578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183500,501363380,17960,17960,17960,17960,1148
|
|
20230727,183400,501363380,17960,17960,17960,17960,0
|
|
20230727,183300,501363380,17960,17960,17960,17960,0
|
|
20230727,183200,501363380,17960,17960,17960,17960,0
|
|
20230727,183100,501363380,17960,17960,17960,17960,0
|
|
20230727,183000,501363380,17960,17960,17960,17960,0
|
|
20230727,182900,501363380,17960,17960,17960,17960,0
|
|
20230727,182800,501363380,17960,17960,17960,17960,0
|
|
20230727,182700,501363380,17960,17960,17960,17960,0
|
|
20230727,182600,501363380,17960,17960,17960,17960,0
|
|
20230727,182500,501363380,17960,17960,17960,17960,0
|
|
20230727,182400,501363380,17960,17960,17960,17960,0
|
|
20230727,182300,501363380,17960,17960,17960,17960,0
|
|
20230727,182200,501363380,17960,17960,17960,17960,0
|
|
20230727,182100,501363380,17960,17960,17960,17960,0
|
|
20230727,182000,501363380,17960,17960,17960,17960,0
|
|
20230727,181900,501363380,17960,17960,17960,17960,0
|
|
20230727,181800,501363380,17960,17960,17960,17960,0
|
|
20230727,181700,501363380,17960,17960,17960,17960,0
|
|
20230727,181600,501363380,17960,17960,17960,17960,0
|
|
20230727,181500,501363380,17960,17960,17960,17960,0
|
|
20230727,181400,501363380,17960,17960,17960,17960,0
|
|
20230727,181300,501363380,17960,17960,17960,17960,0
|
|
20230727,181200,501363380,17960,17960,17960,17960,0
|
|
20230727,181100,501363380,17960,17960,17960,17960,0
|
|
20230727,181000,501363380,17960,17960,17960,17960,0
|
|
20230727,180900,501363380,17960,17960,17960,17960,0
|
|
20230727,180800,501363380,17960,17960,17960,17960,0
|
|
20230727,180700,501363380,17960,17960,17960,17960,0
|
|
20230727,180600,501363380,17960,17960,17960,17960,0
|
|
20230727,180500,501363380,17960,17960,17960,17960,1148
|
|
20230727,180400,501363380,17960,17960,17960,17960,0
|
|
20230727,180300,501363380,17960,17960,17960,17960,0
|
|
20230727,180200,501363380,17960,17960,17960,17960,0
|
|
20230727,180100,501363380,17960,17960,17960,17960,0
|
|
20230727,180000,501363380,17960,17960,17960,17960,0
|
|
20230727,175900,501363380,17960,17960,17960,17960,0
|
|
20230727,175800,501363380,17960,17960,17960,17960,0
|
|
20230727,175700,501363380,17960,17960,17960,17960,0
|
|
20230727,175600,501363380,17960,17960,17960,17960,0
|
|
20230727,175500,501363380,17960,17960,17960,17960,0
|
|
20230727,175400,501363380,17960,17960,17960,17960,0
|
|
20230727,175300,501363380,17960,17960,17960,17960,0
|
|
20230727,175200,501363380,17960,17960,17960,17960,0
|
|
20230727,175100,501363380,17960,17960,17960,17960,0
|
|
20230727,175000,501363380,17960,17960,17960,17960,0
|
|
20230727,174900,501363380,17960,17960,17960,17960,0
|
|
20230727,174800,501363380,17960,17960,17960,17960,0
|
|
20230727,174700,501363380,17960,17960,17960,17960,0
|
|
20230727,174600,501363380,17960,17960,17960,17960,0
|
|
20230727,174500,501363380,17960,17960,17960,17960,0
|
|
20230727,174400,501363380,17960,17960,17960,17960,0
|
|
20230727,174300,501363380,17960,17960,17960,17960,0
|
|
20230727,174200,501363380,17960,17960,17960,17960,0
|
|
20230727,174100,501363380,17960,17960,17960,17960,0
|
|
20230727,174000,501363380,17960,17960,17960,17960,0
|
|
20230727,173900,501363380,17960,17960,17960,17960,0
|
|
20230727,173800,501363380,17960,17960,17960,17960,0
|
|
20230727,173700,501363380,17960,17960,17960,17960,0
|
|
20230727,173600,501363380,17960,17960,17960,17960,0
|
|
20230727,173500,501363380,17960,17960,17960,17960,1148
|
|
20230727,173400,501363380,17960,17960,17960,17960,0
|
|
20230727,173300,501363380,17960,17960,17960,17960,0
|
|
20230727,173200,501363380,17960,17960,17960,17960,0
|
|
20230727,173100,501363380,17960,17960,17960,17960,0
|
|
20230727,173000,501363380,17960,17960,17960,17960,0
|
|
20230727,172900,501363380,17960,17960,17960,17960,0
|
|
20230727,172800,501363380,17960,17960,17960,17960,0
|
|
20230727,172700,501363380,17960,17960,17960,17960,0
|
|
20230727,172600,501363380,17960,17960,17960,17960,0
|
|
20230727,172500,501363380,17960,17960,17960,17960,0
|
|
