679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201600,1028620130,14610,14610,14610,14610,2161
|
|
20230727,201500,1028620130,14610,14610,14610,14610,0
|
|
20230727,201400,1028620130,14610,14610,14610,14610,0
|
|
20230727,201300,1028620130,14610,14610,14610,14610,0
|
|
20230727,201200,1028620130,14610,14610,14610,14610,0
|
|
20230727,201100,1028620130,14610,14610,14610,14610,0
|
|
20230727,201000,1028620130,14610,14610,14610,14610,0
|
|
20230727,200900,1028620130,14610,14610,14610,14610,0
|
|
20230727,200800,1028620130,14610,14610,14610,14610,0
|
|
20230727,200700,1028620130,14610,14610,14610,14610,0
|
|
20230727,200600,1028620130,14610,14610,14610,14610,0
|
|
20230727,200500,1028620130,14610,14610,14610,14610,0
|
|
20230727,200400,1028620130,14610,14610,14610,14610,0
|
|
20230727,200300,1028620130,14610,14610,14610,14610,0
|
|
20230727,200200,1028620130,14610,14610,14610,14610,0
|
|
20230727,200100,1028620130,14610,14610,14610,14610,0
|
|
20230727,200000,1028620130,14610,14610,14610,14610,0
|
|
20230727,195900,1028620130,14610,14610,14610,14610,0
|
|
20230727,195800,1028620130,14610,14610,14610,14610,0
|
|
20230727,195700,1028620130,14610,14610,14610,14610,0
|
|
20230727,195600,1028620130,14610,14610,14610,14610,0
|
|
20230727,195500,1028620130,14610,14610,14610,14610,0
|
|
20230727,195400,1028620130,14610,14610,14610,14610,0
|
|
20230727,195300,1028620130,14610,14610,14610,14610,0
|
|
20230727,195200,1028620130,14610,14610,14610,14610,0
|
|
20230727,195100,1028620130,14610,14610,14610,14610,0
|
|
20230727,195000,1028620130,14610,14610,14610,14610,0
|
|
20230727,194900,1028620130,14610,14610,14610,14610,0
|
|
20230727,194800,1028620130,14610,14610,14610,14610,0
|
|
20230727,194700,1028620130,14610,14610,14610,14610,0
|
|
20230727,194600,1028620130,14610,14610,14610,14610,2161
|
|
20230727,194500,1028620130,14610,14610,14610,14610,0
|
|
20230727,194400,1028620130,14610,14610,14610,14610,0
|
|
20230727,194300,1028620130,14610,14610,14610,14610,0
|
|
20230727,194200,1028620130,14610,14610,14610,14610,0
|
|
20230727,194100,1028620130,14610,14610,14610,14610,0
|
|
20230727,194000,1028620130,14610,14610,14610,14610,0
|
|
20230727,193900,1028620130,14610,14610,14610,14610,0
|
|
20230727,193800,1028620130,14610,14610,14610,14610,0
|
|
20230727,193700,1028620130,14610,14610,14610,14610,0
|
|
20230727,193600,1028620130,14610,14610,14610,14610,0
|
|
20230727,193500,1028620130,14610,14610,14610,14610,0
|
|
20230727,193400,1028620130,14610,14610,14610,14610,0
|
|
20230727,193300,1028620130,14610,14610,14610,14610,0
|
|
20230727,193200,1028620130,14610,14610,14610,14610,0
|
|
20230727,193100,1028620130,14610,14610,14610,14610,0
|
|
20230727,193000,1028620130,14610,14610,14610,14610,0
|
|
20230727,192900,1028620130,14610,14610,14610,14610,0
|
|
20230727,192800,1028620130,14610,14610,14610,14610,0
|
|
20230727,192700,1028620130,14610,14610,14610,14610,0
|
|
20230727,192600,1028620130,14610,14610,14610,14610,0
|
|
20230727,192500,1028620130,14610,14610,14610,14610,0
|
|
20230727,192400,1028620130,14610,14610,14610,14610,0
|
|
20230727,192300,1028620130,14610,14610,14610,14610,0
|
|
20230727,192200,1028620130,14610,14610,14610,14610,0
|
|
20230727,192100,1028620130,14610,14610,14610,14610,0
|
|
20230727,192000,1028620130,14610,14610,14610,14610,0
|
|
20230727,191900,1028620130,14610,14610,14610,14610,0
|
|
20230727,191800,1028620130,14610,14610,14610,14610,0
|
|
20230727,191700,1028620130,14610,14610,14610,14610,0
|
|
20230727,191600,1028620130,14610,14610,14610,14610,2161
|
|
20230727,191500,1028620130,14610,14610,14610,14610,0
|
|
20230727,191400,1028620130,14610,14610,14610,14610,0
|
|
20230727,191300,1028620130,14610,14610,14610,14610,0
|
|
20230727,191200,1028620130,14610,14610,14610,14610,0
|
|
20230727,191100,1028620130,14610,14610,14610,14610,0
|
|
20230727,191000,1028620130,14610,14610,14610,14610,0
|
|
20230727,190900,1028620130,14610,14610,14610,14610,0
|
|
20230727,190800,1028620130,14610,14610,14610,14610,0
|
|
20230727,190700,1028620130,14610,14610,14610,14610,0
|
|
20230727,190600,1028620130,14610,14610,14610,14610,0
|
|
20230727,190500,1028620130,14610,14610,14610,14610,0
|
|
20230727,190400,1028620130,14610,14610,14610,14610,0
|
|
20230727,190300,1028620130,14610,14610,14610,14610,0
|
|
20230727,190200,1028620130,14610,14610,14610,14610,0
|
|
20230727,190100,1028620130,14610,14610,14610,14610,0
|
|
20230727,190000,1028620130,14610,14610,14610,14610,0
|
|
20230727,185900,1028620130,14610,14610,14610,14610,0
|
|
20230727,185800,1028620130,14610,14610,14610,14610,0
|
|
20230727,185700,1028620130,14610,14610,14610,14610,0
|
|
20230727,185600,1028620130,14610,14610,14610,14610,0
|
|
20230727,185500,1028620130,14610,14610,14610,14610,0
|
|
20230727,185400,1028620130,14610,14610,14610,14610,0
|
|
20230727,185300,1028620130,14610,14610,14610,14610,0
