647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194400,469047460,13840,13840,13840,13840,845
|
|
20230727,194300,469047460,13840,13840,13840,13840,0
|
|
20230727,194200,469047460,13840,13840,13840,13840,0
|
|
20230727,194100,469047460,13840,13840,13840,13840,0
|
|
20230727,194000,469047460,13840,13840,13840,13840,0
|
|
20230727,193900,469047460,13840,13840,13840,13840,0
|
|
20230727,193800,469047460,13840,13840,13840,13840,0
|
|
20230727,193700,469047460,13840,13840,13840,13840,0
|
|
20230727,193600,469047460,13840,13840,13840,13840,0
|
|
20230727,193500,469047460,13840,13840,13840,13840,0
|
|
20230727,193400,469047460,13840,13840,13840,13840,0
|
|
20230727,193300,469047460,13840,13840,13840,13840,0
|
|
20230727,193200,469047460,13840,13840,13840,13840,0
|
|
20230727,193100,469047460,13840,13840,13840,13840,0
|
|
20230727,193000,469047460,13840,13840,13840,13840,0
|
|
20230727,192900,469047460,13840,13840,13840,13840,0
|
|
20230727,192800,469047460,13840,13840,13840,13840,0
|
|
20230727,192700,469047460,13840,13840,13840,13840,0
|
|
20230727,192600,469047460,13840,13840,13840,13840,0
|
|
20230727,192500,469047460,13840,13840,13840,13840,0
|
|
20230727,192400,469047460,13840,13840,13840,13840,0
|
|
20230727,192300,469047460,13840,13840,13840,13840,0
|
|
20230727,192200,469047460,13840,13840,13840,13840,0
|
|
20230727,192100,469047460,13840,13840,13840,13840,0
|
|
20230727,192000,469047460,13840,13840,13840,13840,0
|
|
20230727,191900,469047460,13840,13840,13840,13840,0
|
|
20230727,191800,469047460,13840,13840,13840,13840,0
|
|
20230727,191700,469047460,13840,13840,13840,13840,0
|
|
20230727,191600,469047460,13840,13840,13840,13840,0
|
|
20230727,191500,469047460,13840,13840,13840,13840,0
|
|
20230727,191400,469047460,13840,13840,13840,13840,845
|
|
20230727,191300,469047460,13840,13840,13840,13840,0
|
|
20230727,191200,469047460,13840,13840,13840,13840,0
|
|
20230727,191100,469047460,13840,13840,13840,13840,0
|
|
20230727,191000,469047460,13840,13840,13840,13840,0
|
|
20230727,190900,469047460,13840,13840,13840,13840,0
|
|
20230727,190800,469047460,13840,13840,13840,13840,0
|
|
20230727,190700,469047460,13840,13840,13840,13840,0
|
|
20230727,190600,469047460,13840,13840,13840,13840,0
|
|
20230727,190500,469047460,13840,13840,13840,13840,0
|
|
20230727,190400,469047460,13840,13840,13840,13840,0
|
|
20230727,190300,469047460,13840,13840,13840,13840,0
|
|
20230727,190200,469047460,13840,13840,13840,13840,0
|
|
20230727,190100,469047460,13840,13840,13840,13840,0
|
|
20230727,190000,469047460,13840,13840,13840,13840,0
|
|
20230727,185900,469047460,13840,13840,13840,13840,0
|
|
20230727,185800,469047460,13840,13840,13840,13840,0
|
|
20230727,185700,469047460,13840,13840,13840,13840,0
|
|
20230727,185600,469047460,13840,13840,13840,13840,0
|
|
20230727,185500,469047460,13840,13840,13840,13840,0
|
|
20230727,185400,469047460,13840,13840,13840,13840,0
|
|
20230727,185300,469047460,13840,13840,13840,13840,0
|
|
20230727,185200,469047460,13840,13840,13840,13840,0
|
|
20230727,185100,469047460,13840,13840,13840,13840,0
|
|
20230727,185000,469047460,13840,13840,13840,13840,0
|
|
20230727,184900,469047460,13840,13840,13840,13840,0
|
|
20230727,184800,469047460,13840,13840,13840,13840,0
|
|
20230727,184700,469047460,13840,13840,13840,13840,0
|
|
20230727,184600,469047460,13840,13840,13840,13840,0
|
|
20230727,184500,469047460,13840,13840,13840,13840,0
|
|
20230727,184400,469047460,13840,13840,13840,13840,845
|
|
20230727,184300,469047460,13840,13840,13840,13840,0
|
|
20230727,184200,469047460,13840,13840,13840,13840,0
|
|
20230727,184100,469047460,13840,13840,13840,13840,0
|
|
20230727,184000,469047460,13840,13840,13840,13840,0
|
|
20230727,183900,469047460,13840,13840,13840,13840,0
|
|
20230727,183800,469047460,13840,13840,13840,13840,0
|
|
20230727,183700,469047460,13840,13840,13840,13840,0
|
|
20230727,183600,469047460,13840,13840,13840,13840,0
|
|
20230727,183500,469047460,13840,13840,13840,13840,0
|
|
20230727,183400,469047460,13840,13840,13840,13840,0
|
|
20230727,183300,469047460,13840,13840,13840,13840,0
|
|
20230727,183200,469047460,13840,13840,13840,13840,0
|
|
20230727,183100,469047460,13840,13840,13840,13840,0
|
|
20230727,183000,469047460,13840,13840,13840,13840,0
|
|
20230727,182900,469047460,13840,13840,13840,13840,0
|
|
20230727,182800,469047460,13840,13840,13840,13840,0
|
|
20230727,182700,469047460,13840,13840,13840,13840,0
|
|
20230727,182600,469047460,13840,13840,13840,13840,0
|
|
20230727,182500,469047460,13840,13840,13840,13840,0
|
|