20230727,172400,501363380,17960,17960,17960,17960,0
|
|
20230727,172300,501363380,17960,17960,17960,17960,0
|
|
20230727,172200,501363380,17960,17960,17960,17960,0
|
|
20230727,172100,501363380,17960,17960,17960,17960,0
|
|
20230727,172000,501363380,17960,17960,17960,17960,0
|
|
20230727,171900,501363380,17960,17960,17960,17960,0
|
|
20230727,171800,501363380,17960,17960,17960,17960,0
|
|
20230727,171700,501363380,17960,17960,17960,17960,0
|
|
20230727,171600,501363380,17960,17960,17960,17960,0
|
|
20230727,171500,501363380,17960,17960,17960,17960,0
|
|
20230727,171400,501363380,17960,17960,17960,17960,0
|
|
20230727,171300,501363380,17960,17960,17960,17960,0
|
|
20230727,171200,501363380,17960,17960,17960,17960,0
|
|
20230727,171100,501363380,17960,17960,17960,17960,0
|
|
20230727,171000,501363380,17960,17960,17960,17960,0
|
|
20230727,170900,501363380,17960,17960,17960,17960,0
|
|
20230727,170800,501363380,17960,17960,17960,17960,0
|
|
20230727,170700,501363380,17960,17960,17960,17960,0
|
|
20230727,170600,501363380,17960,17960,17960,17960,0
|
|
20230727,170500,501363380,17960,17960,17960,17960,1148
|
|
20230727,170400,501363380,17960,17960,17960,17960,0
|
|
20230727,170300,501363380,17960,17960,17960,17960,0
|
|
20230727,170200,501363380,17960,17960,17960,17960,0
|
|
20230727,170100,501363380,17960,17960,17960,17960,0
|
|
20230727,170000,501363380,17960,17960,17960,17960,0
|
|
20230727,165900,501363380,17960,17960,17960,17960,0
|
|
20230727,165800,501363380,17960,17960,17960,17960,0
|
|
20230727,165700,501363380,17960,17960,17960,17960,0
|
|
20230727,165600,501363380,17960,17960,17960,17960,0
|
|
20230727,165500,501363380,17960,17960,17960,17960,0
|
|
20230727,165400,501363380,17960,17960,17960,17960,0
|
|
20230727,165300,501363380,17960,17960,17960,17960,0
|
|
20230727,165200,501363380,17960,17960,17960,17960,0
|
|
20230727,165100,501363380,17960,17960,17960,17960,0
|
|
20230727,165000,501363380,17960,17960,17960,17960,0
|
|
20230727,164900,501363380,17960,17960,17960,17960,0
|
|
20230727,164800,501363380,17960,17960,17960,17960,0
|
|
20230727,164700,501363380,17960,17960,17960,17960,0
|
|
20230727,164600,501363380,17960,17960,17960,17960,0
|
|
20230727,164500,501363380,17960,17960,17960,17960,0
|
|
20230727,164400,501363380,17960,17960,17960,17960,0
|
|
20230727,164300,501363380,17960,17960,17960,17960,0
|
|
20230727,164200,501363380,17960,17960,17960,17960,0
|
|
20230727,164100,501363380,17960,17960,17960,17960,0
|
|
20230727,164000,501363380,17960,17960,17960,17960,0
|
|
20230727,163900,501363380,17960,17960,17960,17960,0
|
|
20230727,163800,501363380,17960,17960,17960,17960,0
|
|
20230727,163700,501363380,17960,17960,17960,17960,0
|
|
20230727,163600,501363380,17960,17960,17960,17960,0
|
|
20230727,163500,501363380,17960,17960,17960,17960,1148
|
|
20230727,163400,501363380,17960,17960,17960,17960,0
|
|
20230727,163300,501363380,17960,17960,17960,17960,0
|
|
20230727,163200,501363380,17960,17960,17960,17960,0
|
|
20230727,163100,501363380,17960,17960,17960,17960,0
|
|
20230727,163000,501363380,17960,17960,17960,17960,0
|
|
20230727,162900,501363380,17960,17960,17960,17960,0
|
|
20230727,162800,501363380,17960,17960,17960,17960,0
|
|
20230727,162700,501363380,17960,17960,17960,17960,0
|
|
20230727,162600,501363380,17960,17960,17960,17960,0
|
|
20230727,162500,501363380,17960,17960,17960,17960,0
|
|
20230727,162400,501363380,17960,17960,17960,17960,0
|
|
20230727,162300,501363380,17960,17960,17960,17960,0
|
|
20230727,162200,501363380,17960,17960,17960,17960,0
|
|
20230727,162100,501363380,17960,17960,17960,17960,0
|
|
20230727,162000,501363380,17960,17960,17960,17960,0
|
|
20230727,161900,501363380,17960,17960,17960,17960,0
|
|
20230727,161800,501363380,17960,17960,17960,17960,0
|
|
20230727,161700,501363380,17960,17960,17960,17960,0
|
|
20230727,161600,501363380,17960,17960,17960,17960,0
|
|
20230727,161500,501363380,17960,17960,17960,17960,0
|
|
20230727,161400,501363380,17960,17960,17960,17960,0
|
|
20230727,161300,501363380,17960,17960,17960,17960,0
|
|
20230727,161200,501363380,17960,17960,17960,17960,0
