661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195800,521714380,12230,12230,12230,12230,919
|
|
20230727,195700,521714380,12230,12230,12230,12230,0
|
|
20230727,195600,521714380,12230,12230,12230,12230,0
|
|
20230727,195500,521714380,12230,12230,12230,12230,0
|
|
20230727,195400,521714380,12230,12230,12230,12230,0
|
|
20230727,195300,521714380,12230,12230,12230,12230,0
|
|
20230727,195200,521714380,12230,12230,12230,12230,0
|
|
20230727,195100,521714380,12230,12230,12230,12230,0
|
|
20230727,195000,521714380,12230,12230,12230,12230,0
|
|
20230727,194900,521714380,12230,12230,12230,12230,0
|
|
20230727,194800,521714380,12230,12230,12230,12230,0
|
|
20230727,194700,521714380,12230,12230,12230,12230,0
|
|
20230727,194600,521714380,12230,12230,12230,12230,0
|
|
20230727,194500,521714380,12230,12230,12230,12230,0
|
|
20230727,194400,521714380,12230,12230,12230,12230,0
|
|
20230727,194300,521714380,12230,12230,12230,12230,0
|
|
20230727,194200,521714380,12230,12230,12230,12230,0
|
|
20230727,194100,521714380,12230,12230,12230,12230,0
|
|
20230727,194000,521714380,12230,12230,12230,12230,0
|
|
20230727,193900,521714380,12230,12230,12230,12230,0
|
|
20230727,193800,521714380,12230,12230,12230,12230,0
|
|
20230727,193700,521714380,12230,12230,12230,12230,0
|
|
20230727,193600,521714380,12230,12230,12230,12230,0
|
|
20230727,193500,521714380,12230,12230,12230,12230,0
|
|
20230727,193400,521714380,12230,12230,12230,12230,0
|
|
20230727,193300,521714380,12230,12230,12230,12230,0
|
|
20230727,193200,521714380,12230,12230,12230,12230,0
|
|
20230727,193100,521714380,12230,12230,12230,12230,0
|
|
20230727,193000,521714380,12230,12230,12230,12230,0
|
|
20230727,192900,521714380,12230,12230,12230,12230,0
|
|
20230727,192800,521714380,12230,12230,12230,12230,919
|
|
20230727,192700,521714380,12230,12230,12230,12230,0
|
|
20230727,192600,521714380,12230,12230,12230,12230,0
|
|
20230727,192500,521714380,12230,12230,12230,12230,0
|
|
20230727,192400,521714380,12230,12230,12230,12230,0
|
|
20230727,192300,521714380,12230,12230,12230,12230,0
|
|
20230727,192200,521714380,12230,12230,12230,12230,0
|
|
20230727,192100,521714380,12230,12230,12230,12230,0
|
|
20230727,192000,521714380,12230,12230,12230,12230,0
|
|
20230727,191900,521714380,12230,12230,12230,12230,0
|
|
20230727,191800,521714380,12230,12230,12230,12230,0
|
|
20230727,191700,521714380,12230,12230,12230,12230,0
|
|
20230727,191600,521714380,12230,12230,12230,12230,0
|
|
20230727,191500,521714380,12230,12230,12230,12230,0
|
|
20230727,191400,521714380,12230,12230,12230,12230,0
|
|
20230727,191300,521714380,12230,12230,12230,12230,0
|
|
20230727,191200,521714380,12230,12230,12230,12230,0
|
|
20230727,191100,521714380,12230,12230,12230,12230,0
|
|
20230727,191000,521714380,12230,12230,12230,12230,0
|
|
20230727,190900,521714380,12230,12230,12230,12230,0
|
|
20230727,190800,521714380,12230,12230,12230,12230,0
|
|
20230727,190700,521714380,12230,12230,12230,12230,0
|
|
20230727,190600,521714380,12230,12230,12230,12230,0
|
|
20230727,190500,521714380,12230,12230,12230,12230,0
|
|
20230727,190400,521714380,12230,12230,12230,12230,0
|
|
20230727,190300,521714380,12230,12230,12230,12230,0
|
|
20230727,190200,521714380,12230,12230,12230,12230,0
|
|
20230727,190100,521714380,12230,12230,12230,12230,0
|
|
20230727,190000,521714380,12230,12230,12230,12230,0
|
|
20230727,185900,521714380,12230,12230,12230,12230,0
|
|
20230727,185800,521714380,12230,12230,12230,12230,919
|
|
20230727,185700,521714380,12230,12230,12230,12230,0
|
|
20230727,185600,521714380,12230,12230,12230,12230,0
|
|
20230727,185500,521714380,12230,12230,12230,12230,0
|
|
20230727,185400,521714380,12230,12230,12230,12230,0
|
|
20230727,185300,521714380,12230,12230,12230,12230,0
|
|
20230727,185200,521714380,12230,12230,12230,12230,0
|
|
20230727,185100,521714380,12230,12230,12230,12230,0
|
|
20230727,185000,521714380,12230,12230,12230,12230,0
|
|
20230727,184900,521714380,12230,12230,12230,12230,0
|
|
20230727,184800,521714380,12230,12230,12230,12230,0
|
|
20230727,184700,521714380,12230,12230,12230,12230,0
|
|
20230727,184600,521714380,12230,12230,12230,12230,0
|
|
20230727,184500,521714380,12230,12230,12230,12230,0
|
|
20230727,184400,521714380,12230,12230,12230,12230,0
|
|
20230727,184300,521714380,12230,12230,12230,12230,0
|
|
20230727,184200,521714380,12230,12230,12230,12230,0
|
|
20230727,184100,521714380,12230,12230,12230,12230,0
|
|
20230727,184000,521714380,12230,12230,12230,12230,0
|
|
20230727,183900,521714380,12230,12230,12230,12230,0
|
|
20230727,183800,521714380,12230,12230,12230,12230,0
|
|
20230727,183700,521714380,12230,12230,12230,12230,0
|
|
