
|
20230727,143300,383377350,12190,12190,12190,12190,0
|
|
20230727,143200,383377350,12190,12190,12190,12190,1
|
|
20230727,143100,383365160,12180,12180,12180,12180,0
|
|
20230727,143000,383365160,12180,12180,12190,12180,17
|
|
20230727,142900,383158090,12190,12190,12190,12190,4
|
|
20230727,142800,383109330,12190,12190,12190,12190,0
|
|
20230727,142700,383109330,12190,12190,12190,12190,7
|
|
20230727,142600,383024000,12190,12190,12190,12190,26
|
|
20230727,142500,382707060,12190,12190,12190,12190,1
|
|
20230727,142400,382694870,12190,12190,12190,12190,0
|
|
20230727,142300,382694870,12190,12190,12190,12190,1
|
|
20230727,142200,382682680,12190,12190,12190,12190,5
|
|
20230727,142100,382621730,12190,12190,12190,12190,1
|
|
20230727,142000,382609540,12190,12190,12190,12190,6
|
|
20230727,141900,382536400,12190,12190,12190,12190,9
|
|
20230727,141800,382426690,12190,12180,12190,12180,11
|
|
20230727,141700,382292660,12170,12180,12180,12170,39
|
|
20230727,141600,381817970,12180,12180,12180,12180,1
|
|
20230727,141500,381805790,12180,12180,12180,12180,0
|
|
20230727,141400,381805790,12180,12180,12180,12180,1
|
|
20230727,141300,381793610,12170,12170,12170,12170,5
|
|
20230727,141200,381732760,12180,12180,12180,12180,1
|
|
20230727,141100,381720580,12180,12180,12180,12180,0
|
|
20230727,141000,381720580,12180,12180,12180,12180,1
|
|
20230727,140900,381708400,12180,12180,12180,12180,14
|
|
20230727,140800,381537880,12180,12180,12180,12180,0
|
|
20230727,140700,381537880,12180,12190,12190,12180,39
|
|
20230727,140600,381062790,12190,12190,12190,12190,4
|
|
20230727,140500,381014030,12190,12190,12190,12190,1
|
|
20230727,140400,381001840,12190,12190,12190,12190,9
|
|
20230727,140300,380892130,12190,12190,12190,12190,1
|
|
20230727,140200,380879940,12190,12190,12190,12190,0
|
|
20230727,140100,380879940,12190,12190,12190,12190,1
|
|
20230727,140000,380867750,12190,12190,12190,12190,0
|
|
20230727,135900,380867750,12190,12150,12190,12150,6
|
|
20230727,135800,380794650,12190,12190,12190,12190,1
|
|
20230727,135700,380782460,12190,12190,12190,12190,0
|
|
20230727,135600,380782460,12190,12190,12190,12190,1
|
|
20230727,135500,380770270,12190,12190,12190,12190,0
|
|
20230727,135400,380770270,12190,12190,12190,12190,1
|
|
20230727,135300,380758080,12190,12190,12190,12190,0
|
|
20230727,135200,380758080,12190,12190,12190,12190,1
|
|
20230727,135100,380745890,12190,12190,12190,12190,0
|
|
20230727,135000,380745890,12190,12190,12190,12190,1
|
|
20230727,134900,380733700,12190,12190,12190,12190,143
|
|
20230727,134800,378990530,12190,12190,12190,12190,0
|
|
20230727,134700,378990530,12190,12190,12190,12190,1
|
|
20230727,134600,378978340,12180,12180,12180,12180,0
|
|
20230727,134500,378978340,12180,12180,12180,12180,1
|
|
20230727,134400,378966160,12180,12180,12180,12180,0
|
|
20230727,134300,378966160,12180,12150,12180,12150,8
|
|
20230727,134200,378868930,12150,12150,12150,12150,1
|
|
20230727,134100,378856780,12150,12150,12150,12150,1
|
|
20230727,134000,378844630,12150,12150,12150,12150,0
|
|
20230727,133900,378844630,12150,12150,12150,12150,1011
|
|
20230727,133800,366560980,12170,12170,12170,12170,1