|
|
20230727,161100,501363380,17960,17960,17960,17960,0
|
|
20230727,161000,501363380,17960,17960,17960,17960,0
|
|
20230727,160900,501363380,17960,17960,17960,17960,0
|
|
20230727,160800,501363380,17960,17960,17960,17960,0
|
|
20230727,160700,501363380,17960,17960,17960,17960,0
|
|
20230727,160600,501363380,17960,17960,17960,17960,0
|
|
20230727,160500,501363380,17960,17960,17960,17960,1148
|
|
20230727,160400,501363380,17960,17960,17960,17960,0
|
|
20230727,160300,501363380,17960,17960,17960,17960,0
|
|
20230727,160200,501363380,17960,17960,17960,17960,0
|
|
20230727,160100,501363380,17960,17960,17960,17960,0
|
|
20230727,160000,501363380,17960,17960,17960,17960,0
|
|
20230727,155900,501363380,17960,17960,17960,17960,0
|
|
20230727,155800,501363380,17960,17960,17960,17960,0
|
|
20230727,155700,501363380,17960,17960,17960,17960,0
|
|
20230727,155600,501363380,17960,17960,17960,17960,0
|
|
20230727,155500,501363380,17960,17960,17960,17960,0
|
|
20230727,155400,501363380,17960,17960,17960,17960,0
|
|
20230727,155300,501363380,17960,17960,17960,17960,0
|
|
20230727,155200,501363380,17960,17960,17960,17960,0
|
|
20230727,155100,501363380,17960,17960,17960,17960,0
|
|
20230727,155000,501363380,17960,17960,17960,17960,0
|
|
20230727,154900,501363380,17960,17960,17960,17960,0
|
|
20230727,154800,501363380,17960,17960,17960,17960,0
|
|
20230727,154700,501363380,17960,17960,17960,17960,0
|
|
20230727,154600,501363380,17960,17960,17960,17960,0
|
|
20230727,154500,501363380,17960,17960,17960,17960,0
|
|
20230727,154400,501363380,17960,17960,17960,17960,0
|
|
20230727,154300,501363380,17960,17960,17960,17960,0
|
|
20230727,154200,501363380,17960,17960,17960,17960,0
|
|
20230727,154100,501363380,17960,17960,17960,17960,0
|
|
20230727,154000,501363380,17960,17960,17960,17960,0
|
|
20230727,153900,501363380,17960,17960,17960,17960,0
|
|
20230727,153800,501363380,17960,17960,17960,17960,0
|
|
20230727,153700,501363380,17960,17960,17960,17960,0
|
|
20230727,153600,501363380,17960,17960,17960,17960,0
|
|
20230727,153500,501363380,17960,17960,17960,17960,1148
|
|
20230727,153400,501363380,17960,17960,17960,17960,0
|
|
20230727,153300,501363380,17960,17960,17960,17960,0
|
|
20230727,153200,501363380,17960,17960,17960,17960,0
|
|
20230727,153100,501363380,17960,17960,17960,17960,0
|
|
20230727,153000,501363380,17960,17960,17960,17960,1148
|
|
20230727,152900,480745300,17880,17880,17880,17880,0
|
|
20230727,152800,480745300,17880,17880,17880,17880,0
|
|
20230727,152700,480745300,17880,17880,17880,17880,0
|
|
20230727,152600,480745300,17880,17880,17880,17880,0
|
|
20230727,152500,480745300,17880,17880,17880,17880,0
|
|
20230727,152400,480745300,17880,17880,17880,17880,0
|
|
20230727,152300,480745300,17880,17880,17880,17880,0
|
|
20230727,152200,480745300,17880,17880,17880,17880,0
|
|
20230727,152100,480745300,17880,17880,17880,17880,0
|
|
20230727,152000,480745300,17880,17880,17880,17880,0
|
|
20230727,151900,480745300,17880,17880,17880,17880,244
|
|
20230727,151800,476382580,17880,17880,17880,17880,5
|
|
20230727,151700,476293180,17880,17880,17880,17880,0
|
|
20230727,151600,476293180,17880,17880,17880,17880,29
|
|
20230727,151500,475774660,17880,17870,17880,17870,399
|
|
20230727,151400,468640550,17880,17880,17880,17880,0
|
|
20230727,151300,468640550,17880,17880,17880,17880,0
|
|
20230727,151200,468640550,17880,17880,17880,17880,0
|
|
20230727,151100,468640550,17880,17870,17880,17860,308
|
|
20230727,151000,463138820,17870,17890,17890,17870,497
|
|
20230727,150900,454255120,17890,17900,17900,17890,22
|
|
20230727,150800,453861440,17890,17910,17910,17890,125
|
|
20230727,150700,451624290,17920,17920,17920,17920,128
|
|
20230727,150600,449330530,17930,17930,17930,17930,0
|
|
20230727,150500,449330530,17930,17930,17930,17930,0
|
|
20230727,150400,449330530,17930,17930,17930,17930,0
|
|
20230727,150300,449330530,17930,17930,17930,17930,0
|
|
20230727,150200,449330530,17930,17940,17940,17930,1097
|
|
20230727,150100,429653310,17960,17960,17960,17960,0
|
|
20230727,150000,429653310,17960,17960,17960,17960,2