|
|
20230727,185200,1028620130,14610,14610,14610,14610,0
|
|
20230727,185100,1028620130,14610,14610,14610,14610,0
|
|
20230727,185000,1028620130,14610,14610,14610,14610,0
|
|
20230727,184900,1028620130,14610,14610,14610,14610,0
|
|
20230727,184800,1028620130,14610,14610,14610,14610,0
|
|
20230727,184700,1028620130,14610,14610,14610,14610,0
|
|
20230727,184600,1028620130,14610,14610,14610,14610,2161
|
|
20230727,184500,1028620130,14610,14610,14610,14610,0
|
|
20230727,184400,1028620130,14610,14610,14610,14610,0
|
|
20230727,184300,1028620130,14610,14610,14610,14610,0
|
|
20230727,184200,1028620130,14610,14610,14610,14610,0
|
|
20230727,184100,1028620130,14610,14610,14610,14610,0
|
|
20230727,184000,1028620130,14610,14610,14610,14610,0
|
|
20230727,183900,1028620130,14610,14610,14610,14610,0
|
|
20230727,183800,1028620130,14610,14610,14610,14610,0
|
|
20230727,183700,1028620130,14610,14610,14610,14610,0
|
|
20230727,183600,1028620130,14610,14610,14610,14610,0
|
|
20230727,183500,1028620130,14610,14610,14610,14610,0
|
|
20230727,183400,1028620130,14610,14610,14610,14610,0
|
|
20230727,183300,1028620130,14610,14610,14610,14610,0
|
|
20230727,183200,1028620130,14610,14610,14610,14610,0
|
|
20230727,183100,1028620130,14610,14610,14610,14610,0
|
|
20230727,183000,1028620130,14610,14610,14610,14610,0
|
|
20230727,182900,1028620130,14610,14610,14610,14610,0
|
|
20230727,182800,1028620130,14610,14610,14610,14610,0
|
|
20230727,182700,1028620130,14610,14610,14610,14610,0
|
|
20230727,182600,1028620130,14610,14610,14610,14610,0
|
|
20230727,182500,1028620130,14610,14610,14610,14610,0
|
|
20230727,182400,1028620130,14610,14610,14610,14610,0
|
|
20230727,182300,1028620130,14610,14610,14610,14610,0
|
|
20230727,182200,1028620130,14610,14610,14610,14610,0
|
|
20230727,182100,1028620130,14610,14610,14610,14610,0
|
|
20230727,182000,1028620130,14610,14610,14610,14610,0
|
|
20230727,181900,1028620130,14610,14610,14610,14610,0
|
|
20230727,181800,1028620130,14610,14610,14610,14610,0
|
|
20230727,181700,1028620130,14610,14610,14610,14610,0
|
|
20230727,181600,1028620130,14610,14610,14610,14610,2161
|
|
20230727,181500,1028620130,14610,14610,14610,14610,0
|
|
20230727,181400,1028620130,14610,14610,14610,14610,0
|
|
20230727,181300,1028620130,14610,14610,14610,14610,0
|
|
20230727,181200,1028620130,14610,14610,14610,14610,0
|
|
20230727,181100,1028620130,14610,14610,14610,14610,0
|
|
20230727,181000,1028620130,14610,14610,14610,14610,0
|
|
20230727,180900,1028620130,14610,14610,14610,14610,0
|
|
20230727,180800,1028620130,14610,14610,14610,14610,0
|
|
20230727,180700,1028620130,14610,14610,14610,14610,0
|
|
20230727,180600,1028620130,14610,14610,14610,14610,0
|
|
20230727,180500,1028620130,14610,14610,14610,14610,0
|
|
20230727,180400,1028620130,14610,14610,14610,14610,0
|
|
20230727,180300,1028620130,14610,14610,14610,14610,0
|
|
20230727,180200,1028620130,14610,14610,14610,14610,0
|
|
20230727,180100,1028620130,14610,14610,14610,14610,0
|
|
20230727,180000,1028620130,14610,14610,14610,14610,0
|
|
20230727,175900,1028620130,14610,14610,14610,14610,0
|
|
20230727,175800,1028620130,14610,14610,14610,14610,0
|
|
20230727,175700,1028620130,14610,14610,14610,14610,0
|
|
20230727,175600,1028620130,14610,14610,14610,14610,0
|
|
20230727,175500,1028620130,14610,14610,14610,14610,0
|
|
20230727,175400,1028620130,14610,14610,14610,14610,0
|
|
20230727,175300,1028620130,14610,14610,14610,14610,0
|
|
20230727,175200,1028620130,14610,14610,14610,14610,0
|
|
20230727,175100,1028620130,14610,14610,14610,14610,0
|
|
20230727,175000,1028620130,14610,14610,14610,14610,0
|
|
20230727,174900,1028620130,14610,14610,14610,14610,0
|
|
20230727,174800,1028620130,14610,14610,14610,14610,0
|
|
20230727,174700,1028620130,14610,14610,14610,14610,0
|
|
20230727,174600,1028620130,14610,14610,14610,14610,2161
|
|
20230727,174500,1028620130,14610,14610,14610,14610,0
|
|
20230727,174400,1028620130,14610,14610,14610,14610,0
|
|
20230727,174300,1028620130,14610,14610,14610,14610,0
|
|
20230727,174200,1028620130,14610,14610,14610,14610,0
|
|
20230727,174100,1028620130,14610,14610,14610,14610,0
|
|
20230727,174000,1028620130,14610,14610,14610,14610,0
|
|
20230727,173900,1028620130,14610,14610,14610,14610,0
|
|
20230727,173800,1028620130,14610,14610,14610,14610,0
|
|
20230727,173700,1028620130,14610,14610,14610,14610,0
|
|
20230727,173600,1028620130,14610,14610,14610,14610,0
|
|
20230727,173500,1028620130,14610,14610,14610,14610,0
|
|
20230727,173400,1028620130,14610,14610,14610,14610,0
|
|
20230727,173300,1028620130,14610,14610,14610,14610,0
|
|
20230727,173200,1028620130,14610,14610,14610,14610,0
|
|
20230727,173100,1028620130,14610,14610,14610,14610,0
|
|
20230727,173000,1028620130,14610,14610,14610,14610,0
|
|
20230727,172900,1028620130,14610,14610,14610,14610,0
|
|