|
|
20230727,133700,366548810,12170,12170,12170,12170,0
|
|
20230727,133600,366548810,12170,12170,12170,12170,1
|
|
20230727,133500,366536640,12170,12170,12170,12170,0
|
|
20230727,133400,366536640,12170,12170,12170,12170,1
|
|
20230727,133300,366524470,12170,12170,12170,12170,0
|
|
20230727,133200,366524470,12170,12170,12170,12170,1
|
|
20230727,133100,366512300,12180,12180,12180,12180,0
|
|
20230727,133000,366512300,12180,12180,12180,12180,1
|
|
20230727,132900,366500120,12180,12180,12180,12180,1
|
|
20230727,132800,366487940,12150,12150,12150,12150,0
|
|
20230727,132700,366487940,12150,12150,12150,12150,13
|
|
20230727,132600,366329990,12150,12150,12150,12150,0
|
|
20230727,132500,366329990,12150,12150,12150,12150,1
|
|
20230727,132400,366317840,12150,12150,12150,12150,0
|
|
20230727,132300,366317840,12150,12150,12150,12150,1
|
|
20230727,132200,366305690,12150,12150,12150,12150,0
|
|
20230727,132100,366305690,12150,12150,12150,12150,1
|
|
20230727,132000,366293540,12150,12150,12150,12150,0
|
|
20230727,131900,366293540,12150,12140,12150,12140,251
|
|
20230727,131800,363246390,12140,12140,12140,12140,0
|
|
20230727,131700,363246390,12140,12140,12140,12140,2
|
|
20230727,131600,363222110,12140,12140,12140,12140,0
|
|
20230727,131500,363222110,12140,12140,12140,12140,0
|
|
20230727,131400,363222110,12140,12140,12140,12140,0
|
|
20230727,131300,363222110,12140,12140,12140,12140,270
|
|
20230727,131200,359944310,12140,12140,12140,12140,0
|
|
20230727,131100,359944310,12140,12140,12140,12140,0
|
|
20230727,131000,359944310,12140,12140,12140,12140,0
|
|
20230727,130900,359944310,12140,12140,12140,12140,20
|
|
20230727,130800,359701510,12140,12140,12140,12140,0
|
|
20230727,130700,359701510,12140,12140,12140,12140,0
|
|
20230727,130600,359701510,12140,12140,12140,12140,1
|
|
20230727,130500,359689370,12140,12140,12140,12140,1
|
|
20230727,130400,359677230,12150,12150,12150,12150,8
|
|
20230727,130300,359580030,12150,12150,12150,12150,11
|
|
20230727,130200,359446380,12140,12160,12160,12140,154
|
|
20230727,130100,357576140,12150,12150,12150,12150,0
|
|
20230727,130000,357576140,12150,12150,12150,12150,0
|
|
20230727,125900,357576140,12150,12150,12150,12150,0
|
|
20230727,125800,357576140,12150,12150,12150,12150,50
|
|
20230727,125700,356968640,12180,12180,12180,12180,5
|
|
20230727,125600,356907740,12180,12150,12180,12150,4
|
|
20230727,125500,356859050,12140,12140,12140,12140,126
|
|
20230727,125400,355329410,12140,12140,12140,12140,0
|
|
20230727,125300,355329410,12140,12140,12140,12140,0
|
|
20230727,125200,355329410,12140,12140,12140,12140,0
|
|
20230727,125100,355329410,12140,12140,12140,12140,0
|
|
20230727,125000,355329410,12140,12140,12140,12140,18
|
|
20230727,124900,355110890,12140,12140,12140,12140,0
|
|
20230727,124800,355110890,12140,12140,12140,12140,0
|
|
20230727,124700,355110890,12140,12140,12140,12140,0
|
|
20230727,124600,355110890,12140,12140,12140,12140,0
|
|
20230727,124500,355110890,12140,12140,12140,12140,0
|
|
20230727,124400,355110890,12140,12140,12140,12140,0
|
|
20230727,124300,355110890,12140,12140,12140,12140,0
|
|
20230727,124200,355110890,12140,12140,12140,12140,40