20230727,182400,469047460,13840,13840,13840,13840,0
|
|
20230727,182300,469047460,13840,13840,13840,13840,0
|
|
20230727,182200,469047460,13840,13840,13840,13840,0
|
|
20230727,182100,469047460,13840,13840,13840,13840,0
|
|
20230727,182000,469047460,13840,13840,13840,13840,0
|
|
20230727,181900,469047460,13840,13840,13840,13840,0
|
|
20230727,181800,469047460,13840,13840,13840,13840,0
|
|
20230727,181700,469047460,13840,13840,13840,13840,0
|
|
20230727,181600,469047460,13840,13840,13840,13840,0
|
|
20230727,181500,469047460,13840,13840,13840,13840,0
|
|
20230727,181400,469047460,13840,13840,13840,13840,845
|
|
20230727,181300,469047460,13840,13840,13840,13840,0
|
|
20230727,181200,469047460,13840,13840,13840,13840,0
|
|
20230727,181100,469047460,13840,13840,13840,13840,0
|
|
20230727,181000,469047460,13840,13840,13840,13840,0
|
|
20230727,180900,469047460,13840,13840,13840,13840,0
|
|
20230727,180800,469047460,13840,13840,13840,13840,0
|
|
20230727,180700,469047460,13840,13840,13840,13840,0
|
|
20230727,180600,469047460,13840,13840,13840,13840,0
|
|
20230727,180500,469047460,13840,13840,13840,13840,0
|
|
20230727,180400,469047460,13840,13840,13840,13840,0
|
|
20230727,180300,469047460,13840,13840,13840,13840,0
|
|
20230727,180200,469047460,13840,13840,13840,13840,0
|
|
20230727,180100,469047460,13840,13840,13840,13840,0
|
|
20230727,180000,469047460,13840,13840,13840,13840,0
|
|
20230727,175900,469047460,13840,13840,13840,13840,0
|
|
20230727,175800,469047460,13840,13840,13840,13840,0
|
|
20230727,175700,469047460,13840,13840,13840,13840,0
|
|
20230727,175600,469047460,13840,13840,13840,13840,0
|
|
20230727,175500,469047460,13840,13840,13840,13840,0
|
|
20230727,175400,469047460,13840,13840,13840,13840,0
|
|
20230727,175300,469047460,13840,13840,13840,13840,0
|
|
20230727,175200,469047460,13840,13840,13840,13840,0
|
|
20230727,175100,469047460,13840,13840,13840,13840,0
|
|
20230727,175000,469047460,13840,13840,13840,13840,0
|
|
20230727,174900,469047460,13840,13840,13840,13840,0
|
|
20230727,174800,469047460,13840,13840,13840,13840,0
|
|
20230727,174700,469047460,13840,13840,13840,13840,0
|
|
20230727,174600,469047460,13840,13840,13840,13840,0
|
|
20230727,174500,469047460,13840,13840,13840,13840,0
|
|
20230727,174400,469047460,13840,13840,13840,13840,845
|
|
20230727,174300,469047460,13840,13840,13840,13840,0
|
|
20230727,174200,469047460,13840,13840,13840,13840,0
|
|
20230727,174100,469047460,13840,13840,13840,13840,0
|
|
20230727,174000,469047460,13840,13840,13840,13840,0
|
|
20230727,173900,469047460,13840,13840,13840,13840,0
|
|
20230727,173800,469047460,13840,13840,13840,13840,0
|
|
20230727,173700,469047460,13840,13840,13840,13840,0
|
|
20230727,173600,469047460,13840,13840,13840,13840,0
|
|
20230727,173500,469047460,13840,13840,13840,13840,0
|
|
20230727,173400,469047460,13840,13840,13840,13840,0
|
|
20230727,173300,469047460,13840,13840,13840,13840,0
|
|
20230727,173200,469047460,13840,13840,13840,13840,0
|
|
20230727,173100,469047460,13840,13840,13840,13840,0
|
|
20230727,173000,469047460,13840,13840,13840,13840,0
|
|
20230727,172900,469047460,13840,13840,13840,13840,0
|
|
20230727,172800,469047460,13840,13840,13840,13840,0
|
|
20230727,172700,469047460,13840,13840,13840,13840,0
|
|
20230727,172600,469047460,13840,13840,13840,13840,0
|
|
20230727,172500,469047460,13840,13840,13840,13840,0
|
|
20230727,172400,469047460,13840,13840,13840,13840,0
|
|
20230727,172300,469047460,13840,13840,13840,13840,0
|
|
20230727,172200,469047460,13840,13840,13840,13840,0
|
|
20230727,172100,469047460,13840,13840,13840,13840,0
|
|
20230727,172000,469047460,13840,13840,13840,13840,0
|
|
20230727,171900,469047460,13840,13840,13840,13840,0
|
|
20230727,171800,469047460,13840,13840,13840,13840,0
|
|
20230727,171700,469047460,13840,13840,13840,13840,0
|
|
20230727,171600,469047460,13840,13840,13840,13840,0
|
|
20230727,171500,469047460,13840,13840,13840,13840,0
|
|
20230727,171400,469047460,13840,13840,13840,13840,845
|
|
20230727,171300,469047460,13840,13840,13840,13840,0
|
|
20230727,171200,469047460,13840,13840,13840,13840,0
|
|
20230727,171100,469047460,13840,13840,13840,13840,0
|
|
20230727,171000,469047460,13840,13840,13840,13840,0
|
|
20230727,170900,469047460,13840,13840,13840,13840,0
|
|
20230727,170800,469047460,13840,13840,13840,13840,0
|
|
20230727,170700,469047460,13840,13840,13840,13840,0
|
|
20230727,170600,469047460,13840,13840,13840,13840,0
|
|
20230727,170500,469047460,13840,13840,13840,13840,0
|
|
20230727,170400,469047460,13840,13840,13840,13840,0
|
|
20230727,170300,469047460,13840,13840,13840,13840,0