20230727,172800,1028620130,14610,14610,14610,14610,0
|
|
20230727,172700,1028620130,14610,14610,14610,14610,0
|
|
20230727,172600,1028620130,14610,14610,14610,14610,0
|
|
20230727,172500,1028620130,14610,14610,14610,14610,0
|
|
20230727,172400,1028620130,14610,14610,14610,14610,0
|
|
20230727,172300,1028620130,14610,14610,14610,14610,0
|
|
20230727,172200,1028620130,14610,14610,14610,14610,0
|
|
20230727,172100,1028620130,14610,14610,14610,14610,0
|
|
20230727,172000,1028620130,14610,14610,14610,14610,0
|
|
20230727,171900,1028620130,14610,14610,14610,14610,0
|
|
20230727,171800,1028620130,14610,14610,14610,14610,0
|
|
20230727,171700,1028620130,14610,14610,14610,14610,0
|
|
20230727,171600,1028620130,14610,14610,14610,14610,2161
|
|
20230727,171500,1028620130,14610,14610,14610,14610,0
|
|
20230727,171400,1028620130,14610,14610,14610,14610,0
|
|
20230727,171300,1028620130,14610,14610,14610,14610,0
|
|
20230727,171200,1028620130,14610,14610,14610,14610,0
|
|
20230727,171100,1028620130,14610,14610,14610,14610,0
|
|
20230727,171000,1028620130,14610,14610,14610,14610,0
|
|
20230727,170900,1028620130,14610,14610,14610,14610,0
|
|
20230727,170800,1028620130,14610,14610,14610,14610,0
|
|
20230727,170700,1028620130,14610,14610,14610,14610,0
|
|
20230727,170600,1028620130,14610,14610,14610,14610,0
|
|
20230727,170500,1028620130,14610,14610,14610,14610,0
|
|
20230727,170400,1028620130,14610,14610,14610,14610,0
|
|
20230727,170300,1028620130,14610,14610,14610,14610,0
|
|
20230727,170200,1028620130,14610,14610,14610,14610,0
|
|
20230727,170100,1028620130,14610,14610,14610,14610,0
|
|
20230727,170000,1028620130,14610,14610,14610,14610,0
|
|
20230727,165900,1028620130,14610,14610,14610,14610,0
|
|
20230727,165800,1028620130,14610,14610,14610,14610,0
|
|
20230727,165700,1028620130,14610,14610,14610,14610,0
|
|
20230727,165600,1028620130,14610,14610,14610,14610,0
|
|
20230727,165500,1028620130,14610,14610,14610,14610,0
|
|
20230727,165400,1028620130,14610,14610,14610,14610,0
|
|
20230727,165300,1028620130,14610,14610,14610,14610,0
|
|
20230727,165200,1028620130,14610,14610,14610,14610,0
|
|
20230727,165100,1028620130,14610,14610,14610,14610,0
|
|
20230727,165000,1028620130,14610,14610,14610,14610,0
|
|
20230727,164900,1028620130,14610,14610,14610,14610,0
|
|
20230727,164800,1028620130,14610,14610,14610,14610,0
|
|
20230727,164700,1028620130,14610,14610,14610,14610,0
|
|
20230727,164600,1028620130,14610,14610,14610,14610,2161
|
|
20230727,164500,1028620130,14610,14610,14610,14610,0
|
|
20230727,164400,1028620130,14610,14610,14610,14610,0
|
|
20230727,164300,1028620130,14610,14610,14610,14610,0
|
|
20230727,164200,1028620130,14610,14610,14610,14610,0
|
|
20230727,164100,1028620130,14610,14610,14610,14610,0
|
|
20230727,164000,1028620130,14610,14610,14610,14610,0
|
|
20230727,163900,1028620130,14610,14610,14610,14610,0
|
|
20230727,163800,1028620130,14610,14610,14610,14610,0
|
|
20230727,163700,1028620130,14610,14610,14610,14610,0
|
|
20230727,163600,1028620130,14610,14610,14610,14610,0
|
|
20230727,163500,1028620130,14610,14610,14610,14610,0
|
|
20230727,163400,1028620130,14610,14610,14610,14610,0
|
|
20230727,163300,1028620130,14610,14610,14610,14610,0
|
|
20230727,163200,1028620130,14610,14610,14610,14610,0
|
|
20230727,163100,1028620130,14610,14610,14610,14610,0
|
|
20230727,163000,1028620130,14610,14610,14610,14610,0
|
|
20230727,162900,1028620130,14610,14610,14610,14610,0
|
|
20230727,162800,1028620130,14610,14610,14610,14610,0
|
|
20230727,162700,1028620130,14610,14610,14610,14610,0
|
|
20230727,162600,1028620130,14610,14610,14610,14610,0
|
|
20230727,162500,1028620130,14610,14610,14610,14610,0
|
|
20230727,162400,1028620130,14610,14610,14610,14610,0
|
|
20230727,162300,1028620130,14610,14610,14610,14610,0
|
|
20230727,162200,1028620130,14610,14610,14610,14610,0
|
|
20230727,162100,1028620130,14610,14610,14610,14610,0
|
|
20230727,162000,1028620130,14610,14610,14610,14610,0
|
|
20230727,161900,1028620130,14610,14610,14610,14610,0
|
|
20230727,161800,1028620130,14610,14610,14610,14610,0
|
|
20230727,161700,1028620130,14610,14610,14610,14610,0
|
|
20230727,161600,1028620130,14610,14610,14610,14610,2161
|
|
20230727,161500,1028620130,14610,14610,14610,14610,0
|
|
20230727,161400,1028620130,14610,14610,14610,14610,0
|
|
20230727,161300,1028620130,14610,14610,14610,14610,0
|
|
20230727,161200,1028620130,14610,14610,14610,14610,0
|
|
20230727,161100,1028620130,14610,14610,14610,14610,0
|
|
20230727,161000,1028620130,14610,14610,14610,14610,0
|
|
20230727,160900,1028620130,14610,14610,14610,14610,0
|
|
20230727,160800,1028620130,14610,14610,14610,14610,0
|
|
20230727,160700,1028620130,14610,14610,14610,14610,0
|
|
20230727,160600,1028620130,14610,14610,14610,14610,0
|
|
20230727,160500,1028620130,14610,14610,14610,14610,0
|
|
20230727,160400,1028620130,14610,14610,14610,14610,0