|
|
20230727,124100,354625290,12180,12180,12180,12180,0
|
|
20230727,124000,354625290,12180,12180,12180,12180,0
|
|
20230727,123900,354625290,12180,12180,12180,12180,0
|
|
20230727,123800,354625290,12180,12180,12180,12180,0
|
|
20230727,123700,354625290,12180,12180,12180,12180,138
|
|
20230727,123600,352944450,12180,12180,12180,12180,0
|
|
20230727,123500,352944450,12180,12180,12180,12180,149
|
|
20230727,123400,351129630,12180,12180,12180,12180,0
|
|
20230727,123300,351129630,12180,12180,12180,12180,0
|
|
20230727,123200,351129630,12180,12180,12180,12180,0
|
|
20230727,123100,351129630,12180,12180,12180,12180,1
|
|
20230727,123000,351117450,12180,12190,12190,12180,301
|
|
20230727,122900,347448270,12150,12150,12150,12150,2
|
|
20230727,122800,347423970,12150,12070,12150,12070,344
|
|
20230727,122700,343267990,12070,12020,12070,12020,4
|
|
20230727,122600,343219810,12020,12020,12020,12020,0
|
|
20230727,122500,343219810,12020,12020,12020,12020,0
|
|
20230727,122400,343219810,12020,12020,12020,12020,7
|
|
20230727,122300,343135670,12020,12020,12020,12020,0
|
|
20230727,122200,343135670,12020,12020,12020,12020,0
|
|
20230727,122100,343135670,12020,12080,12080,12020,199
|
|
20230727,122000,340737750,12080,12130,12130,12080,32
|
|
20230727,121900,340350520,12160,12160,12160,12160,1
|
|
20230727,121800,340338360,12170,12170,12170,12170,0
|
|
20230727,121700,340338360,12170,12170,12170,12170,1
|
|
20230727,121600,340326190,12180,12180,12180,12180,0
|
|
20230727,121500,340326190,12180,12160,12180,12160,11
|
|
20230727,121400,340192390,12110,12110,12110,12110,0
|
|
20230727,121300,340192390,12110,12110,12110,12110,3
|
|
20230727,121200,340156060,12110,12110,12110,12110,1
|
|
20230727,121100,340143950,12160,12160,12160,12160,0
|
|
20230727,121000,340143950,12160,12160,12160,12160,0
|
|
20230727,120900,340143950,12160,12160,12160,12160,0
|
|
20230727,120800,340143950,12160,12160,12160,12160,0
|
|
20230727,120700,340143950,12160,12160,12160,12160,0
|
|
20230727,120600,340143950,12160,12160,12160,12160,0
|
|
20230727,120500,340143950,12160,12160,12160,12160,0
|
|
20230727,120400,340143950,12160,12160,12160,12160,66
|
|
20230727,120300,339341390,12200,12200,12200,12200,0
|
|
20230727,120200,339341390,12200,12200,12200,12200,1
|
|
20230727,120100,339329190,12210,12210,12210,12210,6
|
|
20230727,120000,339255930,12210,12210,12210,12210,2
|
|
20230727,115900,339231510,12210,12230,12230,12200,53
|
|
20230727,115800,338584300,12220,12230,12230,12220,11
|
|
20230727,115700,338449870,12230,12230,12230,12230,0
|
|
20230727,115600,338449870,12230,12230,12230,12230,92
|
|
20230727,115500,337324710,12230,12230,12230,12230,1
|
|
20230727,115400,337312480,12240,12230,12240,12230,233
|
|
20230727,115300,334460890,12230,12230,12230,12230,2
|
|
20230727,115200,334436430,12130,12180,12180,12000,357
|
|
20230727,115100,330122720,12180,12180,12180,12180,0
|
|
20230727,115000,330122720,12180,12180,12180,12180,0
|
|
20230727,114900,330122720,12180,12180,12180,12180,0
|
|
20230727,114800,330122720,12180,12180,12180,12180,0
|
|
20230727,114700,330122720,12180,12180,12180,12180,308
|
|
20230727,114600,326371280,12180,12180,12180,12180,5