|
|
20230727,170200,469047460,13840,13840,13840,13840,0
|
|
20230727,170100,469047460,13840,13840,13840,13840,0
|
|
20230727,170000,469047460,13840,13840,13840,13840,0
|
|
20230727,165900,469047460,13840,13840,13840,13840,0
|
|
20230727,165800,469047460,13840,13840,13840,13840,0
|
|
20230727,165700,469047460,13840,13840,13840,13840,0
|
|
20230727,165600,469047460,13840,13840,13840,13840,0
|
|
20230727,165500,469047460,13840,13840,13840,13840,0
|
|
20230727,165400,469047460,13840,13840,13840,13840,0
|
|
20230727,165300,469047460,13840,13840,13840,13840,0
|
|
20230727,165200,469047460,13840,13840,13840,13840,0
|
|
20230727,165100,469047460,13840,13840,13840,13840,0
|
|
20230727,165000,469047460,13840,13840,13840,13840,0
|
|
20230727,164900,469047460,13840,13840,13840,13840,0
|
|
20230727,164800,469047460,13840,13840,13840,13840,0
|
|
20230727,164700,469047460,13840,13840,13840,13840,0
|
|
20230727,164600,469047460,13840,13840,13840,13840,0
|
|
20230727,164500,469047460,13840,13840,13840,13840,0
|
|
20230727,164400,469047460,13840,13840,13840,13840,845
|
|
20230727,164300,469047460,13840,13840,13840,13840,0
|
|
20230727,164200,469047460,13840,13840,13840,13840,0
|
|
20230727,164100,469047460,13840,13840,13840,13840,0
|
|
20230727,164000,469047460,13840,13840,13840,13840,0
|
|
20230727,163900,469047460,13840,13840,13840,13840,0
|
|
20230727,163800,469047460,13840,13840,13840,13840,0
|
|
20230727,163700,469047460,13840,13840,13840,13840,0
|
|
20230727,163600,469047460,13840,13840,13840,13840,0
|
|
20230727,163500,469047460,13840,13840,13840,13840,0
|
|
20230727,163400,469047460,13840,13840,13840,13840,0
|
|
20230727,163300,469047460,13840,13840,13840,13840,0
|
|
20230727,163200,469047460,13840,13840,13840,13840,0
|
|
20230727,163100,469047460,13840,13840,13840,13840,0
|
|
20230727,163000,469047460,13840,13840,13840,13840,0
|
|
20230727,162900,469047460,13840,13840,13840,13840,0
|
|
20230727,162800,469047460,13840,13840,13840,13840,0
|
|
20230727,162700,469047460,13840,13840,13840,13840,0
|
|
20230727,162600,469047460,13840,13840,13840,13840,0
|
|
20230727,162500,469047460,13840,13840,13840,13840,0
|
|
20230727,162400,469047460,13840,13840,13840,13840,0
|
|
20230727,162300,469047460,13840,13840,13840,13840,0
|
|
20230727,162200,469047460,13840,13840,13840,13840,0
|
|
20230727,162100,469047460,13840,13840,13840,13840,0
|
|
20230727,162000,469047460,13840,13840,13840,13840,0
|
|
20230727,161900,469047460,13840,13840,13840,13840,0
|
|
20230727,161800,469047460,13840,13840,13840,13840,0
|
|
20230727,161700,469047460,13840,13840,13840,13840,0
|
|
20230727,161600,469047460,13840,13840,13840,13840,0
|
|
20230727,161500,469047460,13840,13840,13840,13840,0
|
|
20230727,161400,469047460,13840,13840,13840,13840,845
|
|
20230727,161300,469047460,13840,13840,13840,13840,0
|
|
20230727,161200,469047460,13840,13840,13840,13840,0
|
|
20230727,161100,469047460,13840,13840,13840,13840,0
|
|
20230727,161000,469047460,13840,13840,13840,13840,0
|
|
20230727,160900,469047460,13840,13840,13840,13840,0
|
|
20230727,160800,469047460,13840,13840,13840,13840,0
|
|
20230727,160700,469047460,13840,13840,13840,13840,0
|
|
20230727,160600,469047460,13840,13840,13840,13840,0
|
|
20230727,160500,469047460,13840,13840,13840,13840,0
|
|
20230727,160400,469047460,13840,13840,13840,13840,0
|
|
20230727,160300,469047460,13840,13840,13840,13840,0
|
|
20230727,160200,469047460,13840,13840,13840,13840,0
|
|
20230727,160100,469047460,13840,13840,13840,13840,0
|
|
20230727,160000,469047460,13840,13840,13840,13840,0
|
|
20230727,155900,469047460,13840,13840,13840,13840,0
|
|
20230727,155800,469047460,13840,13840,13840,13840,0
|
|
20230727,155700,469047460,13840,13840,13840,13840,0
|
|
20230727,155600,469047460,13840,13840,13840,13840,0
|
|
20230727,155500,469047460,13840,13840,13840,13840,0
|
|
20230727,155400,469047460,13840,13840,13840,13840,0
|
|
20230727,155300,469047460,13840,13840,13840,13840,0
|
|
20230727,155200,469047460,13840,13840,13840,13840,0
|
|
20230727,155100,469047460,13840,13840,13840,13840,0
|
|
20230727,155000,469047460,13840,13840,13840,13840,0
|
|
20230727,154900,469047460,13840,13840,13840,13840,0
|
|
20230727,154800,469047460,13840,13840,13840,13840,0
|
|
20230727,154700,469047460,13840,13840,13840,13840,0
|
|
20230727,154600,469047460,13840,13840,13840,13840,0
|
|
20230727,154500,469047460,13840,13840,13840,13840,0
|
|
20230727,154400,469047460,13840,13840,13840,13840,845
|
|
20230727,154300,469047460,13840,13840,13840,13840,0
|
|
20230727,154200,469047460,13840,13840,13840,13840,0