|
|
20230727,160300,1028620130,14610,14610,14610,14610,0
|
|
20230727,160200,1028620130,14610,14610,14610,14610,0
|
|
20230727,160100,1028620130,14610,14610,14610,14610,0
|
|
20230727,160000,1028620130,14610,14610,14610,14610,0
|
|
20230727,155900,1028620130,14610,14610,14610,14610,0
|
|
20230727,155800,1028620130,14610,14610,14610,14610,0
|
|
20230727,155700,1028620130,14610,14610,14610,14610,0
|
|
20230727,155600,1028620130,14610,14610,14610,14610,0
|
|
20230727,155500,1028620130,14610,14610,14610,14610,0
|
|
20230727,155400,1028620130,14610,14610,14610,14610,0
|
|
20230727,155300,1028620130,14610,14610,14610,14610,0
|
|
20230727,155200,1028620130,14610,14610,14610,14610,0
|
|
20230727,155100,1028620130,14610,14610,14610,14610,0
|
|
20230727,155000,1028620130,14610,14610,14610,14610,0
|
|
20230727,154900,1028620130,14610,14610,14610,14610,0
|
|
20230727,154800,1028620130,14610,14610,14610,14610,0
|
|
20230727,154700,1028620130,14610,14610,14610,14610,0
|
|
20230727,154600,1028620130,14610,14610,14610,14610,2161
|
|
20230727,154500,1028620130,14610,14610,14610,14610,0
|
|
20230727,154400,1028620130,14610,14610,14610,14610,0
|
|
20230727,154300,1028620130,14610,14610,14610,14610,0
|
|
20230727,154200,1028620130,14610,14610,14610,14610,0
|
|
20230727,154100,1028620130,14610,14610,14610,14610,0
|
|
20230727,154000,1028620130,14610,14610,14610,14610,0
|
|
20230727,153900,1028620130,14610,14610,14610,14610,0
|
|
20230727,153800,1028620130,14610,14610,14610,14610,0
|
|
20230727,153700,1028620130,14610,14610,14610,14610,0
|
|
20230727,153600,1028620130,14610,14610,14610,14610,0
|
|
20230727,153500,1028620130,14610,14610,14610,14610,0
|
|
20230727,153400,1028620130,14610,14610,14610,14610,0
|
|
20230727,153300,1028620130,14610,14610,14610,14610,0
|
|
20230727,153200,1028620130,14610,14610,14610,14610,0
|
|
20230727,153100,1028620130,14610,14610,14610,14610,0
|
|
20230727,153000,1028620130,14610,14610,14610,14610,2161
|
|
20230727,152900,997047920,14720,14720,14720,14720,0
|
|
20230727,152800,997047920,14720,14720,14720,14720,0
|
|
20230727,152700,997047920,14720,14720,14720,14720,0
|
|
20230727,152600,997047920,14720,14720,14720,14720,0
|
|
20230727,152500,997047920,14720,14720,14720,14720,0
|
|
20230727,152400,997047920,14720,14720,14720,14720,0
|
|
20230727,152300,997047920,14720,14720,14720,14720,0
|
|
20230727,152200,997047920,14720,14720,14720,14720,0
|
|
20230727,152100,997047920,14720,14720,14720,14720,0
|
|
20230727,152000,997047920,14720,14720,14720,14720,0
|
|
20230727,151900,997047920,14720,14720,14720,14720,26
|
|
20230727,151800,996665200,14720,14720,14720,14720,125
|
|
20230727,151700,994825200,14730,14680,14730,14680,116
|
|
20230727,151600,993121920,14670,14650,14670,14650,617
|
|
20230727,151500,984079410,14650,14650,14650,14650,5
|
|
20230727,151400,984006160,14680,14670,14680,14650,1155
|
|
20230727,151300,967073530,14740,14670,14740,14670,16
|
|
20230727,151200,966837760,14740,14740,14740,14740,1
|
|
20230727,151100,966823020,14740,14740,14740,14740,0
|
|
20230727,151000,966823020,14740,14740,14740,14740,1
|
|
20230727,150900,966808280,14670,14670,14670,14670,50
|
|
20230727,150800,966074780,14670,14670,14670,14670,595
|
|
20230727,150700,957346130,14760,14760,14760,14760,0
|
|
20230727,150600,957346130,14760,14760,14760,14760,0
|
|
20230727,150500,957346130,14760,14760,14760,14760,2
|
|
20230727,150400,957316610,14770,14690,14770,14690,300
|
|
20230727,150300,952895660,14670,14650,14670,14650,209
|
|
20230727,150200,949833630,14670,14670,14670,14670,0
|
|
20230727,150100,949833630,14670,14670,14670,14670,100
|
|
20230727,150000,948366630,14680,14730,14730,14680,973
|
|
20230727,145900,934071760,14740,14740,14740,14740,0
|
|
20230727,145800,934071760,14740,14740,14740,14740,0
|
|
20230727,145700,934071760,14740,14740,14740,14740,11
|
|
20230727,145600,933909620,14750,14750,14750,14750,0
|
|
20230727,145500,933909620,14750,14750,14750,14750,0
|
|
20230727,145400,933909620,14750,14750,14750,14750,2
|
|
20230727,145300,933880120,14750,14770,14770,14750,65
|
|
20230727,145200,932920770,14780,14780,14780,14780,0
|
|
20230727,145100,932920770,14780,14780,14780,14780,0
|
|
20230727,145000,932920770,14780,14780,14780,14780,0
|
|
20230727,144900,932920770,14780,14780,14780,14780,0
|
|
20230727,144800,932920770,14780,14720,14780,14720,300
|
|
20230727,144700,928490540,14720,14720,14720,14720,1
|
|
20230727,144600,928475820,14710,14710,14710,14710,0
|
|
20230727,144500,928475820,14710,14700,14710,14700,338
|
|
20230727,144400,923505030,14700,14700,14700,14700,583
|
|
20230727,144300,914934930,14700,14680,14700,14680,93
|
|
20230727,144200,913568260,14700,14700,14700,14700,0
|
|
20230727,144100,913568260,14700,14700,14700,14700,0
|
|
20230727,144000,913568260,14700,14700,14700,14700,1
|
|
20230727,143900,913553560,14700,14700,14700,14700,0