|
|
20230727,114500,326310380,12180,12180,12180,12180,3
|
|
20230727,114400,326273840,12200,12200,12200,12200,4
|
|
20230727,114300,326225040,12230,12230,12230,12230,0
|
|
20230727,114200,326225040,12230,12230,12230,12230,0
|
|
20230727,114100,326225040,12230,12230,12230,12230,0
|
|
20230727,114000,326225040,12230,12230,12230,12230,1
|
|
20230727,113900,326212810,12180,12180,12180,12180,0
|
|
20230727,113800,326212810,12180,12180,12180,12180,0
|
|
20230727,113700,326212810,12180,12230,12230,12180,21
|
|
20230727,113600,325956910,12250,12250,12250,12250,0
|
|
20230727,113500,325956910,12250,12250,12250,12250,0
|
|
20230727,113400,325956910,12250,12250,12250,12250,1
|
|
20230727,113300,325944660,12180,12200,12200,12180,7
|
|
20230727,113200,325859320,12200,12200,12200,12200,0
|
|
20230727,113100,325859320,12200,12200,12200,12200,0
|
|
20230727,113000,325859320,12200,12200,12200,12200,0
|
|
20230727,112900,325859320,12200,12200,12200,12200,0
|
|
20230727,112800,325859320,12200,12200,12200,12200,0
|
|
20230727,112700,325859320,12200,12200,12200,12200,50
|
|
20230727,112600,325249320,12190,12190,12190,12190,15
|
|
20230727,112500,325066470,12160,12160,12160,12160,0
|
|
20230727,112400,325066470,12160,12160,12160,12160,0
|
|
20230727,112300,325066470,12160,12190,12190,12160,21
|
|
20230727,112200,324810950,12190,12190,12190,12190,0
|
|
20230727,112100,324810950,12190,12190,12190,12190,49
|
|
20230727,112000,324213640,12190,12190,12190,12190,0
|
|
20230727,111900,324213640,12190,12190,12190,12190,0
|
|
20230727,111800,324213640,12190,12190,12190,12190,0
|
|
20230727,111700,324213640,12190,12230,12230,12190,50
|
|
20230727,111600,323604100,12160,12160,12160,12160,3
|
|
20230727,111500,323567620,12160,12160,12160,12160,0
|
|
20230727,111400,323567620,12160,12160,12160,12160,35
|
|
20230727,111300,323142020,12150,12200,12200,12150,1436
|
|
20230727,111200,305668730,12270,12270,12270,12270,476
|
|
20230727,111100,299828210,12270,12280,12280,12270,38
|
|
20230727,111000,299361940,12280,12290,12290,12280,12
|
|
20230727,110900,299214570,12280,12280,12280,12280,200
|
|
20230727,110800,296758570,12290,12290,12290,12290,0
|
|
20230727,110700,296758570,12290,12300,12300,12290,143
|
|
20230727,110600,295001080,12340,12340,12340,12340,0
|
|
20230727,110500,295001080,12340,12340,12340,12340,0
|
|
20230727,110400,295001080,12340,12340,12340,12340,0
|
|
20230727,110300,295001080,12340,12340,12340,12340,53
|
|
20230727,110200,294347060,12340,12350,12350,12340,11
|
|
20230727,110100,294211310,12350,12350,12350,12350,1
|
|
20230727,110000,294198960,12350,12350,12350,12350,3
|
|
20230727,105900,294161910,12360,12350,12360,12350,725
|
|
20230727,105800,285203100,12340,12350,12350,12340,89
|
|
20230727,105700,284104650,12350,12350,12350,12350,1
|
|
20230727,105600,284092300,12350,12360,12370,12350,402
|
|
20230727,105500,279123580,12360,12350,12360,12340,32
|
|
20230727,105400,278728650,12350,12320,12350,12320,599
|
|
20230727,105300,271337080,12300,12250,12300,12250,1006
|
|
20230727,105200,258984030,12240,12240,12240,12240,0
|
|
20230727,105100,258984030,12240,12240,12250,12240,14
|
|