|
|
20230727,154100,469047460,13840,13840,13840,13840,0
|
|
20230727,154000,469047460,13840,13840,13840,13840,0
|
|
20230727,153900,469047460,13840,13840,13840,13840,0
|
|
20230727,153800,469047460,13840,13840,13840,13840,0
|
|
20230727,153700,469047460,13840,13840,13840,13840,0
|
|
20230727,153600,469047460,13840,13840,13840,13840,0
|
|
20230727,153500,469047460,13840,13840,13840,13840,0
|
|
20230727,153400,469047460,13840,13840,13840,13840,0
|
|
20230727,153300,469047460,13840,13840,13840,13840,0
|
|
20230727,153200,469047460,13840,13840,13840,13840,0
|
|
20230727,153100,469047460,13840,13840,13840,13840,0
|
|
20230727,153000,469047460,13840,13840,13840,13840,845
|
|
20230727,152900,457352660,13820,13820,13820,13820,0
|
|
20230727,152800,457352660,13820,13820,13820,13820,0
|
|
20230727,152700,457352660,13820,13820,13820,13820,0
|
|
20230727,152600,457352660,13820,13820,13820,13820,0
|
|
20230727,152500,457352660,13820,13820,13820,13820,0
|
|
20230727,152400,457352660,13820,13820,13820,13820,0
|
|
20230727,152300,457352660,13820,13820,13820,13820,0
|
|
20230727,152200,457352660,13820,13820,13820,13820,0
|
|
20230727,152100,457352660,13820,13820,13820,13820,0
|
|
20230727,152000,457352660,13820,13820,13820,13820,0
|
|
20230727,151900,457352660,13820,13880,13920,13810,853
|
|
20230727,151800,445528650,13890,13890,13890,13890,4
|
|
20230727,151700,445473090,13900,13910,13910,13900,22
|
|
20230727,151600,445167140,13900,13900,13900,13900,10
|
|
20230727,151500,445028140,13900,13900,13900,13900,20
|
|
20230727,151400,444750140,13890,13900,13900,13890,55
|
|
20230727,151300,443986050,13890,13910,13910,13890,70
|
|
20230727,151200,443013380,13920,13920,13920,13920,13
|
|
20230727,151100,442832420,13920,13930,13940,13920,62
|
|
20230727,151000,441969320,13930,13950,13950,13930,63
|
|
20230727,150900,441090820,13960,13940,13960,13940,238
|
|
20230727,150800,437770660,13940,13920,13940,13920,471
|
|
20230727,150700,431212630,13910,13910,13910,13910,297
|
|
20230727,150600,427081360,13910,13910,13910,13910,0
|
|
20230727,150500,427081360,13910,13910,13910,13910,12
|
|
20230727,150400,426914440,13890,13890,13890,13890,0
|
|
20230727,150300,426914440,13890,13890,13890,13890,18
|
|
20230727,150200,426664420,13900,13910,13910,13900,157
|
|
20230727,150100,424481990,13900,13890,13900,13890,112
|
|
20230727,150000,422925470,13880,13880,13880,13880,194
|
|
20230727,145900,420232750,13880,13880,13880,13880,1
|
|
20230727,145800,420218870,13880,13880,13880,13880,1
|
|
20230727,145700,420204990,13880,13870,13880,13870,18
|
|
20230727,145600,419955320,13860,13870,13870,13860,17
|
|
20230727,145500,419719690,13870,13860,13870,13860,8
|
|
20230727,145400,419608800,13860,13870,13880,13860,161
|
|
20230727,145300,417375790,13890,13890,13890,13890,1
|
|
20230727,145200,417361900,13890,13890,13890,13890,0
|
|
20230727,145100,417361900,13890,13890,13890,13890,76
|
|
20230727,145000,416306260,13890,13890,13890,13890,1
|
|
20230727,144900,416292370,13870,13890,13890,13870,51
|
|
20230727,144800,415584980,13900,13900,13900,13900,1
|
|
20230727,144700,415571080,13900,13850,13900,13850,4
|
|
20230727,144600,415515630,13900,13850,13900,13840,356
|
|
20230727,144500,410578770,13850,13840,13850,13840,46
|
|
20230727,144400,409941950,13850,13850,13850,13850,1
|
|
20230727,144300,409928100,13850,13840,13850,13840,98
|
|
20230727,144200,408571720,13840,13850,13850,13840,150
|
|
20230727,144100,406495710,13840,13840,13840,13840,16
|
|
20230727,144000,406274270,13850,13850,13850,13850,116
|
|
20230727,143900,404667670,13860,13850,13860,13850,8
|
|
20230727,143800,404556860,13860,13870,13870,13860,4
|
|
20230727,143700,404501410,13860,13860,13860,13850,132
|
|
20230727,143600,402672030,13870,13870,13870,13870,1
|
|
20230727,143500,402658160,13860,13860,13870,13860,512
|
|
20230727,143400,395561800,13860,13860,13860,13860,71
|
|
20230727,143300,394577740,13860,13860,13860,13860,20
|
|
20230727,143200,394300540,13890,13880,13890,13840,812
|
|
20230727,143100,383052030,13880,13890,13890,13880,3
|
|
20230727,143000,383010380,13880,13880,13880,13880,7
|
|
20230727,142900,382913220,13890,13880,13890,13880,22
|
|
20230727,142800,382607850,13880,13880,13890,13880,211
|
|
20230727,142700,379679160,13890,13890,13890,13890,1
|
|
20230727,142600,379665270,13890,13890,13890,13890,6
|
|
20230727,142500,379581930,13890,13890,13890,13890,1
|
|
20230727,142400,379568040,13890,13880,13890,13880,15
|
|
20230727,142300,379359830,13890,13900,13900,13890,208
|
|
20230727,142200,376470700,13900,13900,13900,13900,11
|
|