|
|
20230727,143800,913553560,14700,14700,14700,14670,740
|
|
20230727,143700,902677060,14650,14650,14650,14650,0
|
|
20230727,143600,902677060,14650,14660,14660,14650,129
|
|
20230727,143500,900786900,14710,14710,14710,14710,409
|
|
20230727,143400,894770510,14650,14690,14690,14650,500
|
|
20230727,143300,887437560,14710,14710,14710,14710,46
|
|
20230727,143200,886760900,14720,14720,14720,14720,8
|
|
20230727,143100,886643140,14720,14720,14720,14720,0
|
|
20230727,143000,886643140,14720,14730,14730,14720,7
|
|
20230727,142900,886540060,14750,14750,14750,14750,59
|
|
20230727,142800,885669810,14750,14750,14750,14750,24
|
|
20230727,142700,885315810,14780,14780,14780,14780,0
|
|
20230727,142600,885315810,14780,14780,14780,14780,0
|
|
20230727,142500,885315810,14780,14780,14780,14780,2
|
|
20230727,142400,885286250,14790,14730,14790,14730,309
|
|
20230727,142300,880723390,14730,14730,14730,14730,9
|
|
20230727,142200,880590820,14710,14710,14710,14710,0
|
|
20230727,142100,880590820,14710,14710,14730,14710,36
|
|
20230727,142000,880060800,14730,14720,14730,14720,50
|
|
20230727,141900,879324420,14730,14730,14730,14730,0
|
|
20230727,141800,879324420,14730,14730,14730,14730,0
|
|
20230727,141700,879324420,14730,14730,14730,14730,0
|
|
20230727,141600,879324420,14730,14730,14730,14730,1
|
|
20230727,141500,879309690,14660,14650,14660,14650,339
|
|
20230727,141400,874340450,14650,14650,14650,14650,50
|
|
20230727,141300,873607950,14650,14650,14650,14650,0
|
|
20230727,141200,873607950,14650,14640,14650,14640,70
|
|
20230727,141100,872582520,14640,14640,14640,14640,5
|
|
20230727,141000,872509320,14650,14650,14650,14650,0
|
|
20230727,140900,872509320,14650,14650,14650,14650,1
|
|
20230727,140800,872494670,14650,14650,14650,14650,0
|
|
20230727,140700,872494670,14650,14650,14650,14650,0
|
|
20230727,140600,872494670,14650,14650,14650,14650,1
|
|
20230727,140500,872480020,14660,14660,14660,14660,10
|
|
20230727,140400,872333420,14660,14620,14660,14620,170
|
|
20230727,140300,869847230,14650,14650,14650,14650,0
|
|
20230727,140200,869847230,14650,14650,14650,14650,2
|
|
20230727,140100,869817930,14640,14640,14640,14640,100
|
|
20230727,140000,868353930,14640,14640,14640,14640,0
|
|
20230727,135900,868353930,14640,14640,14640,14640,0
|
|
20230727,135800,868353930,14640,14630,14640,14630,499
|
|
20230727,135700,861053410,14630,14630,14630,14630,188
|
|
20230727,135600,858302970,14630,14630,14630,14630,0
|
|
20230727,135500,858302970,14630,14630,14630,14630,12
|
|
20230727,135400,858127410,14630,14630,14630,14630,71
|
|
20230727,135300,857088680,14640,14640,14640,14640,204
|
|
20230727,135200,854102120,14640,14670,14670,14640,342
|
|
20230727,135100,849087290,14700,14700,14700,14700,1
|
|
20230727,135000,849072590,14720,14720,14720,14720,0
|
|
20230727,134900,849072590,14720,14720,14720,14720,0
|
|
20230727,134800,849072590,14720,14720,14720,14720,0
|
|
20230727,134700,849072590,14720,14720,14720,14720,0
|
|
20230727,134600,849072590,14720,14720,14720,14720,30
|
|
20230727,134500,848630990,14660,14660,14660,14660,0
|
|
20230727,134400,848630990,14660,14660,14660,14660,0
|
|
20230727,134300,848630990,14660,14660,14660,14660,0
|
|
20230727,134200,848630990,14660,14660,14660,14660,0
|
|
20230727,134100,848630990,14660,14660,14660,14660,0
|
|
20230727,134000,848630990,14660,14660,14660,14660,0
|
|
20230727,133900,848630990,14660,14660,14660,14660,2
|
|
20230727,133800,848601670,14660,14660,14660,14660,0
|
|
20230727,133700,848601670,14660,14660,14660,14660,56
|
|
20230727,133600,847780710,14640,14640,14640,14640,0
|
|
20230727,133500,847780710,14640,14640,14640,14640,0
|
|
20230727,133400,847780710,14640,14640,14640,14640,0
|
|
20230727,133300,847780710,14640,14650,14650,14640,137
|
|
20230727,133200,845775020,14640,14640,14640,14640,0
|
|
20230727,133100,845775020,14640,14650,14650,14640,58
|
|
20230727,133000,844925560,14650,14660,14660,14650,470
|
|
20230727,132900,838035520,14690,14690,14690,14690,0
|
|
20230727,132800,838035520,14690,14690,14690,14690,0
|
|
20230727,132700,838035520,14690,14690,14690,14690,47
|
|
20230727,132600,837345090,14670,14670,14670,14670,0
|
|
20230727,132500,837345090,14670,14670,14670,14670,5
|
|
20230727,132400,837271740,14670,14690,14690,14670,188
|
|
20230727,132300,834512160,14710,14730,14730,14710,1010
|
|
20230727,132200,819654180,14760,14760,14760,14760,93
|
|
20230727,132100,818281500,14760,14760,14760,14760,10
|
|
20230727,132000,818133900,14770,14770,14770,14770,5
|
|
20230727,131900,818060050,14760,14760,14760,14760,13
|
|
20230727,131800,817868170,14760,14760,14760,14760,0
|
|
20230727,131700,817868170,14760,14760,14760,14760,0
|
|
20230727,131600,817868170,14760,14760,14760,14760,50
|
|
20230727,131500,817130170,14790,14790,14790,14790,0
|
|
20230727,131400,817130170,14790,14790,14790,14790,0