|
|
20230727,145900,429617390,17940,17940,17940,17940,200
|
|
20230727,145800,426029390,17960,17960,17960,17960,1
|
|
20230727,145700,426011430,17960,17960,17960,17960,0
|
|
20230727,145600,426011430,17960,17960,17960,17960,1
|
|
20230727,145500,425993470,17950,17950,17950,17950,1
|
|
20230727,145400,425975520,17940,17940,17940,17940,7
|
|
20230727,145300,425849940,17940,17940,17940,17940,3
|
|
20230727,145200,425796120,17930,17930,17930,17930,1
|
|
20230727,145100,425778190,17940,17940,17940,17940,1
|
|
20230727,145000,425760250,17940,17940,17940,17940,1
|
|
20230727,144900,425742310,17930,17930,17930,17930,52
|
|
20230727,144800,424809950,17940,17940,17940,17940,1
|
|
20230727,144700,424792010,17940,17950,17950,17940,109
|
|
20230727,144600,422836540,17950,17950,17950,17950,4
|
|
20230727,144500,422764740,17960,17960,17960,17960,1
|
|
20230727,144400,422746780,17950,17950,17950,17950,8
|
|
20230727,144300,422603180,17950,17950,17950,17950,1
|
|
20230727,144200,422585230,17950,17950,17950,17950,125
|
|
20230727,144100,420341480,17950,17950,17950,17950,11
|
|
20230727,144000,420144030,17960,17960,17960,17960,101
|
|
20230727,143900,418330070,17960,17960,17960,17960,1
|
|
20230727,143800,418312110,17960,17960,17960,17960,0
|
|
20230727,143700,418312110,17960,17960,17960,17960,1
|
|
20230727,143600,418294150,17960,17960,17960,17960,0
|
|
20230727,143500,418294150,17960,17960,17960,17960,1
|
|
20230727,143400,418276190,17960,17960,17960,17960,1
|
|
20230727,143300,418258230,17950,17950,17950,17950,1
|
|
20230727,143200,418240280,17950,17950,17950,17950,2
|
|
20230727,143100,418204380,17950,17950,17950,17950,5
|
|
20230727,143000,418114630,17960,17960,17960,17960,1
|
|
20230727,142900,418096670,17960,17960,17960,17960,1
|
|
20230727,142800,418078710,17960,17960,17960,17960,1
|
|
20230727,142700,418060750,17960,17960,17960,17960,1
|
|
20230727,142600,418042790,17960,17960,17960,17960,5
|
|
20230727,142500,417952990,17960,17960,17960,17960,0
|
|
20230727,142400,417952990,17960,17960,17960,17960,1
|
|
20230727,142300,417935030,17960,17960,17960,17960,0
|
|
20230727,142200,417935030,17960,17960,17960,17960,1
|
|
20230727,142100,417917070,17960,17960,17960,17960,1
|
|
20230727,142000,417899110,17960,17960,17960,17960,0
|
|
20230727,141900,417899110,17960,17960,17960,17960,1
|
|
20230727,141800,417881150,17960,17960,17960,17960,1
|
|
20230727,141700,417863190,17930,17930,17930,17930,0
|
|
20230727,141600,417863190,17930,17960,17960,17930,51
|
|
20230727,141500,416948730,17960,17960,17960,17960,0
|
|
20230727,141400,416948730,17960,17970,17970,17950,829
|
|
20230727,141300,402060770,17980,17980,17980,17980,1
|
|
20230727,141200,402042790,17970,17950,17970,17950,673
|
|
20230727,141100,389954840,17950,17950,17950,17950,1
|
|
20230727,141000,389936890,17930,17920,17930,17920,49
|
|
20230727,140900,389058370,17930,17930,17930,17930,1
|
|
20230727,140800,389040440,17930,17930,17930,17930,1
|
|
20230727,140700,389022510,17930,17930,17930,17930,0
|
|
20230727,140600,389022510,17930,17920,17930,17920,3
|
|
20230727,140500,388968740,17930,17930,17930,17930,1
|
|
20230727,140400,388950810,17930,17930,17930,17930,0
|
|
20230727,140300,388950810,17930,17920,17930,17910,51
|
|
20230727,140200,388037360,17960,17960,17960,17960,90
|
|
20230727,140100,386420960,17970,17950,17970,17920,151
|
|
20230727,140000,383714610,17970,17950,17970,17950,801
|
|
20230727,135900,369329780,17950,17950,17950,17950,204
|
|
20230727,135800,365667980,17960,17960,17960,17960,1
|
|
20230727,135700,365650020,17960,17960,17960,17960,1
|
|
20230727,135600,365632060,17960,17960,17960,17960,0
|
|
20230727,135500,365632060,17960,17960,17960,17960,1
|
|
20230727,135400,365614100,17960,17960,17960,17960,0
|
|
20230727,135300,365614100,17960,17960,17960,17960,4
|
|
20230727,135200,365542260,17960,17960,17960,17960,8
|
|
20230727,135100,365398580,17970,17970,17970,17970,12
|
|
20230727,135000,365182940,17960,17960,17960,17960,13
|
|
20230727,134900,364949460,17960,17960,17960,17960,0
|
|
20230727,134800,364949460,17960,17960,17960,17960,1