20230727,183600,521714380,12230,12230,12230,12230,0
|
|
20230727,183500,521714380,12230,12230,12230,12230,0
|
|
20230727,183400,521714380,12230,12230,12230,12230,0
|
|
20230727,183300,521714380,12230,12230,12230,12230,0
|
|
20230727,183200,521714380,12230,12230,12230,12230,0
|
|
20230727,183100,521714380,12230,12230,12230,12230,0
|
|
20230727,183000,521714380,12230,12230,12230,12230,0
|
|
20230727,182900,521714380,12230,12230,12230,12230,0
|
|
20230727,182800,521714380,12230,12230,12230,12230,919
|
|
20230727,182700,521714380,12230,12230,12230,12230,0
|
|
20230727,182600,521714380,12230,12230,12230,12230,0
|
|
20230727,182500,521714380,12230,12230,12230,12230,0
|
|
20230727,182400,521714380,12230,12230,12230,12230,0
|
|
20230727,182300,521714380,12230,12230,12230,12230,0
|
|
20230727,182200,521714380,12230,12230,12230,12230,0
|
|
20230727,182100,521714380,12230,12230,12230,12230,0
|
|
20230727,182000,521714380,12230,12230,12230,12230,0
|
|
20230727,181900,521714380,12230,12230,12230,12230,0
|
|
20230727,181800,521714380,12230,12230,12230,12230,0
|
|
20230727,181700,521714380,12230,12230,12230,12230,0
|
|
20230727,181600,521714380,12230,12230,12230,12230,0
|
|
20230727,181500,521714380,12230,12230,12230,12230,0
|
|
20230727,181400,521714380,12230,12230,12230,12230,0
|
|
20230727,181300,521714380,12230,12230,12230,12230,0
|
|
20230727,181200,521714380,12230,12230,12230,12230,0
|
|
20230727,181100,521714380,12230,12230,12230,12230,0
|
|
20230727,181000,521714380,12230,12230,12230,12230,0
|
|
20230727,180900,521714380,12230,12230,12230,12230,0
|
|
20230727,180800,521714380,12230,12230,12230,12230,0
|
|
20230727,180700,521714380,12230,12230,12230,12230,0
|
|
20230727,180600,521714380,12230,12230,12230,12230,0
|
|
20230727,180500,521714380,12230,12230,12230,12230,0
|
|
20230727,180400,521714380,12230,12230,12230,12230,0
|
|
20230727,180300,521714380,12230,12230,12230,12230,0
|
|
20230727,180200,521714380,12230,12230,12230,12230,0
|
|
20230727,180100,521714380,12230,12230,12230,12230,0
|
|
20230727,180000,521714380,12230,12230,12230,12230,0
|
|
20230727,175900,521714380,12230,12230,12230,12230,0
|
|
20230727,175800,521714380,12230,12230,12230,12230,919
|
|
20230727,175700,521714380,12230,12230,12230,12230,0
|
|
20230727,175600,521714380,12230,12230,12230,12230,0
|
|
20230727,175500,521714380,12230,12230,12230,12230,0
|
|
20230727,175400,521714380,12230,12230,12230,12230,0
|
|
20230727,175300,521714380,12230,12230,12230,12230,0
|
|
20230727,175200,521714380,12230,12230,12230,12230,0
|
|
20230727,175100,521714380,12230,12230,12230,12230,0
|
|
20230727,175000,521714380,12230,12230,12230,12230,0
|
|
20230727,174900,521714380,12230,12230,12230,12230,0
|
|
20230727,174800,521714380,12230,12230,12230,12230,0
|
|
20230727,174700,521714380,12230,12230,12230,12230,0
|
|
20230727,174600,521714380,12230,12230,12230,12230,0
|
|
20230727,174500,521714380,12230,12230,12230,12230,0
|
|
20230727,174400,521714380,12230,12230,12230,12230,0
|
|
20230727,174300,521714380,12230,12230,12230,12230,0
|
|
20230727,174200,521714380,12230,12230,12230,12230,0
|
|
20230727,174100,521714380,12230,12230,12230,12230,0
|
|
20230727,174000,521714380,12230,12230,12230,12230,0
|
|
20230727,173900,521714380,12230,12230,12230,12230,0
|
|
20230727,173800,521714380,12230,12230,12230,12230,0
|
|
20230727,173700,521714380,12230,12230,12230,12230,0
|
|
20230727,173600,521714380,12230,12230,12230,12230,0
|
|
20230727,173500,521714380,12230,12230,12230,12230,0
|
|
20230727,173400,521714380,12230,12230,12230,12230,0
|
|
20230727,173300,521714380,12230,12230,12230,12230,0
|
|
20230727,173200,521714380,12230,12230,12230,12230,0
|
|
20230727,173100,521714380,12230,12230,12230,12230,0
|
|
20230727,173000,521714380,12230,12230,12230,12230,0
|
|
20230727,172900,521714380,12230,12230,12230,12230,0
|
|
20230727,172800,521714380,12230,12230,12230,12230,919
|
|
20230727,172700,521714380,12230,12230,12230,12230,0
|
|
20230727,172600,521714380,12230,12230,12230,12230,0
|
|
20230727,172500,521714380,12230,12230,12230,12230,0
|
|
20230727,172400,521714380,12230,12230,12230,12230,0
|
|
20230727,172300,521714380,12230,12230,12230,12230,0
|
|
20230727,172200,521714380,12230,12230,12230,12230,0
|
|
20230727,172100,521714380,12230,12230,12230,12230,0
|
|
20230727,172000,521714380,12230,12230,12230,12230,0
|
|
20230727,171900,521714380,12230,12230,12230,12230,0
|
|
20230727,171800,521714380,12230,12230,12230,12230,0
|
|
20230727,171700,521714380,12230,12230,12230,12230,0
|
|
20230727,171600,521714380,12230,12230,12230,12230,0
|
|
20230727,171500,521714380,12230,12230,12230,12230,0
|
|
20230727,171400,521714380,12230,12230,12230,12230,0
|
|