|
|
20230727,131300,817130170,14790,14790,14790,14790,0
|
|
20230727,131200,817130170,14790,14790,14790,14790,0
|
|
20230727,131100,817130170,14790,14780,14790,14780,28
|
|
20230727,131000,816716130,14780,14760,14780,14760,70
|
|
20230727,130900,815681570,14760,14760,14760,14760,1
|
|
20230727,130800,815666810,14740,14740,14740,14740,10
|
|
20230727,130700,815519410,14760,14760,14760,14760,0
|
|
20230727,130600,815519410,14760,14760,14760,14760,0
|
|
20230727,130500,815519410,14760,14760,14760,14760,10
|
|
20230727,130400,815371810,14760,14740,14760,14740,43
|
|
20230727,130300,814737500,14740,14740,14740,14740,0
|
|
20230727,130200,814737500,14740,14740,14740,14740,0
|
|
20230727,130100,814737500,14740,14740,14740,14740,0
|
|
20230727,130000,814737500,14740,14740,14740,14740,0
|
|
20230727,125900,814737500,14740,14710,14740,14710,38
|
|
20230727,125800,814178490,14710,14710,14710,14710,15
|
|
20230727,125700,813957840,14710,14710,14710,14710,4
|
|
20230727,125600,813899000,14710,14710,14710,14710,0
|
|
20230727,125500,813899000,14710,14710,14710,14710,0
|
|
20230727,125400,813899000,14710,14700,14710,14700,163
|
|
20230727,125300,811501900,14690,14690,14690,14690,0
|
|
20230727,125200,811501900,14690,14690,14690,14690,0
|
|
20230727,125100,811501900,14690,14680,14690,14680,27
|
|
20230727,125000,811105370,14690,14690,14690,14690,0
|
|
20230727,124900,811105370,14690,14690,14690,14690,0
|
|
20230727,124800,811105370,14690,14690,14690,14690,0
|
|
20230727,124700,811105370,14690,14690,14690,14690,7
|
|
20230727,124600,811002540,14690,14690,14690,14690,0
|
|
20230727,124500,811002540,14690,14680,14690,14680,13
|
|
20230727,124400,810811670,14680,14680,14680,14680,0
|
|
20230727,124300,810811670,14680,14680,14680,14680,0
|
|
20230727,124200,810811670,14680,14700,14700,14680,50
|
|
20230727,124100,810077570,14700,14700,14700,14700,0
|
|
20230727,124000,810077570,14700,14700,14700,14700,8
|
|
20230727,123900,809959970,14740,14740,14740,14740,0
|
|
20230727,123800,809959970,14740,14740,14740,14740,0
|
|
20230727,123700,809959970,14740,14740,14740,14740,0
|
|
20230727,123600,809959970,14740,14740,14740,14740,0
|
|
20230727,123500,809959970,14740,14740,14740,14740,4
|
|
20230727,123400,809901010,14750,14750,14750,14750,0
|
|
20230727,123300,809901010,14750,14740,14750,14740,500
|
|
20230727,123200,802527110,14680,14690,14740,14680,580
|
|
20230727,123100,794010880,14680,14650,14680,14650,112
|
|
20230727,123000,792368490,14660,14660,14660,14660,0
|
|
20230727,122900,792368490,14660,14660,14660,14660,0
|
|
20230727,122800,792368490,14660,14660,14660,14660,0
|
|
20230727,122700,792368490,14660,14660,14660,14660,0
|
|
20230727,122600,792368490,14660,14580,14660,14580,86
|
|
20230727,122500,791113480,14580,14580,14580,14580,2
|
|
20230727,122400,791084320,14570,14570,14570,14570,0
|
|
20230727,122300,791084320,14570,14570,14570,14570,69
|
|
20230727,122200,790078990,14570,14560,14570,14560,42
|
|
20230727,122100,789467220,14570,14570,14570,14570,11
|
|
20230727,122000,789306950,14560,14580,14580,14560,395
|
|
20230727,121900,783552650,14590,14610,14610,14590,790
|
|
20230727,121800,772019150,14600,14600,14600,14600,3
|
|
20230727,121700,771975350,14600,14600,14600,14600,0
|
|
20230727,121600,771975350,14600,14600,14600,14600,1
|
|
20230727,121500,771960750,14600,14610,14610,14600,41
|
|
20230727,121400,771361760,14670,14670,14670,14670,0
|
|
20230727,121300,771361760,14670,14670,14670,14670,0
|
|
20230727,121200,771361760,14670,14670,14670,14670,0
|
|
20230727,121100,771361760,14670,14670,14670,14670,7
|
|
20230727,121000,771259070,14590,14590,14590,14590,0
|
|
20230727,120900,771259070,14590,14590,14590,14590,0
|
|
20230727,120800,771259070,14590,14620,14620,14590,27
|
|
20230727,120700,770864820,14650,14650,14650,14650,130
|
|
20230727,120600,768960320,14600,14600,14600,14600,0
|
|
20230727,120500,768960320,14600,14620,14620,14600,45
|
|
20230727,120400,768302820,14600,14590,14600,14590,6
|
|
20230727,120300,768215230,14590,14630,14630,14590,652
|
|
20230727,120200,758695720,14640,14640,14640,14640,103
|
|
20230727,120100,757187800,14640,14640,14640,14640,18
|
|
20230727,120000,756924280,14650,14680,14680,14650,134
|
|
20230727,115900,754959670,14680,14670,14680,14670,396
|
|
20230727,115800,749148070,14680,14680,14680,14680,83
|
|
20230727,115700,747929630,14690,14700,14700,14680,261
|
|
20230727,115600,744097320,14690,14750,14750,14690,78
|
|
20230727,115500,742949820,14680,14680,14680,14680,0
|
|
20230727,115400,742949820,14680,14680,14680,14680,3
|
|
20230727,115300,742905780,14680,14680,14680,14680,0
|
|
20230727,115200,742905780,14680,14700,14710,14680,140
|
|
20230727,115100,740849830,14710,14710,14710,14710,0
|
|
20230727,115000,740849830,14710,14710,14710,14710,200
|
|
20230727,114900,737907830,14770,14770,14770,14770,0
|
|