20230727,105000,258812580,12240,12240,12240,12240,10
|
|
20230727,104900,258690180,12240,12240,12240,12240,252
|
|
20230727,104800,255605700,12220,12220,12220,12220,17
|
|
20230727,104700,255397960,12190,12190,12190,12190,62
|
|
20230727,104600,254642180,12190,12190,12190,12190,2
|
|
20230727,104500,254617800,12190,12190,12190,12190,2
|
|
20230727,104400,254593420,12170,12170,12170,12170,2
|
|
20230727,104300,254569080,12170,12170,12170,12170,20
|
|
20230727,104200,254325680,12170,12180,12180,12170,19
|
|
20230727,104100,254094440,12170,12170,12170,12170,20
|
|
20230727,104000,253851040,12170,12170,12170,12170,5
|
|
20230727,103900,253790190,12170,12170,12170,12170,0
|
|
20230727,103800,253790190,12170,12170,12180,12170,13
|
|
20230727,103700,253631970,12170,12180,12180,12170,17
|
|
20230727,103600,253424940,12200,12200,12200,12200,1
|
|
20230727,103500,253412740,12210,12210,12210,12210,0
|
|
20230727,103400,253412740,12210,12210,12210,12210,0
|
|
20230727,103300,253412740,12210,12210,12210,12210,0
|
|
20230727,103200,253412740,12210,12210,12210,12210,0
|
|
20230727,103100,253412740,12210,12210,12210,12210,0
|
|
20230727,103000,253412740,12210,12210,12210,12210,1
|
|
20230727,102900,253400530,12210,12210,12210,12210,0
|
|
20230727,102800,253400530,12210,12210,12210,12210,0
|
|
20230727,102700,253400530,12210,12210,12210,12210,0
|
|
20230727,102600,253400530,12210,12210,12210,12210,0
|
|
20230727,102500,253400530,12210,12260,12260,12210,501
|
|
20230727,102400,247282270,12280,12280,12280,12280,0
|
|
20230727,102300,247282270,12280,12280,12280,12280,2
|
|
20230727,102200,247257710,12230,12230,12230,12230,50
|
|
20230727,102100,246646210,12180,12180,12180,12180,0
|
|
20230727,102000,246646210,12180,12180,12180,12180,12
|
|
20230727,101900,246500050,12180,12200,12200,12180,150
|
|
20230727,101800,244673030,12160,12180,12180,12160,52
|
|
20230727,101700,244040320,12150,12160,12160,12150,116
|
|
20230727,101600,242630500,12240,12250,12250,12240,103
|
|
20230727,101500,241368770,12350,12250,12350,12250,105
|
|
20230727,101400,240072570,12350,12300,12350,12300,481
|
|
20230727,101300,234150450,12300,12270,12300,12270,686
|
|
20230727,101200,225722540,12270,12170,12270,12150,356
|
|
20230727,101100,221365420,12170,12210,12210,12170,197
|
|
20230727,101000,218963450,12240,12260,12260,12240,127
|
|
20230727,100900,217407130,12250,12230,12250,12230,227
|
|
20230727,100800,214628140,12230,12220,12230,12220,104
|
|
20230727,100700,213356320,12220,12170,12220,12170,628
|
|
20230727,100600,205702730,12180,12180,12180,12180,0
|
|
20230727,100500,205702730,12180,12180,12180,12180,108
|
|
20230727,100400,204387290,12180,12180,12180,12180,126
|
|
20230727,100300,202852610,12120,12120,12120,12120,1
|
|
20230727,100200,202840490,12180,12180,12180,12180,4
|
|
20230727,100100,202791770,12150,12150,12150,12150,0
|
|
20230727,100000,202791770,12150,12150,12150,12150,0
|
|
20230727,095900,202791770,12150,12150,12150,12150,0
|
|
20230727,095800,202791770,12150,12160,12180,12150,36
|
|
20230727,095700,202354130,12150,12150,12150,12150,0
|
|
20230727,095600,202354130,12150,12150,12150,12150,0
|
|
20230727,095500,202354130,12150,12110,12150,12110,1075