20230727,142100,376317800,13890,13880,13890,13880,473
|
|
20230727,142000,369748920,13880,13880,13900,13880,432
|
|
20230727,141900,363751700,13880,13870,13880,13870,251
|
|
20230727,141800,360270070,13870,13860,13870,13860,8
|
|
20230727,141700,360159180,13870,13860,13870,13860,8
|
|
20230727,141600,360048280,13870,13870,13870,13870,1
|
|
20230727,141500,360034410,13870,13870,13870,13870,0
|
|
20230727,141400,360034410,13870,13860,13870,13860,151
|
|
20230727,141300,357941510,13860,13860,13860,13850,71
|
|
20230727,141200,356957590,13870,13870,13870,13870,1
|
|
20230727,141100,356943720,13860,13860,13860,13860,7
|
|
20230727,141000,356846700,13870,13860,13870,13860,69
|
|
20230727,140900,355890340,13860,13870,13870,13860,30
|
|
20230727,140800,355474470,13870,13870,13870,13870,0
|
|
20230727,140700,355474470,13870,13860,13870,13860,9
|
|
20230727,140600,355349720,13870,13870,13870,13870,1
|
|
20230727,140500,355335850,13870,13870,13870,13870,1
|
|
20230727,140400,355321980,13860,13870,13870,13860,9
|
|
20230727,140300,355197220,13870,13870,13870,13870,1
|
|
20230727,140200,355183350,13870,13870,13870,13870,1
|
|
20230727,140100,355169480,13870,13870,13870,13860,9
|
|
20230727,140000,355044720,13870,13870,13870,13870,0
|
|
20230727,135900,355044720,13870,13870,13870,13870,1
|
|
20230727,135800,355030850,13870,13870,13870,13870,1
|
|
20230727,135700,355016980,13860,13870,13870,13860,44
|
|
20230727,135600,354406770,13880,13880,13880,13880,1
|
|
20230727,135500,354392890,13880,13880,13880,13880,73
|
|
20230727,135400,353379650,13880,13880,13880,13880,11
|
|
20230727,135300,353226970,13880,13880,13880,13880,0
|
|
20230727,135200,353226970,13880,13870,13880,13870,8
|
|
20230727,135100,353116000,13870,13870,13880,13870,52
|
|
20230727,135000,352394750,13880,13880,13880,13880,1
|
|
20230727,134900,352380870,13870,13860,13870,13860,18
|
|
20230727,134800,352131280,13870,13860,13870,13860,15
|
|
20230727,134700,351923370,13870,13870,13870,13870,3
|
|
20230727,134600,351881760,13880,13880,13880,13880,16
|
|
20230727,134500,351659680,13890,13890,13890,13890,1
|
|
20230727,134400,351645790,13880,13860,13880,13860,263
|
|
20230727,134300,348000570,13860,13860,13860,13860,1
|
|
20230727,134200,347986710,13860,13860,13860,13860,0
|
|
20230727,134100,347986710,13860,13860,13860,13850,16
|
|
20230727,134000,347764960,13860,13860,13860,13860,1
|
|
20230727,133900,347751100,13860,13860,13860,13860,1
|
|
20230727,133800,347737240,13860,13880,13880,13860,64
|
|
20230727,133700,346849780,13880,13880,13880,13880,1
|
|
20230727,133600,346835900,13880,13880,13880,13880,1
|
|
20230727,133500,346822020,13890,13890,13890,13890,0
|
|
20230727,133400,346822020,13890,13890,13890,13890,1
|
|
20230727,133300,346808130,13890,13880,13890,13880,30
|
|
20230727,133200,346391710,13880,13850,13880,13840,278
|
|
20230727,133100,342541760,13840,13840,13840,13840,23
|
|
20230727,133000,342223440,13860,13860,13860,13860,1
|
|
20230727,132900,342209580,13880,13870,13880,13870,3
|
|
20230727,132800,342167960,13880,13900,13900,13880,3
|
|
20230727,132700,342126290,13900,13900,13900,13900,0
|
|
20230727,132600,342126290,13900,13900,13900,13900,1
|
|
20230727,132500,342112390,13900,13900,13900,13900,1
|
|
20230727,132400,342098490,13890,13910,13910,13890,3
|
|
20230727,132300,342056800,13920,13850,13920,13850,159
|
|
20230727,132200,339854250,13850,13820,13850,13820,312
|
|
20230727,132100,335542350,13820,13820,13820,13810,32
|
|
20230727,132000,335100410,13820,13810,13820,13810,91
|
|
20230727,131900,333843250,13820,13840,13840,13820,163
|
|
20230727,131800,331589230,13830,13840,13840,13830,25
|
|
20230727,131700,331243430,13840,13910,13910,13840,502
|
|
20230727,131600,324286030,13910,13910,13910,13910,10
|
|
20230727,131500,324146930,13890,13890,13890,13890,0
|
|
20230727,131400,324146930,13890,13900,13900,13890,20
|
|
20230727,131300,323869120,13910,13910,13910,13910,63
|
|
20230727,131200,322992790,13890,13900,13900,13890,36
|
|
20230727,131100,322492570,13910,13910,13910,13910,2
|
|
20230727,131000,322464750,13920,13920,13920,13920,0
|
|
20230727,130900,322464750,13920,13920,13920,13920,0
|
|
20230727,130800,322464750,13920,13920,13920,13920,145
|
|
20230727,130700,320446350,13910,13900,13910,13900,388
|
|
20230727,130600,315049360,13900,13900,13900,13900,45
|
|
20230727,130500,314423860,13920,13920,13920,13920,1
|
|
20230727,130400,314409940,13910,13910,13910,13910,50
|
|
20230727,130300,313714440,13920,13920,13920,13920,0
|
|
20230727,130200,313714440,13920,13920,13920,13920,0
|
|
20230727,130100,313714440,13920,13920,13920,13920,0