20230727,171300,521714380,12230,12230,12230,12230,0
|
|
20230727,171200,521714380,12230,12230,12230,12230,0
|
|
20230727,171100,521714380,12230,12230,12230,12230,0
|
|
20230727,171000,521714380,12230,12230,12230,12230,0
|
|
20230727,170900,521714380,12230,12230,12230,12230,0
|
|
20230727,170800,521714380,12230,12230,12230,12230,0
|
|
20230727,170700,521714380,12230,12230,12230,12230,0
|
|
20230727,170600,521714380,12230,12230,12230,12230,0
|
|
20230727,170500,521714380,12230,12230,12230,12230,0
|
|
20230727,170400,521714380,12230,12230,12230,12230,0
|
|
20230727,170300,521714380,12230,12230,12230,12230,0
|
|
20230727,170200,521714380,12230,12230,12230,12230,0
|
|
20230727,170100,521714380,12230,12230,12230,12230,0
|
|
20230727,170000,521714380,12230,12230,12230,12230,0
|
|
20230727,165900,521714380,12230,12230,12230,12230,0
|
|
20230727,165800,521714380,12230,12230,12230,12230,919
|
|
20230727,165700,521714380,12230,12230,12230,12230,0
|
|
20230727,165600,521714380,12230,12230,12230,12230,0
|
|
20230727,165500,521714380,12230,12230,12230,12230,0
|
|
20230727,165400,521714380,12230,12230,12230,12230,0
|
|
20230727,165300,521714380,12230,12230,12230,12230,0
|
|
20230727,165200,521714380,12230,12230,12230,12230,0
|
|
20230727,165100,521714380,12230,12230,12230,12230,0
|
|
20230727,165000,521714380,12230,12230,12230,12230,0
|
|
20230727,164900,521714380,12230,12230,12230,12230,0
|
|
20230727,164800,521714380,12230,12230,12230,12230,0
|
|
20230727,164700,521714380,12230,12230,12230,12230,0
|
|
20230727,164600,521714380,12230,12230,12230,12230,0
|
|
20230727,164500,521714380,12230,12230,12230,12230,0
|
|
20230727,164400,521714380,12230,12230,12230,12230,0
|
|
20230727,164300,521714380,12230,12230,12230,12230,0
|
|
20230727,164200,521714380,12230,12230,12230,12230,0
|
|
20230727,164100,521714380,12230,12230,12230,12230,0
|
|
20230727,164000,521714380,12230,12230,12230,12230,0
|
|
20230727,163900,521714380,12230,12230,12230,12230,0
|
|
20230727,163800,521714380,12230,12230,12230,12230,0
|
|
20230727,163700,521714380,12230,12230,12230,12230,0
|
|
20230727,163600,521714380,12230,12230,12230,12230,0
|
|
20230727,163500,521714380,12230,12230,12230,12230,0
|
|
20230727,163400,521714380,12230,12230,12230,12230,0
|
|
20230727,163300,521714380,12230,12230,12230,12230,0
|
|
20230727,163200,521714380,12230,12230,12230,12230,0
|
|
20230727,163100,521714380,12230,12230,12230,12230,0
|
|
20230727,163000,521714380,12230,12230,12230,12230,0
|
|
20230727,162900,521714380,12230,12230,12230,12230,0
|
|
20230727,162800,521714380,12230,12230,12230,12230,919
|
|
20230727,162700,521714380,12230,12230,12230,12230,0
|
|
20230727,162600,521714380,12230,12230,12230,12230,0
|
|
20230727,162500,521714380,12230,12230,12230,12230,0
|
|
20230727,162400,521714380,12230,12230,12230,12230,0
|
|
20230727,162300,521714380,12230,12230,12230,12230,0
|
|
20230727,162200,521714380,12230,12230,12230,12230,0
|
|
20230727,162100,521714380,12230,12230,12230,12230,0
|
|
20230727,162000,521714380,12230,12230,12230,12230,0
|
|
20230727,161900,521714380,12230,12230,12230,12230,0
|
|
20230727,161800,521714380,12230,12230,12230,12230,0
|
|
20230727,161700,521714380,12230,12230,12230,12230,0
|
|
20230727,161600,521714380,12230,12230,12230,12230,0
|
|
20230727,161500,521714380,12230,12230,12230,12230,0
|
|
20230727,161400,521714380,12230,12230,12230,12230,0
|
|
20230727,161300,521714380,12230,12230,12230,12230,0
|
|
20230727,161200,521714380,12230,12230,12230,12230,0
|
|
20230727,161100,521714380,12230,12230,12230,12230,0
|
|
20230727,161000,521714380,12230,12230,12230,12230,0
|
|
20230727,160900,521714380,12230,12230,12230,12230,0
|
|
20230727,160800,521714380,12230,12230,12230,12230,0
|
|
20230727,160700,521714380,12230,12230,12230,12230,0
|
|
20230727,160600,521714380,12230,12230,12230,12230,0
|
|
20230727,160500,521714380,12230,12230,12230,12230,0
|
|
20230727,160400,521714380,12230,12230,12230,12230,0
|
|
20230727,160300,521714380,12230,12230,12230,12230,0
|
|
20230727,160200,521714380,12230,12230,12230,12230,0
|
|
20230727,160100,521714380,12230,12230,12230,12230,0
|
|
20230727,160000,521714380,12230,12230,12230,12230,0
|
|
20230727,155900,521714380,12230,12230,12230,12230,0
|
|
20230727,155800,521714380,12230,12230,12230,12230,919
|
|
20230727,155700,521714380,12230,12230,12230,12230,0
|
|
20230727,155600,521714380,12230,12230,12230,12230,0
|
|
20230727,155500,521714380,12230,12230,12230,12230,0
|
|
20230727,155400,521714380,12230,12230,12230,12230,0
|
|
20230727,155300,521714380,12230,12230,12230,12230,0
|
|
20230727,155200,521714380,12230,12230,12230,12230,0
|
|
20230727,155100,521714380,12230,12230,12230,12230,0
|
|