|
|
20230727,095400,189301630,12130,12100,12130,12100,197
|
|
20230727,095300,186913990,12110,12110,12110,12110,5
|
|
20230727,095200,186853440,12110,12100,12110,12100,140
|
|
20230727,095100,185158490,12110,12110,12110,12110,78
|
|
20230727,095000,184213910,11990,12120,12120,11990,93
|
|
20230727,094900,183098220,11970,12130,12130,11970,17
|
|
20230727,094800,182894100,12130,12130,12130,12130,0
|
|
20230727,094700,182894100,12130,12130,12130,12130,64
|
|
20230727,094600,182117780,12130,12130,12130,12130,1
|
|
20230727,094500,182105650,12130,12130,12130,12130,10
|
|
20230727,094400,181984350,12130,12130,12130,12130,1
|
|
20230727,094300,181972220,12120,12130,12130,12120,7
|
|
20230727,094200,181887330,12140,12130,12140,12130,197
|
|
20230727,094100,179496760,12140,12120,12140,12120,913
|
|
20230727,094000,168422510,12120,12130,12130,12120,18
|
|
20230727,093900,168204270,12140,12140,12140,12140,2
|
|
20230727,093800,168179990,12050,12050,12050,12050,0
|
|
20230727,093700,168179990,12050,12050,12050,12050,1089
|
|
20230727,093600,155057540,12050,12050,12050,12050,0
|
|
20230727,093500,155057540,12050,12140,12140,12050,346
|
|
20230727,093400,150888150,12150,12150,12150,12150,9
|
|
20230727,093300,150778800,12180,12180,12180,12180,41
|
|
20230727,093200,150279420,12190,12220,12220,12190,88
|
|
20230727,093100,149204620,12220,12220,12220,12220,1
|
|
20230727,093000,149192400,12230,12220,12240,12190,228
|
|
20230727,092900,146408370,12220,12140,12230,12140,1396
|
|
20230727,092800,129371450,12150,12130,12150,12130,526
|
|
20230727,092700,122985830,12120,12100,12120,12100,81
|
|
20230727,092600,122004130,12120,12120,12120,12120,1
|
|
20230727,092500,121992010,12110,12120,12120,12110,7
|
|
20230727,092400,121907190,12120,12100,12120,12100,1154
|
|
20230727,092300,107939830,12100,12050,12100,12050,48
|
|
20230727,092200,107359230,12050,12050,12050,12050,1
|
|
20230727,092100,107347180,12120,12030,12120,12030,200
|
|
20230727,092000,104931970,12020,12000,12020,11990,2278
|
|
20230727,091900,77596440,11990,11970,12000,11920,1163
|
|
20230727,091800,63661430,11980,11980,11980,11980,1
|
|
20230727,091700,63649450,11960,11960,11970,11960,119
|
|
20230727,091600,62225270,11950,11950,11950,11950,67
|
|
20230727,091500,61424620,11900,11900,11950,11900,73
|
|
20230727,091400,60555770,11900,11900,11900,11900,22
|
|
20230727,091300,60293970,11970,11900,11970,11890,127
|
|
20230727,091200,58776990,11900,11900,11900,11900,120
|
|
20230727,091100,57348990,11900,11900,11900,11900,19
|
|
20230727,091000,57122890,11900,11860,11900,11860,907
|
|
20230727,090900,46339060,11850,11850,11850,11850,356
|
|
20230727,090800,42120460,11800,11840,11840,11800,299
|
|
20230727,090700,38582700,11840,11840,11840,11840,105
|
|
20230727,090600,37339500,11850,11850,11850,11850,0
|
|
20230727,090500,37339500,11850,11690,11850,11690,228
|
|
20230727,090400,34664190,11690,11680,11690,11680,2024
|
|
20230727,090300,11008290,11680,11690,11690,11680,88
|
|
20230727,090200,9979580,11690,11690,11690,11690,1
|
|
20230727,090100,9967890,11500,11490,11500,11490,86
|
|
20230727,090000,8979470,11490,11390,11490,11390,784
|