|
|
20230727,130000,313714440,13920,13890,13920,13890,449
|
|
20230727,125900,307477770,13890,13890,13890,13890,0
|
|
20230727,125800,307477770,13890,13890,13890,13890,0
|
|
20230727,125700,307477770,13890,13880,13890,13880,2
|
|
20230727,125600,307450000,13860,13860,13860,13860,70
|
|
20230727,125500,306479800,13860,13860,13860,13860,9
|
|
20230727,125400,306355060,13880,13830,13880,13830,204
|
|
20230727,125300,303523990,13830,13830,13830,13830,9
|
|
20230727,125200,303399520,13830,13830,13830,13830,559
|
|
20230727,125100,295668550,13820,13820,13820,13820,0
|
|
20230727,125000,295668550,13820,13820,13820,13820,3
|
|
20230727,124900,295627090,13820,13820,13820,13820,185
|
|
20230727,124800,293070390,13820,13820,13820,13820,259
|
|
20230727,124700,289491010,13820,13820,13820,13820,320
|
|
20230727,124600,285068610,13810,13810,13810,13810,82
|
|
20230727,124500,283936190,13800,13800,13800,13800,23
|
|
20230727,124400,283618790,13820,13820,13820,13820,1
|
|
20230727,124300,283604970,13810,13810,13820,13810,1066
|
|
20230727,124200,268875000,13820,13820,13820,13820,5
|
|
20230727,124100,268805900,13810,13810,13810,13810,4
|
|
20230727,124000,268750660,13810,13810,13820,13810,15
|
|
20230727,123900,268543500,13820,13820,13820,13820,0
|
|
20230727,123800,268543500,13820,13820,13820,13820,0
|
|
20230727,123700,268543500,13820,13810,13880,13810,347
|
|
20230727,123600,263747750,13810,13810,13810,13810,5
|
|
20230727,123500,263678700,13810,13810,13810,13810,0
|
|
20230727,123400,263678700,13810,13810,13810,13810,50
|
|
20230727,123300,262988200,13810,13810,13810,13810,0
|
|
20230727,123200,262988200,13810,13810,13810,13810,53
|
|
20230727,123100,262256270,13810,13810,13810,13810,0
|
|
20230727,123000,262256270,13810,13810,13810,13810,0
|
|
20230727,122900,262256270,13810,13810,13810,13810,1
|
|
20230727,122800,262242460,13800,13800,13800,13800,0
|
|
20230727,122700,262242460,13800,13800,13800,13800,0
|
|
20230727,122600,262242460,13800,13800,13800,13800,51
|
|
20230727,122500,261538660,13810,13820,13820,13810,42
|
|
20230727,122400,260958500,13820,13820,13820,13820,13
|
|
20230727,122300,260778840,13820,13820,13820,13820,15
|
|
20230727,122200,260571540,13820,13810,13820,13810,39
|
|
20230727,122100,260032600,13810,13800,13810,13800,60
|
|
20230727,122000,259204350,13800,13800,13800,13800,65
|
|
20230727,121900,258307350,13800,13800,13800,13800,11
|
|
20230727,121800,258155550,13800,13800,13800,13800,11
|
|
20230727,121700,258003750,13800,13790,13800,13790,43
|
|
20230727,121600,257410750,13790,13790,13790,13790,225
|
|
20230727,121500,254308000,13790,13790,13790,13790,14
|
|
20230727,121400,254114940,13790,13790,13790,13790,0
|
|
20230727,121300,254114940,13790,13790,13790,13790,0
|
|
20230727,121200,254114940,13790,13790,13790,13790,1
|
|
20230727,121100,254101150,13780,13780,13780,13780,0
|
|
20230727,121000,254101150,13780,13790,13790,13780,29
|
|
20230727,120900,253701470,13800,13800,13800,13800,1
|
|
20230727,120800,253687670,13800,13780,13800,13780,196
|
|
20230727,120700,250986770,13760,13770,13770,13760,50
|
|
20230727,120600,250298340,13770,13780,13780,13770,30
|
|
20230727,120500,249885170,13780,13780,13780,13780,6
|
|
20230727,120400,249802490,13780,13770,13780,13770,24
|
|
20230727,120300,249472000,13780,13790,13790,13780,35
|
|
20230727,120200,248989690,13780,13790,13790,13780,155
|
|
20230727,120100,246852400,13800,13800,13800,13800,86
|
|
20230727,120000,245665600,13800,13810,13810,13800,180
|
|
20230727,115900,243180890,13810,13820,13820,13810,9
|
|
20230727,115800,243056570,13830,13850,13850,13830,1008
|
|
20230727,115700,229105930,13850,13850,13850,13850,8
|
|
20230727,115600,228995130,13850,13850,13850,13850,0
|
|
20230727,115500,228995130,13850,13850,13850,13850,0
|
|
20230727,115400,228995130,13850,13850,13850,13850,97
|
|
20230727,115300,227651680,13850,13850,13850,13850,128
|
|
20230727,115200,225878880,13850,13850,13850,13850,234
|
|
20230727,115100,222637980,13850,13840,13850,13840,261
|
|
20230727,115000,219024310,13830,13830,13830,13830,0
|
|
20230727,114900,219024310,13830,13830,13830,13830,3
|
|
20230727,114800,218982820,13800,13800,13800,13800,0
|
|
20230727,114700,218982820,13800,13800,13800,13800,0
|
|
20230727,114600,218982820,13800,13810,13810,13800,10
|
|
20230727,114500,218844790,13810,13810,13810,13810,29
|
|
20230727,114400,218444300,13820,13820,13820,13820,0
|
|
20230727,114300,218444300,13820,13830,13830,13800,73
|
|
20230727,114200,217435150,13830,13830,13830,13830,23
|
|
20230727,114100,217117060,13840,13850,13860,13840,466