20230727,155000,521714380,12230,12230,12230,12230,0
|
|
20230727,154900,521714380,12230,12230,12230,12230,0
|
|
20230727,154800,521714380,12230,12230,12230,12230,0
|
|
20230727,154700,521714380,12230,12230,12230,12230,0
|
|
20230727,154600,521714380,12230,12230,12230,12230,0
|
|
20230727,154500,521714380,12230,12230,12230,12230,0
|
|
20230727,154400,521714380,12230,12230,12230,12230,0
|
|
20230727,154300,521714380,12230,12230,12230,12230,0
|
|
20230727,154200,521714380,12230,12230,12230,12230,0
|
|
20230727,154100,521714380,12230,12230,12230,12230,0
|
|
20230727,154000,521714380,12230,12230,12230,12230,0
|
|
20230727,153900,521714380,12230,12230,12230,12230,0
|
|
20230727,153800,521714380,12230,12230,12230,12230,0
|
|
20230727,153700,521714380,12230,12230,12230,12230,0
|
|
20230727,153600,521714380,12230,12230,12230,12230,0
|
|
20230727,153500,521714380,12230,12230,12230,12230,0
|
|
20230727,153400,521714380,12230,12230,12230,12230,0
|
|
20230727,153300,521714380,12230,12230,12230,12230,0
|
|
20230727,153200,521714380,12230,12230,12230,12230,0
|
|
20230727,153100,521714380,12230,12230,12230,12230,0
|
|
20230727,153000,521714380,12230,12230,12230,12230,919
|
|
20230727,152900,510475010,12160,12160,12160,12160,0
|
|
20230727,152800,510475010,12160,12160,12160,12160,0
|
|
20230727,152700,510475010,12160,12160,12160,12160,0
|
|
20230727,152600,510475010,12160,12160,12160,12160,0
|
|
20230727,152500,510475010,12160,12160,12160,12160,0
|
|
20230727,152400,510475010,12160,12160,12160,12160,0
|
|
20230727,152300,510475010,12160,12160,12160,12160,0
|
|
20230727,152200,510475010,12160,12160,12160,12160,0
|
|
20230727,152100,510475010,12160,12160,12160,12160,0
|
|
20230727,152000,510475010,12160,12160,12160,12160,0
|
|
20230727,151900,510475010,12160,12220,12230,12160,98
|
|
20230727,151800,509280810,12250,12210,12250,12160,213
|
|
20230727,151700,506675880,12250,12230,12250,12230,121
|
|
20230727,151600,505194800,12200,12200,12200,12200,0
|
|
20230727,151500,505194800,12200,12210,12210,12200,242
|
|
20230727,151400,502240020,12210,12220,12220,12210,79
|
|
20230727,151300,501274670,12220,12230,12240,12220,71
|
|
20230727,151200,500406270,12220,12220,12220,12220,36
|
|
20230727,151100,499966350,12230,12230,12230,12230,12
|
|
20230727,151000,499819590,12220,12220,12220,12220,108
|
|
20230727,150900,498499830,12220,12230,12240,12220,115
|
|
20230727,150800,497094260,12220,12230,12230,12220,2
|
|
20230727,150700,497069810,12230,12230,12230,12230,0
|
|
20230727,150600,497069810,12230,12200,12230,12200,40
|
|
20230727,150500,496581460,12200,12230,12230,12200,151
|
|
20230727,150400,494737940,12230,12230,12230,12230,10
|
|
20230727,150300,494615640,12230,12230,12230,12230,1
|
|
20230727,150200,494603410,12230,12240,12240,12230,14
|
|
20230727,150100,494432140,12240,12240,12240,12240,26
|
|
20230727,150000,494113900,12240,12240,12240,12240,1
|
|
20230727,145900,494101660,12250,12260,12260,12250,50
|
|
20230727,145800,493489060,12260,12260,12260,12260,2
|
|
20230727,145700,493464540,12250,12250,12250,12250,0
|
|
20230727,145600,493464540,12250,12250,12250,12250,10
|
|
20230727,145500,493342040,12250,12250,12250,12250,0
|
|
20230727,145400,493342040,12250,12250,12250,12250,84
|
|
20230727,145300,492313040,12230,12220,12230,12220,13
|
|
20230727,145200,492154080,12210,12220,12220,12200,51
|
|
20230727,145100,491531260,12260,12260,12260,12260,0
|
|
20230727,145000,491531260,12260,12260,12260,12260,0
|
|
20230727,144900,491531260,12260,12260,12260,12260,105
|
|
20230727,144800,490243960,12210,12260,12260,12210,169
|
|
20230727,144700,488180420,12200,12200,12200,12200,0
|
|
20230727,144600,488180420,12200,12210,12280,12200,203
|
|
20230727,144500,485703060,12210,12210,12210,12210,0
|
|
20230727,144400,485703060,12210,12210,12210,12210,0
|
|
20230727,144300,485703060,12210,12210,12210,12210,0
|
|
20230727,144200,485703060,12210,12210,12210,12210,200
|
|
20230727,144100,483261060,12230,12230,12230,12230,0
|
|
20230727,144000,483261060,12230,12230,12230,12230,150
|
|
20230727,143900,481426560,12230,12260,12260,12230,110
|
|
20230727,143800,480079370,12250,12250,12250,12250,0
|
|
20230727,143700,480079370,12250,12250,12250,12250,0
|
|
20230727,143600,480079370,12250,12250,12250,12250,10
|
|
20230727,143500,479956870,12250,12250,12250,12250,8
|
|
20230727,143400,479858870,12250,12250,12250,12250,0
|
|
20230727,143300,479858870,12250,12320,12320,12250,131
|
|
20230727,143200,478248330,12320,12330,12330,12320,103
|
|
20230727,143100,476978370,12330,12330,12330,12330,0
|
|
20230727,143000,476978370,12330,12330,12330,12330,0
|
|
20230727,142900,476978370,12330,12330,12330,12330,0
|
|