|
|
20230727,134700,364931500,17960,17960,17960,17960,41
|
|
20230727,134600,364195140,17960,17960,17960,17960,5
|
|
20230727,134500,364105340,17970,17970,17970,17970,1
|
|
20230727,134400,364087370,17960,17950,17960,17950,1001
|
|
20230727,134300,346109900,17950,17950,17950,17950,1
|
|
20230727,134200,346091950,17950,17950,17950,17950,1
|
|
20230727,134100,346074000,17950,17950,17950,17950,0
|
|
20230727,134000,346074000,17950,17950,17950,17950,1
|
|
20230727,133900,346056050,17950,17950,17950,17950,1
|
|
20230727,133800,346038100,17950,17950,17950,17950,202
|
|
20230727,133700,342412200,17950,17920,17950,17900,91
|
|
20230727,133600,340781670,17910,17900,17910,17860,42
|
|
20230727,133500,340031280,17910,17900,17910,17900,4
|
|
20230727,133400,339959650,17900,17900,17900,17900,2
|
|
20230727,133300,339923850,17890,17890,17890,17890,65
|
|
20230727,133200,338761000,17890,17890,17890,17890,1
|
|
20230727,133100,338743110,17890,17890,17890,17890,1
|
|
20230727,133000,338725220,17890,17890,17890,17890,0
|
|
20230727,132900,338725220,17890,17890,17890,17890,1
|
|
20230727,132800,338707330,17890,17890,17890,17890,0
|
|
20230727,132700,338707330,17890,17890,17890,17890,4
|
|
20230727,132600,338635770,17880,17880,17880,17880,122
|
|
20230727,132500,336454410,17880,17880,17880,17880,0
|
|
20230727,132400,336454410,17880,17870,17880,17870,101
|
|
20230727,132300,334649530,17880,17880,17880,17880,1
|
|
20230727,132200,334631650,17880,17880,17880,17880,7
|
|
20230727,132100,334506490,17880,17880,17880,17880,1
|
|
20230727,132000,334488610,17880,17880,17880,17880,0
|
|
20230727,131900,334488610,17880,17880,17880,17880,1
|
|
20230727,131800,334470730,17870,17870,17870,17870,0
|
|
20230727,131700,334470730,17870,17870,17870,17870,0
|
|
20230727,131600,334470730,17870,17870,17870,17870,0
|
|
20230727,131500,334470730,17870,17870,17870,17870,1
|
|
20230727,131400,334452860,17860,17860,17860,17860,0
|
|
20230727,131300,334452860,17860,17860,17860,17860,0
|
|
20230727,131200,334452860,17860,17860,17860,17860,0
|
|
20230727,131100,334452860,17860,17860,17860,17860,0
|
|
20230727,131000,334452860,17860,17880,17880,17860,22
|
|
20230727,130900,334059920,17860,17860,17860,17860,0
|
|
20230727,130800,334059920,17860,17860,17860,17860,0
|
|
20230727,130700,334059920,17860,17860,17860,17860,2
|
|
20230727,130600,334024200,17860,17860,17860,17860,0
|
|
20230727,130500,334024200,17860,17860,17860,17860,0
|
|
20230727,130400,334024200,17860,17860,17860,17860,0
|
|
20230727,130300,334024200,17860,17860,17860,17860,46
|
|
20230727,130200,333202640,17880,17880,17880,17880,0
|
|
20230727,130100,333202640,17880,17880,17880,17880,0
|
|
20230727,130000,333202640,17880,17880,17880,17880,0
|
|
20230727,125900,333202640,17880,17880,17880,17880,0
|
|
20230727,125800,333202640,17880,17880,17880,17880,0
|
|
20230727,125700,333202640,17880,17880,17880,17880,0
|
|
20230727,125600,333202640,17880,17880,17880,17880,0
|
|
20230727,125500,333202640,17880,17880,17880,17880,0
|
|
20230727,125400,333202640,17880,17880,17880,17880,0
|
|
20230727,125300,333202640,17880,17880,17880,17880,0
|
|
20230727,125200,333202640,17880,17880,17880,17880,0
|
|
20230727,125100,333202640,17880,17880,17880,17880,1
|
|
20230727,125000,333184760,17880,17880,17880,17880,0
|
|
20230727,124900,333184760,17880,17880,17880,17880,6
|
|
20230727,124800,333077480,17880,17880,17880,17880,0
|
|
20230727,124700,333077480,17880,17880,17880,17880,0
|
|
20230727,124600,333077480,17880,17880,17880,17880,0
|
|
20230727,124500,333077480,17880,17880,17880,17880,0
|
|
20230727,124400,333077480,17880,17880,17880,17880,0
|
|
20230727,124300,333077480,17880,17880,17880,17880,5
|
|
20230727,124200,332988080,17880,17880,17880,17880,0
|
|
20230727,124100,332988080,17880,17880,17880,17880,0
|
|
20230727,124000,332988080,17880,17880,17880,17880,0
|
|
20230727,123900,332988080,17880,17880,17880,17880,4
|
|
20230727,123800,332916560,17880,17880,17880,17880,0
|
|
20230727,123700,332916560,17880,17880,17880,17880,0
|
|
20230727,123600,332916560,17880,17880,17880,17880,0