20230727,114800,737907830,14770,14760,14770,14760,16
|
|
20230727,114700,737671590,14750,14750,14750,14750,28
|
|
20230727,114600,737258590,14750,14750,14750,14750,0
|
|
20230727,114500,737258590,14750,14750,14750,14750,0
|
|
20230727,114400,737258590,14750,14750,14750,14750,0
|
|
20230727,114300,737258590,14750,14750,14750,14750,0
|
|
20230727,114200,737258590,14750,14750,14750,14750,0
|
|
20230727,114100,737258590,14750,14740,14750,14740,3
|
|
20230727,114000,737214360,14730,14690,14730,14690,221
|
|
20230727,113900,733963420,14680,14680,14680,14680,15
|
|
20230727,113800,733743220,14680,14690,14690,14680,55
|
|
20230727,113700,732935320,14670,14670,14670,14670,7
|
|
20230727,113600,732832630,14680,14680,14680,14680,17
|
|
20230727,113500,732583070,14670,14670,14670,14670,0
|
|
20230727,113400,732583070,14670,14670,14670,14670,0
|
|
20230727,113300,732583070,14670,14670,14670,14670,0
|
|
20230727,113200,732583070,14670,14710,14710,14670,131
|
|
20230727,113100,730660940,14730,14730,14730,14730,1
|
|
20230727,113000,730646210,14730,14730,14730,14730,772
|
|
20230727,112900,719274650,14730,14730,14730,14730,1
|
|
20230727,112800,719259920,14660,14660,14660,14660,5
|
|
20230727,112700,719186620,14690,14700,14700,14690,7
|
|
20230727,112600,719083740,14750,14750,14750,14750,0
|
|
20230727,112500,719083740,14750,14740,14750,14740,23
|
|
20230727,112400,718744660,14690,14690,14690,14690,0
|
|
20230727,112300,718744660,14690,14690,14690,14690,1
|
|
20230727,112200,718729970,14690,14690,14690,14690,0
|
|
20230727,112100,718729970,14690,14690,14690,14690,0
|
|
20230727,112000,718729970,14690,14690,14690,14690,0
|
|
20230727,111900,718729970,14690,14620,14840,14610,445
|
|
20230727,111800,712174230,14620,14620,14620,14620,38
|
|
20230727,111700,711618670,14620,14620,14620,14620,300
|
|
20230727,111600,707232670,14620,14600,14630,14590,793
|
|
20230727,111500,695649420,14600,14630,14630,14600,202
|
|
20230727,111400,692699410,14630,14630,14630,14630,1
|
|
20230727,111300,692684780,14630,14670,14670,14630,55
|
|
20230727,111200,691878730,14670,14670,14670,14630,32
|
|
20230727,111100,691410490,14630,14630,14630,14630,300
|
|
20230727,111000,687021490,14630,14630,14630,14630,0
|
|
20230727,110900,687021490,14630,14630,14630,14630,0
|
|
20230727,110800,687021490,14630,14600,14630,14590,377
|
|
20230727,110700,681511490,14590,14680,14680,14590,1090
|
|
20230727,110600,665545190,14680,14680,14680,14680,17
|
|
20230727,110500,665295630,14670,14710,14710,14670,397
|
|
20230727,110400,659469890,14710,14750,14750,14710,256
|
|
20230727,110300,655700090,14760,14770,14770,14760,28
|
|
20230727,110200,655286800,14780,14780,14780,14780,6
|
|
20230727,110100,655198120,14800,14800,14800,14790,502
|
|
20230727,110000,647768630,14800,14800,14800,14800,0
|
|
20230727,105900,647768630,14800,14800,14800,14800,0
|
|
20230727,105800,647768630,14800,14800,14800,14800,0
|
|
20230727,105700,647768630,14800,14800,14800,14800,0
|
|
20230727,105600,647768630,14800,14800,14800,14800,0
|
|
20230727,105500,647768630,14800,14800,14800,14800,2
|
|
20230727,105400,647739030,14770,14800,14800,14770,515
|
|
20230727,105300,640117230,14800,14800,14800,14800,12
|
|
20230727,105200,639939630,14830,14830,14830,14830,320
|
|
20230727,105100,635194030,14830,14830,14830,14830,0
|
|
20230727,105000,635194030,14830,14830,14830,14830,0
|
|
20230727,104900,635194030,14830,14830,14830,14830,177
|
|
20230727,104800,632569120,14830,14820,14830,14810,328
|
|
20230727,104700,627704970,14830,14830,14830,14830,0
|
|
20230727,104600,627704970,14830,14830,14830,14830,0
|
|
20230727,104500,627704970,14830,14830,14830,14830,2
|
|
20230727,104400,627675310,14800,14790,14800,14790,100
|
|
20230727,104300,626195440,14790,14790,14790,14790,0
|
|
20230727,104200,626195440,14790,14790,14790,14790,60
|
|
20230727,104100,625308040,14790,14790,14790,14790,0
|
|
20230727,104000,625308040,14790,14810,14810,14790,769
|
|
20230727,103900,613928400,14870,14820,14870,14810,1465
|
|
20230727,103800,592222900,14830,14890,14890,14830,1060
|
|
20230727,103700,576494720,14890,14890,14890,14880,58
|
|
20230727,103600,575631160,14850,14880,14880,14850,368
|
|
20230727,103500,570158380,14900,14840,14900,14840,804
|
|
20230727,103400,558208260,14840,14810,14840,14810,80
|
|
20230727,103300,557022670,14810,14830,14830,14810,18
|
|
20230727,103200,556755850,14830,14780,14830,14780,1022
|
|
20230727,103100,541637340,14780,14730,14780,14730,967
|
|
20230727,103000,527373240,14720,14720,14720,14720,2
|
|
20230727,102900,527343800,14720,14720,14720,14720,10
|
|
20230727,102800,527196600,14720,14720,14720,14720,10
|
|
20230727,102700,527049400,14720,14710,14720,14710,47
|
|
20230727,102600,526357640,14710,14700,14710,14700,121
|
|
20230727,102500,524578890,14690,14690,14690,14690,2
|
|
20230727,102400,524549510,14680,14680,14680,14680,16
|
|