20230727,142800,476978370,12330,12330,12330,12330,0
|
|
20230727,142700,476978370,12330,12330,12330,12330,0
|
|
20230727,142600,476978370,12330,12330,12330,12330,0
|
|
20230727,142500,476978370,12330,12330,12330,12330,0
|
|
20230727,142400,476978370,12330,12330,12330,12330,0
|
|
20230727,142300,476978370,12330,12330,12330,12330,146
|
|
20230727,142200,475178190,12250,12250,12250,12250,0
|
|
20230727,142100,475178190,12250,12250,12250,12250,0
|
|
20230727,142000,475178190,12250,12250,12250,12250,0
|
|
20230727,141900,475178190,12250,12250,12250,12250,0
|
|
20230727,141800,475178190,12250,12250,12250,12250,108
|
|
20230727,141700,473855190,12250,12250,12250,12250,0
|
|
20230727,141600,473855190,12250,12260,12260,12250,100
|
|
20230727,141500,472629770,12260,12310,12310,12260,100
|
|
20230727,141400,471402470,12330,12330,12330,12330,0
|
|
20230727,141300,471402470,12330,12330,12330,12330,9
|
|
20230727,141200,471291500,12330,12330,12330,12330,0
|
|
20230727,141100,471291500,12330,12330,12330,12330,0
|
|
20230727,141000,471291500,12330,12330,12330,12330,1
|
|
20230727,140900,471279170,12330,12330,12330,12330,1
|
|
20230727,140800,471266840,12340,12350,12360,12340,29
|
|
20230727,140700,470908700,12360,12360,12360,12360,0
|
|
20230727,140600,470908700,12360,12360,12360,12360,0
|
|
20230727,140500,470908700,12360,12360,12360,12360,7
|
|
20230727,140400,470822180,12290,12320,12320,12290,90
|
|
20230727,140300,469715480,12370,12330,12370,12330,200
|
|
20230727,140200,467249410,12330,12340,12370,12330,50
|
|
20230727,140100,466632340,12330,12330,12330,12330,0
|
|
20230727,140000,466632340,12330,12330,12330,12330,8
|
|
20230727,135900,466533700,12340,12350,12350,12340,18
|
|
20230727,135800,466311570,12350,12350,12350,12350,200
|
|
20230727,135700,463841570,12350,12350,12360,12350,39
|
|
20230727,135600,463359610,12350,12330,12350,12330,203
|
|
20230727,135500,460852790,12330,12350,12350,12330,28
|
|
20230727,135400,460507250,12350,12310,12350,12310,3
|
|
20230727,135300,460470250,12300,12300,12300,12300,0
|
|
20230727,135200,460470250,12300,12300,12300,12300,2
|
|
20230727,135100,460445650,12310,12330,12330,12310,40
|
|
20230727,135000,459952950,12340,12360,12360,12340,29
|
|
20230727,134900,459594800,12350,12350,12350,12350,1
|
|
20230727,134800,459582450,12370,12360,12370,12360,20
|
|
20230727,134700,459335150,12380,12370,12380,12370,20
|
|
20230727,134600,459087650,12380,12370,12380,12360,56
|
|
20230727,134500,458394410,12380,12390,12400,12380,46
|
|
20230727,134400,457824630,12400,12400,12410,12400,20
|
|
20230727,134300,457576560,12410,12390,12420,12380,44
|
|
20230727,134200,457030720,12410,12330,12410,12330,41
|
|
20230727,134100,456523400,12260,12420,12420,12260,41
|
|
20230727,134000,456019480,12430,12430,12430,12240,127
|
|
20230727,133900,454450380,12430,12420,12430,12420,263
|
|
20230727,133800,451181860,12430,12290,12430,12290,1167
|
|
20230727,133700,436791950,12290,12280,12290,12280,985
|
|
20230727,133600,424693280,12280,12250,12280,12190,617
|
|
20230727,133500,417127980,12250,12240,12260,12240,561
|
|
20230727,133400,410257130,12260,12260,12260,12260,0
|
|
20230727,133300,410257130,12260,12260,12260,12260,0
|
|
20230727,133200,410257130,12260,12250,12260,12250,400
|
|
20230727,133100,405356850,12100,12200,12200,12100,2730
|
|
20230727,133000,372267240,12240,12240,12240,12240,10
|
|
20230727,132900,372144840,12240,12240,12240,12240,0
|
|
20230727,132800,372144840,12240,12240,12240,12240,0
|
|
20230727,132700,372144840,12240,12240,12240,12240,46
|
|
20230727,132600,371581800,12200,12200,12200,12200,0
|
|
20230727,132500,371581800,12200,12200,12200,12200,130
|
|
20230727,132400,369995800,12200,12200,12200,12200,100
|
|
20230727,132300,368775800,12190,12210,12210,12190,86
|
|
20230727,132200,367726660,12240,12220,12240,12220,11
|
|
20230727,132100,367592090,12220,12220,12220,12220,0
|
|
20230727,132000,367592090,12220,12230,12230,12220,19
|
|
20230727,131900,367359810,12250,12250,12250,12250,0
|
|
20230727,131800,367359810,12250,12250,12250,12250,0
|
|
20230727,131700,367359810,12250,12240,12250,12240,53
|
|
20230727,131600,366711060,12200,12200,12200,12200,0
|
|
20230727,131500,366711060,12200,12200,12200,12200,0
|
|
20230727,131400,366711060,12200,12200,12200,12200,3
|
|
20230727,131300,366674460,12250,12250,12250,12250,0
|
|
20230727,131200,366674460,12250,12250,12250,12250,82
|
|
20230727,131100,365669960,12250,12250,12250,12250,0
|
|
20230727,131000,365669960,12250,12250,12250,12250,0
|
|
20230727,130900,365669960,12250,12240,12250,12240,100
|
|
20230727,130800,364445930,12240,12190,12240,12190,251
|
|
20230727,130700,361382680,12200,12200,12200,12190,52
|
|