|
|
20230727,114000,210662150,13850,13850,13850,13850,1
|
|
20230727,113900,210648300,13850,13850,13850,13850,7
|
|
20230727,113800,210551350,13850,13850,13850,13850,0
|
|
20230727,113700,210551350,13850,13850,13850,13850,0
|
|
20230727,113600,210551350,13850,13850,13850,13850,20
|
|
20230727,113500,210274350,13860,13860,13860,13860,14
|
|
20230727,113400,210080310,13860,13860,13860,13860,0
|
|
20230727,113300,210080310,13860,13860,13860,13860,0
|
|
20230727,113200,210080310,13860,13860,13860,13860,0
|
|
20230727,113100,210080310,13860,13860,13860,13860,21
|
|
20230727,113000,209789250,13860,13860,13860,13860,0
|
|
20230727,112900,209789250,13860,13860,13860,13860,0
|
|
20230727,112800,209789250,13860,13860,13860,13860,0
|
|
20230727,112700,209789250,13860,13870,13870,13860,53
|
|
20230727,112600,209054190,13880,13880,13880,13880,20
|
|
20230727,112500,208776590,13880,13880,13880,13880,200
|
|
20230727,112400,206000590,13880,13880,13880,13880,0
|
|
20230727,112300,206000590,13880,13880,13880,13880,8
|
|
20230727,112200,205889550,13880,13880,13880,13880,1
|
|
20230727,112100,205875670,13880,13880,13880,13880,0
|
|
20230727,112000,205875670,13880,13880,13880,13880,4
|
|
20230727,111900,205820150,13880,13880,13880,13880,0
|
|
20230727,111800,205820150,13880,13880,13880,13880,0
|
|
20230727,111700,205820150,13880,13880,13880,13880,102
|
|
20230727,111600,204404390,13880,13880,13880,13880,300
|
|
20230727,111500,200240390,13870,13880,13880,13870,78
|
|
20230727,111400,199158200,13890,13890,13890,13890,9
|
|
20230727,111300,199033190,13890,13890,13890,13890,1
|
|
20230727,111200,199019300,13890,13890,13890,13890,0
|
|
20230727,111100,199019300,13890,13890,13890,13890,0
|
|
20230727,111000,199019300,13890,13900,13900,13890,101
|
|
20230727,110900,197615470,13900,13910,13910,13900,126
|
|
20230727,110800,195864010,13900,13900,13900,13900,0
|
|
20230727,110700,195864010,13900,13900,13900,13900,103
|
|
20230727,110600,194432310,13900,13900,13900,13900,0
|
|
20230727,110500,194432310,13900,13900,13900,13900,210
|
|
20230727,110400,191513310,13900,13900,13900,13900,6
|
|
20230727,110300,191429910,13900,13910,13910,13900,161
|
|
20230727,110200,189190970,13910,13910,13910,13910,127
|
|
20230727,110100,187424400,13910,13910,13910,13910,0
|
|
20230727,110000,187424400,13910,13910,13910,13910,21
|
|
20230727,105900,187132290,13920,13920,13920,13920,0
|
|
20230727,105800,187132290,13920,13920,13920,13920,19
|
|
20230727,105700,186867810,13910,13910,13910,13910,0
|
|
20230727,105600,186867810,13910,13910,13910,13910,0
|
|
20230727,105500,186867810,13910,13900,13910,13900,11
|
|
20230727,105400,186714900,13920,13920,13920,13920,0
|
|
20230727,105300,186714900,13920,13920,13920,13920,1
|
|
20230727,105200,186700980,13900,13900,13900,13900,500
|
|
20230727,105100,179750980,13900,13900,13900,13890,479
|
|
20230727,105000,173093210,13890,13900,13900,13890,21
|
|
20230727,104900,172801510,13900,13890,13900,13890,48
|
|
20230727,104800,172134740,13900,13900,13900,13900,4
|
|
20230727,104700,172079140,13890,13880,13890,13880,53
|
|
20230727,104600,171343020,13870,13870,13870,13870,123
|
|
20230727,104500,169637010,13870,13890,13890,13870,26
|
|
20230727,104400,169276170,13890,13900,13900,13890,3
|
|
20230727,104300,169234490,13830,13820,13830,13820,173
|
|
20230727,104200,166842250,13810,13830,13830,13810,106
|
|
20230727,104100,165377190,13820,13830,13840,13820,17
|
|
20230727,104000,165142150,13860,13830,13860,13830,7
|
|
20230727,103900,165045310,13830,13900,13900,13830,933
|
|
20230727,103800,152098410,13900,13900,13900,13900,0
|
|
20230727,103700,152098410,13900,13890,13900,13890,8
|
|
20230727,103600,151987220,13900,13900,13900,13900,0
|
|
20230727,103500,151987220,13900,13890,13900,13890,16
|
|
20230727,103400,151764970,13900,13900,13900,13900,526
|
|
20230727,103300,144453570,13900,13900,13900,13900,1
|
|
20230727,103200,144439670,13900,13880,13900,13880,183
|
|
20230727,103100,141897970,13900,13900,13900,13900,200
|
|
20230727,103000,139117970,13900,13900,13900,13900,1
|
|
20230727,102900,139104070,13860,13900,13900,13860,36
|
|
20230727,102800,138604470,13840,13840,13840,13840,7
|
|
20230727,102700,138507590,13840,13840,13840,13840,0
|
|
20230727,102600,138507590,13840,13840,13840,13840,0
|
|
20230727,102500,138507590,13840,13840,13840,13840,0
|
|
20230727,102400,138507590,13840,13840,13840,13840,1
|
|
20230727,102300,138493750,13840,13840,13840,13840,0
|
|
20230727,102200,138493750,13840,13840,13840,13840,0
|
|
20230727,102100,138493750,13840,13810,13840,13810,316
|
|