20230727,102300,524314630,14700,14700,14700,14700,8
|
|
20230727,102200,524197030,14720,14700,14720,14700,147
|
|
20230727,102100,522034230,14680,14660,14680,14660,195
|
|
20230727,102000,519173600,14660,14660,14660,14660,0
|
|
20230727,101900,519173600,14660,14650,14660,14650,500
|
|
20230727,101800,511845600,14650,14620,14650,14620,9
|
|
20230727,101700,511713990,14650,14620,14650,14620,109
|
|
20230727,101600,510120110,14620,14630,14630,14620,112
|
|
20230727,101500,508482640,14630,14650,14650,14620,171
|
|
20230727,101400,505982420,14620,14620,14620,14620,0
|
|
20230727,101300,505982420,14620,14620,14620,14620,10
|
|
20230727,101200,505836220,14620,14630,14670,14620,1381
|
|
20230727,101100,485633130,14620,14630,14650,14580,1398
|
|
20230727,101000,465221870,14610,14610,14610,14610,0
|
|
20230727,100900,465221870,14610,14610,14610,14610,202
|
|
20230727,100800,462270650,14570,14570,14570,14570,0
|
|
20230727,100700,462270650,14570,14560,14570,14560,762
|
|
20230727,100600,451169310,14560,14560,14570,14560,1163
|
|
20230727,100500,434225270,14550,14530,14550,14530,194
|
|
20230727,100400,431402600,14530,14530,14530,14530,12
|
|
20230727,100300,431228240,14550,14530,14550,14530,37
|
|
20230727,100200,430690110,14530,14540,14540,14530,310
|
|
20230727,100100,426185310,14550,14550,14550,14550,0
|
|
20230727,100000,426185310,14550,14550,14550,14550,106
|
|
20230727,095900,424643010,14560,14570,14570,14560,537
|
|
20230727,095800,416819510,14570,14550,14570,14550,1155
|
|
20230727,095700,399994570,14500,14500,14500,14500,0
|
|
20230727,095600,399994570,14500,14500,14500,14500,5
|
|
20230727,095500,399922070,14500,14500,14500,14500,5
|
|
20230727,095400,399849570,14500,14500,14500,14500,1
|
|
20230727,095300,399835070,14530,14560,14560,14530,78
|
|
20230727,095200,398700070,14560,14560,14560,14560,100
|
|
20230727,095100,397244070,14480,14490,14500,14480,788
|
|
20230727,095000,385821410,14480,14480,14480,14480,21
|
|
20230727,094900,385517330,14480,14410,14480,14410,458
|
|
20230727,094800,378907400,14380,14540,14540,14380,3400
|
|
20230727,094700,329813390,14540,14610,14610,14540,556
|
|
20230727,094600,321713290,14640,14640,14640,14640,2
|
|
20230727,094500,321684010,14650,14660,14670,14650,298
|
|
20230727,094400,317314890,14660,14670,14670,14660,100
|
|
20230727,094300,315848390,14660,14660,14660,14660,27
|
|
20230727,094200,315452570,14670,14600,14670,14590,1319
|
|
20230727,094100,296173320,14620,14590,14620,14590,253
|
|
20230727,094000,292480940,14590,14590,14590,14580,7
|
|
20230727,093900,292378860,14590,14580,14590,14580,146
|
|
20230727,093800,290249480,14580,14590,14590,14580,250
|
|
20230727,093700,286602320,14570,14540,14570,14540,199
|
|
20230727,093600,283706560,14550,14530,14550,14490,510
|
|
20230727,093500,276291930,14530,14510,14530,14510,125
|
|
20230727,093400,274476260,14490,14500,14500,14470,588
|
|
20230727,093300,265953690,14480,14570,14570,14480,1246
|
|
20230727,093200,247848990,14580,14620,14620,14580,1912
|
|
20230727,093100,219948470,14610,14590,14610,14590,265
|
|
20230727,093000,216076960,14590,14580,14590,14580,87
|
|
20230727,092900,214807700,14590,14620,14620,14580,30
|
|
20230727,092800,214369540,14650,14660,14660,14650,259
|
|
20230727,092700,210574690,14650,14650,14650,14650,94
|
|
20230727,092600,209197590,14650,14590,14650,14590,568
|
|
20230727,092500,200886110,14580,14590,14590,14580,469
|
|
20230727,092400,194047010,14610,14610,14610,14610,20
|
|
20230727,092300,193754810,14610,14620,14620,14590,137
|
|
20230727,092200,191752340,14630,14630,14630,14630,137
|
|
20230727,092100,189748030,14640,14660,14660,14590,843
|
|
20230727,092000,177413340,14660,14560,14670,14560,1779
|
|
20230727,091900,151425600,14580,14580,14580,14560,968
|
|
20230727,091800,137318970,14590,14590,14590,14590,0
|
|
20230727,091700,137318970,14590,14590,14590,14590,6
|
|
20230727,091600,137231430,14580,14580,14580,14580,140
|
|
20230727,091500,135190230,14590,14560,14590,14560,464
|
|
20230727,091400,128426740,14560,14500,14560,14500,691
|
|
20230727,091300,118392050,14480,14500,14510,14480,1201
|
|
20230727,091200,100978530,14500,14520,14520,14500,485
|
|
20230727,091100,93937380,14580,14610,14700,14580,1017
|
|
20230727,091000,79078060,14730,14620,14730,14610,145
|
|
20230727,090900,76958190,14760,14660,14810,14610,403
|
|
20230727,090800,71060150,14830,14840,14840,14710,313
|
|
20230727,090700,66428480,14780,14850,14870,14780,576
|
|
20230727,090600,57896980,14850,14700,14850,14700,1282
|
|
20230727,090500,38913220,14700,14700,14700,14700,50
|
|
20230727,090400,38178220,14730,14770,14800,14730,625
|
|
20230727,090300,28958920,14800,14800,14800,14800,11
|
|
20230727,090200,28796120,14570,14580,14810,14560,793
|
|
20230727,090100,17222290,14580,14330,14580,14330,130
|
|
20230727,090000,15357310,14330,14310,14340,14310,1073
|