20230727,130600,360748310,12200,12200,12200,12200,0
|
|
20230727,130500,360748310,12200,12200,12200,12200,0
|
|
20230727,130400,360748310,12200,12200,12200,12200,0
|
|
20230727,130300,360748310,12200,12200,12200,12200,230
|
|
20230727,130200,357942310,12240,12240,12240,12240,0
|
|
20230727,130100,357942310,12240,12240,12240,12240,3
|
|
20230727,130000,357905590,12250,12250,12250,12250,0
|
|
20230727,125900,357905590,12250,12250,12250,12250,0
|
|
20230727,125800,357905590,12250,12250,12250,12250,0
|
|
20230727,125700,357905590,12250,12250,12250,12250,0
|
|
20230727,125600,357905590,12250,12250,12250,12250,20
|
|
20230727,125500,357660590,12190,12190,12190,12190,0
|
|
20230727,125400,357660590,12190,12190,12190,12190,10
|
|
20230727,125300,357538690,12250,12250,12250,12250,20
|
|
20230727,125200,357293690,12250,12250,12250,12250,0
|
|
20230727,125100,357293690,12250,12250,12250,12250,0
|
|
20230727,125000,357293690,12250,12250,12250,12250,0
|
|
20230727,124900,357293690,12250,12200,12250,12200,20
|
|
20230727,124800,357049250,12200,12200,12200,12200,0
|
|
20230727,124700,357049250,12200,12200,12200,12200,0
|
|
20230727,124600,357049250,12200,12200,12200,12200,0
|
|
20230727,124500,357049250,12200,12200,12200,12200,0
|
|
20230727,124400,357049250,12200,12200,12200,12200,0
|
|
20230727,124300,357049250,12200,12200,12200,12200,12
|
|
20230727,124200,356902850,12200,12200,12200,12200,39
|
|
20230727,124100,356427050,12200,12200,12200,12200,0
|
|
20230727,124000,356427050,12200,12200,12200,12200,0
|
|
20230727,123900,356427050,12200,12200,12200,12200,0
|
|
20230727,123800,356427050,12200,12200,12200,12200,0
|
|
20230727,123700,356427050,12200,12200,12200,12200,0
|
|
20230727,123600,356427050,12200,12200,12200,12200,0
|
|
20230727,123500,356427050,12200,12200,12200,12200,30
|
|
20230727,123400,356061050,12200,12200,12200,12200,5
|
|
20230727,123300,356000050,12200,12200,12200,12200,100
|
|
20230727,123200,354780050,12200,12200,12200,12200,10
|
|
20230727,123100,354658050,12200,12200,12200,12200,825
|
|
20230727,123000,344593050,12200,12200,12200,12200,0
|
|
20230727,122900,344593050,12200,12200,12200,12200,0
|
|
20230727,122800,344593050,12200,12200,12200,12200,0
|
|
20230727,122700,344593050,12200,12200,12200,12200,0
|
|
20230727,122600,344593050,12200,12200,12200,12200,0
|
|
20230727,122500,344593050,12200,12200,12200,12200,0
|
|
20230727,122400,344593050,12200,12200,12200,12200,0
|
|
20230727,122300,344593050,12200,12200,12200,12200,0
|
|
20230727,122200,344593050,12200,12200,12200,12200,0
|
|
20230727,122100,344593050,12200,12200,12200,12200,0
|
|
20230727,122000,344593050,12200,12200,12200,12200,0
|
|
20230727,121900,344593050,12200,12200,12200,12200,98
|
|
20230727,121800,343397450,12200,12220,12220,12200,106
|
|
20230727,121700,342103700,12230,12230,12230,12230,0
|
|
20230727,121600,342103700,12230,12230,12230,12230,1
|
|
20230727,121500,342091470,12230,12230,12230,12230,1
|
|
20230727,121400,342079240,12230,12270,12270,12230,13
|
|
20230727,121300,341919850,12240,12270,12270,12240,202
|
|
20230727,121200,339445960,12250,12250,12250,12250,0
|
|
20230727,121100,339445960,12250,12250,12250,12250,0
|
|
20230727,121000,339445960,12250,12250,12250,12250,0
|
|
20230727,120900,339445960,12250,12250,12250,12250,0
|
|
20230727,120800,339445960,12250,12250,12250,12250,20
|
|
20230727,120700,339200960,12270,12270,12270,12270,0
|
|
20230727,120600,339200960,12270,12270,12270,12270,0
|
|
20230727,120500,339200960,12270,12270,12270,12270,0
|
|
20230727,120400,339200960,12270,12270,12270,12270,0
|
|
20230727,120300,339200960,12270,12250,12270,12250,56
|
|
20230727,120200,338514360,12260,12260,12260,12260,20
|
|
20230727,120100,338269160,12270,12270,12270,12270,0
|
|
20230727,120000,338269160,12270,12270,12270,12270,10
|
|
20230727,115900,338146460,12280,12280,12280,12280,0
|
|
20230727,115800,338146460,12280,12280,12280,12280,15
|
|
20230727,115700,337962260,12290,12290,12290,12290,0
|
|
20230727,115600,337962260,12290,12290,12290,12290,0
|
|
20230727,115500,337962260,12290,12290,12290,12290,12
|
|
20230727,115400,337814780,12290,12290,12290,12290,11
|
|
20230727,115300,337679590,12280,12280,12280,12280,0
|
|
20230727,115200,337679590,12280,12280,12280,12280,50
|
|
20230727,115100,337065590,12250,12250,12250,12250,0
|
|
20230727,115000,337065590,12250,12250,12250,12250,0
|
|
20230727,114900,337065590,12250,12250,12250,12250,0
|
|
20230727,114800,337065590,12250,12250,12250,12250,0
|
|
20230727,114700,337065590,12250,12250,12250,12250,0
|
|
20230727,114600,337065590,12250,12250,12250,12250,0
|
|
20230727,114500,337065590,12250,12250,12250,12250,0
|
|
20230727,114400,337065590,12250,12250,12250,12250,0
|