|
|
20230727,123500,332916560,17880,17880,17880,17880,0
|
|
20230727,123400,332916560,17880,17880,17880,17880,0
|
|
20230727,123300,332916560,17880,17880,17880,17880,0
|
|
20230727,123200,332916560,17880,17880,17880,17880,0
|
|
20230727,123100,332916560,17880,17880,17880,17880,0
|
|
20230727,123000,332916560,17880,17880,17880,17880,0
|
|
20230727,122900,332916560,17880,17880,17880,17880,0
|
|
20230727,122800,332916560,17880,17880,17880,17880,1
|
|
20230727,122700,332898680,17840,17880,17880,17840,65
|
|
20230727,122600,331738680,17880,17880,17880,17880,0
|
|
20230727,122500,331738680,17880,17880,17880,17880,1
|
|
20230727,122400,331720800,17830,17830,17830,17830,0
|
|
20230727,122300,331720800,17830,17830,17830,17830,0
|
|
20230727,122200,331720800,17830,17830,17830,17830,0
|
|
20230727,122100,331720800,17830,17830,17830,17830,0
|
|
20230727,122000,331720800,17830,17830,17830,17830,0
|
|
20230727,121900,331720800,17830,17830,17830,17830,0
|
|
20230727,121800,331720800,17830,17830,17830,17830,0
|
|
20230727,121700,331720800,17830,17830,17830,17830,0
|
|
20230727,121600,331720800,17830,17830,17830,17830,0
|
|
20230727,121500,331720800,17830,17830,17830,17830,0
|
|
20230727,121400,331720800,17830,17860,17860,17830,1066
|
|
20230727,121300,312704240,17880,17880,17880,17880,0
|
|
20230727,121200,312704240,17880,17880,17880,17880,3
|
|
20230727,121100,312650600,17880,17880,17880,17880,0
|
|
20230727,121000,312650600,17880,17860,17880,17860,51
|
|
20230727,120900,311739720,17850,17860,17860,17850,611
|
|
20230727,120800,300828530,17870,17870,17870,17870,0
|
|
20230727,120700,300828530,17870,17870,17870,17870,0
|
|
20230727,120600,300828530,17870,17870,17870,17870,13
|
|
20230727,120500,300596220,17870,17870,17870,17870,0
|
|
20230727,120400,300596220,17870,17870,17870,17870,0
|
|
20230727,120300,300596220,17870,17870,17870,17870,0
|
|
20230727,120200,300596220,17870,17870,17870,17870,0
|
|
20230727,120100,300596220,17870,17870,17870,17870,0
|
|
20230727,120000,300596220,17870,17870,17870,17870,2
|
|
20230727,115900,300560480,17860,17860,17860,17860,0
|
|
20230727,115800,300560480,17860,17890,17890,17860,120
|
|
20230727,115700,298416970,17890,17890,17890,17890,0
|
|
20230727,115600,298416970,17890,17890,17890,17890,0
|
|
20230727,115500,298416970,17890,17890,17890,17890,0
|
|
20230727,115400,298416970,17890,17890,17890,17890,150
|
|
20230727,115300,295733470,17890,17890,17890,17890,0
|
|
20230727,115200,295733470,17890,17890,17890,17890,1
|
|
20230727,115100,295715580,17890,17890,17890,17890,0
|
|
20230727,115000,295715580,17890,17890,17890,17890,0
|
|
20230727,114900,295715580,17890,17890,17890,17890,0
|
|
20230727,114800,295715580,17890,17890,17890,17890,2
|
|
20230727,114700,295679800,17890,17890,17890,17890,1
|
|
20230727,114600,295661910,17890,17890,17890,17890,0
|
|
20230727,114500,295661910,17890,17890,17890,17890,1
|
|
20230727,114400,295644020,17890,17890,17890,17890,10
|
|
20230727,114300,295465120,17890,17890,17890,17890,2
|
|
20230727,114200,295429340,17890,17890,17890,17890,0
|
|
20230727,114100,295429340,17890,17890,17890,17890,0
|
|
20230727,114000,295429340,17890,17890,17890,17890,0
|
|
20230727,113900,295429340,17890,17890,17890,17890,0
|
|
20230727,113800,295429340,17890,17890,17890,17890,0
|
|
20230727,113700,295429340,17890,17890,17890,17890,1
|
|
20230727,113600,295411450,17870,17870,17870,17870,0
|
|
20230727,113500,295411450,17870,17870,17870,17870,0
|
|
20230727,113400,295411450,17870,17870,17870,17870,23
|
|
20230727,113300,295000440,17860,17860,17860,17860,0
|
|
20230727,113200,295000440,17860,17860,17860,17860,0
|
|
20230727,113100,295000440,17860,17860,17860,17860,20
|
|
20230727,113000,294643240,17850,17850,17850,17850,0
|
|
20230727,112900,294643240,17850,17850,17850,17850,0
|
|
20230727,112800,294643240,17850,17850,17850,17850,16
|
|
20230727,112700,294357640,17840,17840,17840,17840,0
|
|
20230727,112600,294357640,17840,17840,17840,17840,25
|
|
20230727,112500,293911640,17820,17820,17820,17820,177
|
|
20230727,112400,290757500,17820,17820,17820,17820,30
|
|