20230727,102000,134126740,13810,13810,13810,13810,19
|
|
20230727,101900,133864350,13770,13770,13770,13770,0
|
|
20230727,101800,133864350,13770,13770,13770,13770,0
|
|
20230727,101700,133864350,13770,13790,13820,13770,394
|
|
20230727,101600,128434140,13820,13820,13820,13820,0
|
|
20230727,101500,128434140,13820,13800,13820,13790,65
|
|
20230727,101400,127537300,13910,13790,13910,13790,101
|
|
20230727,101300,126137750,13800,13840,13840,13800,60
|
|
20230727,101200,125309670,13780,13800,13800,13780,69
|
|
20230727,101100,124357790,13800,13790,13800,13790,22
|
|
20230727,101000,124054310,13790,13790,13790,13790,29
|
|
20230727,100900,123654400,13800,13800,13800,13800,0
|
|
20230727,100800,123654400,13800,13800,13800,13800,0
|
|
20230727,100700,123654400,13800,13800,13800,13800,26
|
|
20230727,100600,123295600,13800,13810,13810,13800,21
|
|
20230727,100500,123005670,13810,13810,13810,13810,0
|
|
20230727,100400,123005670,13810,13810,13810,13810,11
|
|
20230727,100300,122853760,13800,13800,13800,13800,14
|
|
20230727,100200,122660560,13800,13800,13800,13800,0
|
|
20230727,100100,122660560,13800,13800,13800,13800,3
|
|
20230727,100000,122619160,13810,13810,13810,13810,0
|
|
20230727,095900,122619160,13810,13810,13810,13810,1
|
|
20230727,095800,122605350,13810,13810,13810,13810,0
|
|
20230727,095700,122605350,13810,13810,13810,13810,2
|
|
20230727,095600,122577730,13780,13780,13780,13780,56
|
|
20230727,095500,121806050,13780,13750,13780,13750,369
|
|
20230727,095400,116731790,13750,13760,13760,13750,218
|
|
20230727,095300,113732920,13760,13760,13760,13760,9
|
|
20230727,095200,113609080,13760,13760,13760,13760,6
|
|
20230727,095100,113526520,13750,13750,13760,13750,278
|
|
20230727,095000,109703910,13750,13750,13750,13750,7
|
|
20230727,094900,109607660,13750,13750,13750,13750,400
|
|
20230727,094800,104107660,13750,13750,13750,13750,7
|
|
20230727,094700,104011410,13750,13750,13750,13750,0
|
|
20230727,094600,104011410,13750,13750,13750,13750,0
|
|
20230727,094500,104011410,13750,13750,13760,13750,118
|
|
20230727,094400,102388890,13760,13770,13770,13760,22
|
|
20230727,094300,102086060,13810,13810,13810,13810,5
|
|
20230727,094200,102017010,13820,13740,13820,13740,397
|
|
20230727,094100,96561690,13730,13730,13730,13730,32
|
|
20230727,094000,96122330,13740,13770,13770,13740,53
|
|
20230727,093900,95393880,13770,13770,13770,13770,1
|
|
20230727,093800,95380110,13770,13770,13770,13770,7
|
|
20230727,093700,95283720,13780,13780,13780,13780,1
|
|
20230727,093600,95269940,13790,13810,13820,13790,50
|
|
20230727,093500,94579630,13810,13850,13850,13810,21
|
|
20230727,093400,94289580,13830,13830,13830,13830,1
|
|
20230727,093300,94275750,13880,13880,13880,13880,0
|
|
20230727,093200,94275750,13880,13760,13890,13760,190
|
|
20230727,093100,91648350,13740,13870,13880,13740,297
|
|
20230727,093000,87551430,13860,13880,14000,13860,1730
|
|
20230727,092900,63422310,13860,13860,13860,13860,22
|
|
20230727,092800,63117390,13870,13840,13870,13840,375
|
|
20230727,092700,57919980,13840,13840,13840,13840,0
|
|
20230727,092600,57919980,13840,13840,13840,13840,12
|
|
20230727,092500,57753900,13840,13840,13840,13840,119
|
|
20230727,092400,56106940,13840,13840,13840,13840,0
|
|
20230727,092300,56106940,13840,13770,13840,13770,487
|
|
20230727,092200,49387850,13770,13770,13770,13770,2
|
|
20230727,092100,49360310,13770,13770,13770,13770,0
|
|
20230727,092000,49360310,13770,13770,13770,13770,16
|
|
20230727,091900,49139990,13780,13780,13780,13780,0
|
|
20230727,091800,49139990,13780,13740,13780,13740,44
|
|
20230727,091700,48535390,13740,13720,13740,13720,151
|
|
20230727,091600,46463550,13710,13720,13720,13710,11
|
|
20230727,091500,46312680,13720,13700,13720,13690,209
|
|
20230727,091400,43451180,13720,13720,13720,13720,0
|
|
20230727,091300,43451180,13720,13710,13720,13710,6
|
|
20230727,091200,43368890,13730,13790,13790,13730,74
|
|
20230727,091100,42352570,13800,13800,13800,13800,0
|
|
20230727,091000,42352570,13800,13800,13800,13800,101
|
|
20230727,090900,40958770,13710,13810,13810,13710,21
|
|
20230727,090800,40670760,13690,13690,13690,13690,16
|
|
20230727,090700,40451720,13690,13690,13690,13690,108
|
|
20230727,090600,38973200,13690,13660,13690,13660,21
|
|
20230727,090500,38686310,13650,13650,13650,13650,83
|
|
20230727,090400,37553360,13650,13620,13650,13620,347
|
|
20230727,090300,32818280,13620,13530,13620,13530,215
|
|
20230727,090200,29895000,13530,13520,13600,13520,91
|
|
20230727,090100,28664250,13510,13600,13610,13510,158
|
|
20230727,090000,26520220,13600,13510,13600,13510,1963
|