|
20230727,114300,337065590,12250,12250,12250,12250,30
|
|
20230727,114200,336698090,12250,12250,12250,12250,0
|
|
20230727,114100,336698090,12250,12250,12250,12250,0
|
|
20230727,114000,336698090,12250,12250,12250,12250,1
|
|
20230727,113900,336685840,12250,12250,12250,12250,0
|
|
20230727,113800,336685840,12250,12250,12250,12250,0
|
|
20230727,113700,336685840,12250,12250,12250,12250,0
|
|
20230727,113600,336685840,12250,12250,12250,12250,0
|
|
20230727,113500,336685840,12250,12250,12250,12250,10
|
|
20230727,113400,336563340,12250,12280,12280,12250,6
|
|
20230727,113300,336489810,12300,12300,12300,12300,0
|
|
20230727,113200,336489810,12300,12320,12320,12300,79
|
|
20230727,113100,335517400,12320,12320,12320,12320,1
|
|
20230727,113000,335505080,12320,12330,12330,12320,42
|
|
20230727,112900,334987230,12330,12330,12330,12330,63
|
|
20230727,112800,334210440,12330,12330,12330,12330,40
|
|
20230727,112700,333717240,12330,12330,12330,12330,3
|
|
20230727,112600,333680250,12330,12330,12340,12320,759
|
|
20230727,112500,324320770,12330,12330,12330,12330,1
|
|
20230727,112400,324308440,12320,12310,12320,12310,586
|
|
20230727,112300,317093530,12310,12300,12310,12300,369
|
|
20230727,112200,312553790,12300,12300,12300,12300,0
|
|
20230727,112100,312553790,12300,12260,12300,12260,1104
|
|
20230727,112000,298996420,12260,12260,12260,12260,4
|
|
20230727,111900,298947380,12250,12250,12250,12250,3
|
|
20230727,111800,298910630,12240,12240,12240,12240,1
|
|
20230727,111700,298898390,12260,12260,12260,12260,60
|
|
20230727,111600,298162790,12260,12260,12260,12260,5
|
|
20230727,111500,298101490,12260,12260,12260,12260,0
|
|
20230727,111400,298101490,12260,12260,12260,12260,5
|
|
20230727,111300,298040190,12250,12250,12250,12250,0
|
|
20230727,111200,298040190,12250,12220,12250,12220,101
|
|
20230727,111100,296803540,12220,12220,12220,12220,0
|
|
20230727,111000,296803540,12220,12220,12220,12220,100
|
|
20230727,110900,295581540,12270,12270,12270,12270,0
|
|
20230727,110800,295581540,12270,12270,12270,12270,0
|
|
20230727,110700,295581540,12270,12280,12280,12270,50
|
|
20230727,110600,294967640,12280,12280,12280,12280,0
|
|
20230727,110500,294967640,12280,12280,12280,12280,0
|
|
20230727,110400,294967640,12280,12280,12280,12280,0
|
|
20230727,110300,294967640,12280,12280,12280,12280,5
|
|
20230727,110200,294906240,12280,12280,12280,12280,0
|
|
20230727,110100,294906240,12280,12250,12280,12250,904
|
|
20230727,110000,283817020,12220,12220,12220,12220,0
|
|
20230727,105900,283817020,12220,12220,12220,12220,0
|
|
20230727,105800,283817020,12220,12220,12220,12220,0
|
|
20230727,105700,283817020,12220,12220,12220,12220,51
|
|
20230727,105600,283193800,12220,12220,12220,12220,0
|
|
20230727,105500,283193800,12220,12230,12230,12220,138
|
|
20230727,105400,281506080,12190,12190,12190,12190,0
|
|
20230727,105300,281506080,12190,12190,12190,12190,10
|
|
20230727,105200,281384180,12190,12190,12190,12190,0
|
|
20230727,105100,281384180,12190,12190,12190,12190,0
|
|
20230727,105000,281384180,12190,12190,12190,12190,1
|
|
20230727,104900,281371990,12200,12200,12200,12200,5
|
|
20230727,104800,281310990,12200,12200,12200,12200,40
|
|
20230727,104700,280822990,12200,12200,12200,12200,3
|
|
20230727,104600,280786390,12240,12240,12240,12240,0
|
|
20230727,104500,280786390,12240,12240,12240,12240,0
|
|
20230727,104400,280786390,12240,12240,12240,12240,0
|
|
20230727,104300,280786390,12240,12240,12240,12240,226
|
|
20230727,104200,278020150,12240,12240,12240,12240,0
|
|
20230727,104100,278020150,12240,12240,12240,12240,0
|
|
20230727,104000,278020150,12240,12240,12240,12240,10
|
|
20230727,103900,277897750,12240,12240,12240,12240,10
|
|
20230727,103800,277775350,12260,12230,12260,12190,110
|
|
20230727,103700,276433040,12260,12230,12260,12230,43
|
|
20230727,103600,275906000,12240,12250,12250,12240,31
|
|
20230727,103500,275526360,12240,12240,12240,12240,0
|
|
20230727,103400,275526360,12240,12240,12240,12240,11
|
|
20230727,103300,275391720,12240,12240,12240,12240,8
|
|
20230727,103200,275293800,12230,12240,12240,12230,300
|
|
20230727,103100,271623800,12230,12220,12230,12220,315
|
|
20230727,103000,267773500,12200,12200,12200,12200,47
|
|
20230727,102900,267200100,12220,12220,12220,12220,0
|
|
20230727,102800,267200100,12220,12220,12220,12220,1
|
|
20230727,102700,267187880,12200,12200,12200,12200,100
|
|
20230727,102600,265967880,12200,12200,12200,12200,1
|
|
20230727,102500,265955680,12250,12250,12250,12250,1
|
|
20230727,102400,265943430,12250,12250,12250,12250,0
|
|
20230727,102300,265943430,12250,12250,12250,12250,100
|
|
20230727,102200,264718430,12260,12260,12270,12260,536
|
|