20230727,112300,290222900,17820,17830,17830,17820,168
|
|
20230727,112200,287228640,17830,17830,17830,17830,0
|
|
20230727,112100,287228640,17830,17840,17840,17830,141
|
|
20230727,112000,284714600,17840,17840,17840,17840,70
|
|
20230727,111900,283465800,17840,17840,17840,17840,1
|
|
20230727,111800,283447960,17840,17840,17840,17840,1
|
|
20230727,111700,283430120,17840,17840,17840,17840,21
|
|
20230727,111600,283055480,17850,17880,17880,17850,50
|
|
20230727,111500,282162770,17880,17880,17880,17880,0
|
|
20230727,111400,282162770,17880,17880,17880,17880,0
|
|
20230727,111300,282162770,17880,17930,17930,17880,3591
|
|
20230727,111200,217891390,17930,17930,17930,17930,161
|
|
20230727,111100,215004660,17940,17940,17940,17940,1
|
|
20230727,111000,214986720,17940,17950,17950,17940,175
|
|
20230727,110900,211846530,17940,17940,17940,17940,95
|
|
20230727,110800,210142230,17940,17940,17940,17940,121
|
|
20230727,110700,207971490,17970,17960,17970,17960,62
|
|
20230727,110600,206857950,17970,17970,17970,17970,0
|
|
20230727,110500,206857950,17970,17970,17970,17970,11
|
|
20230727,110400,206660280,17960,17960,17960,17960,242
|
|
20230727,110300,202313960,17960,17960,17960,17960,0
|
|
20230727,110200,202313960,17960,17960,17960,17960,0
|
|
20230727,110100,202313960,17960,17960,17960,17960,0
|
|
20230727,110000,202313960,17960,17960,17960,17960,0
|
|
20230727,105900,202313960,17960,17940,17960,17940,10
|
|
20230727,105800,202134460,17950,17960,17960,17950,169
|
|
20230727,105700,199099990,17960,17960,17960,17960,0
|
|
20230727,105600,199099990,17960,17960,17960,17960,0
|
|
20230727,105500,199099990,17960,17960,17960,17960,0
|
|
20230727,105400,199099990,17960,17960,17960,17960,25
|
|
20230727,105300,198650990,17970,17970,17970,17970,0
|
|
20230727,105200,198650990,17970,17970,17970,17970,111
|
|
20230727,105100,196656320,17980,17980,17980,17980,1
|
|
20230727,105000,196638340,17980,17980,17980,17980,0
|
|
20230727,104900,196638340,17980,17980,17980,17980,71
|
|
20230727,104800,195361760,17970,17970,17970,17970,2
|
|
20230727,104700,195325820,17970,17970,17970,17970,0
|
|
20230727,104600,195325820,17970,17980,17990,17970,4
|
|
20230727,104500,195253900,17980,17980,17980,17980,11
|
|
20230727,104400,195056120,17970,17970,17970,17970,27
|
|
20230727,104300,194570930,17970,17950,17970,17950,372
|
|
20230727,104200,187889510,17950,17950,17950,17950,20
|
|
20230727,104100,187530510,17950,17950,17950,17950,10
|
|
20230727,104000,187351010,17950,17950,17950,17950,202
|
|
20230727,103900,183725110,17950,17950,17950,17950,1
|
|
20230727,103800,183707160,17950,17950,17950,17950,0
|
|
20230727,103700,183707160,17950,17960,17960,17950,174
|
|
20230727,103600,180583660,17960,17960,17960,17960,1
|
|
20230727,103500,180565700,17970,17970,17970,17970,0
|
|
20230727,103400,180565700,17970,17970,17970,17970,11
|
|
20230727,103300,180368030,17970,17970,17970,17970,0
|
|
20230727,103200,180368030,17970,18010,18010,17970,963
|
|
20230727,103100,163058290,18020,18020,18020,18020,33
|
|
20230727,103000,162463630,18020,18020,18020,18020,0
|
|
20230727,102900,162463630,18020,18020,18020,18020,5
|
|
20230727,102800,162373530,18020,18020,18020,18020,1
|
|
20230727,102700,162355510,18000,18000,18000,18000,0
|
|
20230727,102600,162355510,18000,18020,18020,18000,42
|
|
20230727,102500,161599490,18010,18010,18010,18010,11
|
|
20230727,102400,161401380,18000,18000,18000,18000,0
|
|
20230727,102300,161401380,18000,18000,18000,18000,0
|
|
20230727,102200,161401380,18000,18030,18030,18000,259
|
|
20230727,102100,156737280,18040,18040,18040,18040,33
|
|
20230727,102000,156141960,18060,18060,18060,18060,0
|
|
20230727,101900,156141960,18060,18060,18060,18060,70
|
|
20230727,101800,154877760,18060,18060,18060,18060,0
|
|
20230727,101700,154877760,18060,18050,18060,18050,23
|
|
20230727,101600,154462600,18050,18050,18050,18050,100
|
|
20230727,101500,152657600,18050,18050,18050,18050,0
|
|
20230727,101400,152657600,18050,18050,18050,18050,0
|
|
20230727,101300,152657600,18050,18050,18050,18050,0
|
|
20230727,101200,152657600,18050,18050,18050,18050,0
|
|
20230727,101100,152657600,18050,18050,18050,18050,1
|
|
20230727,101000,152639550,18040,18040,18040,18040,4
|
|
20230727,100900,152567390,18050,18050,18050,18050,0
|
|
20230727,100800,152567390,18050,18050,18050,18050,0
|
|
20230727,100700,152567390,18050,18000,18050,18000,52
|
|
20230727,100600,151628840,18000,18000,18000,18000,0
|
|
20230727,100500,151628840,18000,18000,18000,18000,0
|
|
20230727,100400,151628840,18000,18020,18020,18000,400
|
|
20230727,100300,144428760,18030,18030,18030,18030,0
|
|
20230727,100200,144428760,18030,18030,18030,18030,29
|
|
20230727,100100,143905890,18040,18040,18040,18040,9
|
|
20230727,100000,143743530,18030,18030,18030,18030,10
|
|
20230727,095900,143563230,18030,18030,18030,18030,0
|
|
20230727,095800,143563230,18030,18030,18030,18030,0
|
|
20230727,095700,143563230,18030,18030,18030,18030,0
|
|
20230727,095600,143563230,18030,18030,18030,18030,45
|
|
20230727,095500,142751880,18030,18030,18030,18030,0
|
|
20230727,095400,142751880,18030,18030,18030,18030,0
|
|
20230727,095300,142751880,18030,18000,18030,18000,396
|
|
20230727,095200,135622040,18000,18000,18000,18000,1
|
|
20230727,095100,135604040,18000,18000,18000,18000,0
|
|
20230727,095000,135604040,18000,18000,18000,18000,1
|
|
20230727,094900,135586040,17990,17990,17990,17990,1
|
|
20230727,094800,135568050,17990,17990,17990,17990,14
|
|
20230727,094700,135316190,17990,17990,17990,17990,2
|
|
20230727,094600,135280210,17990,17990,17990,17990,6
|
|
20230727,094500,135172270,17990,17970,17990,17970,211
|
|
20230727,094400,131378510,17970,18040,18040,17970,739
|
|
20230727,094300,118097790,18060,18060,18060,18060,1
|
|
20230727,094200,118079730,18030,18030,18030,18030,0
|
|
20230727,094100,118079730,18030,18030,18030,18030,0
|
|
20230727,094000,118079730,18030,18030,18030,18030,4
|
|
20230727,093900,118007610,18050,18050,18050,18050,1
|
|
20230727,093800,117989560,18070,18070,18070,18070,0
|
|
20230727,093700,117989560,18070,18020,18070,18020,403
|
|
20230727,093600,110714580,18010,18010,18010,18010,8
|
|
20230727,093500,110570500,18000,17980,18000,17980,295
|
|
20230727,093400,105261370,17970,17970,17970,17970,8
|
|
20230727,093300,105117610,17970,17970,17970,17970,0
|
|
20230727,093200,105117610,17970,17940,17970,17940,98
|
|
20230727,093100,103358820,17940,17940,17940,17940,6
|
|
20230727,093000,103251180,17940,17960,17960,17940,20
|
|
20230727,092900,102892160,17990,17970,17990,17970,2
|
|
20230727,092800,102856200,17970,18000,18000,17970,2
|
|
20230727,092700,102820230,17940,17940,17940,17940,0
|
|
20230727,092600,102820230,17940,17940,17940,17940,36
|
|
20230727,092500,102174390,17940,17940,17940,17940,962
|
|
20230727,092400,84916110,17940,18030,18030,17940,3602
|
|
20230727,092300,20133930,18040,18040,18040,18040,10
|
|
20230727,092200,19953530,18070,18070,18070,18070,0
|
|
20230727,092100,19953530,18070,18050,18070,18050,53
|
|
20230727,092000,18995930,18050,18050,18050,18050,3
|
|
20230727,091900,18941780,18040,18040,18040,18040,1
|
|
20230727,091800,18923740,18040,18040,18040,18040,183
|
|
20230727,091700,15622420,18010,18010,18010,18010,0
|
|
20230727,091600,15622420,18010,18030,18030,18010,182
|
|
20230727,091500,12344020,18040,18040,18040,18040,0
|
|
20230727,091400,12344020,18040,18040,18040,18040,50
|
|
20230727,091300,11442020,18040,18040,18040,18040,13
|
|
20230727,091200,11207500,18040,18040,18040,18040,12
|
|
20230727,091100,10991020,18050,18050,18050,18050,39
|
|
20230727,091000,10287070,18050,18040,18050,18040,266
|
|
20230727,090900,5485780,18020,18020,18020,18020,12
|
|
20230727,090800,5269540,18020,18030,18030,18020,8
|
|
20230727,090700,5125360,18030,18030,18030,18030,0
|
|
20230727,090600,5125360,18030,18030,18030,18030,0
|
|
20230727,090500,5125360,18030,18050,18050,18030,253
|
|
20230727,090400,559070,18050,18050,18050,18050,0
|
|
20230727,090300,559070,18050,18050,18050,18050,0
|
|
20230727,090200,559070,18050,18050,18050,18050,16
|
|
20230727,090100,270270,18050,18050,18050,18050,0
|
|
20230727,090000,270270,18050,18010,18050,18010,15
|