20230727,102100,258146020,12250,12200,12250,12200,211
|
|
20230727,102000,255561320,12190,12190,12190,12190,0
|
|
20230727,101900,255561320,12190,12190,12190,12190,45
|
|
20230727,101800,255012770,12190,12190,12190,12190,220
|
|
20230727,101700,252330970,12260,12260,12260,12260,105
|
|
20230727,101600,251043670,12270,12270,12270,12270,17
|
|
20230727,101500,250835080,12270,12270,12270,12270,154
|
|
20230727,101400,248945500,12180,12200,12200,12180,26
|
|
20230727,101300,248628520,12260,12260,12260,12260,0
|
|
20230727,101200,248628520,12260,12150,12260,12150,4477
|
|
20230727,101100,194030200,12150,12160,12160,12000,2656
|
|
20230727,101000,162116590,12160,12170,12170,12160,2
|
|
20230727,100900,162092260,12170,12170,12170,12170,0
|
|
20230727,100800,162092260,12170,12170,12170,12170,0
|
|
20230727,100700,162092260,12170,12170,12170,12170,137
|
|
20230727,100600,160424970,12170,12170,12170,12170,1
|
|
20230727,100500,160412800,12170,12160,12170,12160,961
|
|
20230727,100400,148725990,12010,12010,12010,12010,0
|
|
20230727,100300,148725990,12010,12010,12010,12010,0
|
|
20230727,100200,148725990,12010,12020,12020,12010,85
|
|
20230727,100100,147704840,12000,12120,12120,12000,430
|
|
20230727,100000,142538680,12190,12200,12200,12190,2
|
|
20230727,095900,142514290,12200,12200,12200,12200,85
|
|
20230727,095800,141477290,12190,12190,12190,12190,165
|
|
20230727,095700,139465940,12190,12190,12190,12190,57
|
|
20230727,095600,138771110,12190,12190,12190,12190,100
|
|
20230727,095500,137552110,12190,12190,12190,12190,100
|
|
20230727,095400,136333110,12210,12210,12210,12210,0
|
|
20230727,095300,136333110,12210,12210,12210,12210,0
|
|
20230727,095200,136333110,12210,12210,12210,12210,0
|
|
20230727,095100,136333110,12210,12210,12210,12210,0
|
|
20230727,095000,136333110,12210,12100,12210,12100,5
|
|
20230727,094900,136272180,12090,12200,12200,12070,33
|
|
20230727,094800,135872630,12220,12220,12220,12220,25
|
|
20230727,094700,135567130,12220,12220,12220,12220,9
|
|
20230727,094600,135457150,12220,12220,12230,12210,162
|
|
20230727,094500,133477420,12240,12240,12240,12240,0
|
|
20230727,094400,133477420,12240,12240,12240,12240,0
|
|
20230727,094300,133477420,12240,12240,12240,12240,0
|
|
20230727,094200,133477420,12240,12240,12240,12240,6
|
|
20230727,094100,133403980,12000,12240,12250,12000,166
|
|
20230727,094000,131397100,12190,12190,12190,12190,17
|
|
20230727,093900,131189870,12190,12250,12250,12190,161
|
|
20230727,093800,129224800,12260,12280,12280,12260,12
|
|
20230727,093700,129077660,12280,12280,12280,12280,0
|
|
20230727,093600,129077660,12280,12280,12280,12280,10
|
|
20230727,093500,128954860,12280,12280,12280,12270,68
|
|
20230727,093400,128119880,12280,12280,12280,12280,6
|
|
20230727,093300,128046200,12280,12280,12280,12280,2
|
|
20230727,093200,128021640,12280,12270,12280,12270,100
|
|
20230727,093100,126793930,12270,12270,12270,12270,1
|
|
20230727,093000,126781660,12280,12280,12280,12280,1
|
|
20230727,092900,126769380,12220,12300,12300,12220,201
|
|
20230727,092800,124297160,12250,12220,12250,12220,671
|
|
20230727,092700,116082470,12220,12200,12220,12200,49
|
|
20230727,092600,115484030,12200,12200,12200,12200,106
|
|
20230727,092500,114190830,12200,12240,12240,12200,60
|
|
20230727,092400,113456830,12250,12240,12250,12240,50
|
|
20230727,092300,112844530,12200,12250,12250,12190,384
|
|
20230727,092200,108158130,12190,12190,12190,12190,132
|
|
20230727,092100,106549050,12190,12250,12250,12190,62
|
|
20230727,092000,105790750,12190,12200,12200,12190,761
|
|
20230727,091900,96507560,12200,12200,12200,12200,43
|
|
20230727,091800,95982960,12200,12140,12200,12140,2943
|
|
20230727,091700,60225540,12130,12140,12140,12130,189
|
|
20230727,091600,57931090,12140,12150,12150,12140,153
|
|
20230727,091500,56073230,12150,12140,12150,12130,85
|
|
20230727,091400,55040550,12150,12130,12150,12100,276
|
|
20230727,091300,51692250,12150,12140,12150,12140,42
|
|
20230727,091200,51182340,12150,12110,12150,11950,799
|
|
20230727,091100,41498650,12110,12110,12110,12080,266
|
|
20230727,091000,38278200,12110,12140,12140,12100,232
|
|
20230727,090900,35463420,12140,12060,12140,12060,88
|
|
20230727,090800,34395730,12060,12060,12060,11990,668
|
|
20230727,090700,26349220,12060,12160,12160,12040,142
|
|
20230727,090600,24636300,12170,12170,12170,12170,159
|
|
20230727,090500,22701270,12170,12170,12170,12170,19
|
|
20230727,090400,22470040,12240,12250,12250,12240,88
|
|
20230727,090300,21392890,12170,12130,12170,12130,637
|
|
20230727,090200,13662480,12120,12120,12120,12120,211
|
|
20230727,090100,11105160,12120,12000,12130,12000,224
|
|
20230727,090000,8415400,12000,11900,12000,11900,707
|