676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201300,1250475830,12290,12290,12290,12290,2207
|
|
20230727,201200,1250475830,12290,12290,12290,12290,0
|
|
20230727,201100,1250475830,12290,12290,12290,12290,0
|
|
20230727,201000,1250475830,12290,12290,12290,12290,0
|
|
20230727,200900,1250475830,12290,12290,12290,12290,0
|
|
20230727,200800,1250475830,12290,12290,12290,12290,0
|
|
20230727,200700,1250475830,12290,12290,12290,12290,0
|
|
20230727,200600,1250475830,12290,12290,12290,12290,0
|
|
20230727,200500,1250475830,12290,12290,12290,12290,0
|
|
20230727,200400,1250475830,12290,12290,12290,12290,0
|
|
20230727,200300,1250475830,12290,12290,12290,12290,0
|
|
20230727,200200,1250475830,12290,12290,12290,12290,0
|
|
20230727,200100,1250475830,12290,12290,12290,12290,0
|
|
20230727,200000,1250475830,12290,12290,12290,12290,0
|
|
20230727,195900,1250475830,12290,12290,12290,12290,0
|
|
20230727,195800,1250475830,12290,12290,12290,12290,0
|
|
20230727,195700,1250475830,12290,12290,12290,12290,0
|
|
20230727,195600,1250475830,12290,12290,12290,12290,0
|
|
20230727,195500,1250475830,12290,12290,12290,12290,0
|
|
20230727,195400,1250475830,12290,12290,12290,12290,0
|
|
20230727,195300,1250475830,12290,12290,12290,12290,0
|
|
20230727,195200,1250475830,12290,12290,12290,12290,0
|
|
20230727,195100,1250475830,12290,12290,12290,12290,0
|
|
20230727,195000,1250475830,12290,12290,12290,12290,0
|
|
20230727,194900,1250475830,12290,12290,12290,12290,0
|
|
20230727,194800,1250475830,12290,12290,12290,12290,0
|
|
20230727,194700,1250475830,12290,12290,12290,12290,0
|
|
20230727,194600,1250475830,12290,12290,12290,12290,0
|
|
20230727,194500,1250475830,12290,12290,12290,12290,0
|
|
20230727,194400,1250475830,12290,12290,12290,12290,0
|
|
20230727,194300,1250475830,12290,12290,12290,12290,2207
|
|
20230727,194200,1250475830,12290,12290,12290,12290,0
|
|
20230727,194100,1250475830,12290,12290,12290,12290,0
|
|
20230727,194000,1250475830,12290,12290,12290,12290,0
|
|
20230727,193900,1250475830,12290,12290,12290,12290,0
|
|
20230727,193800,1250475830,12290,12290,12290,12290,0
|
|
20230727,193700,1250475830,12290,12290,12290,12290,0
|
|
20230727,193600,1250475830,12290,12290,12290,12290,0
|
|
20230727,193500,1250475830,12290,12290,12290,12290,0
|
|
20230727,193400,1250475830,12290,12290,12290,12290,0
|
|
20230727,193300,1250475830,12290,12290,12290,12290,0
|
|
20230727,193200,1250475830,12290,12290,12290,12290,0
|
|
20230727,193100,1250475830,12290,12290,12290,12290,0
|
|
20230727,193000,1250475830,12290,12290,12290,12290,0
|
|
20230727,192900,1250475830,12290,12290,12290,12290,0
|
|
20230727,192800,1250475830,12290,12290,12290,12290,0
|
|
20230727,192700,1250475830,12290,12290,12290,12290,0
|
|
20230727,192600,1250475830,12290,12290,12290,12290,0
|
|
20230727,192500,1250475830,12290,12290,12290,12290,0
|
|
20230727,192400,1250475830,12290,12290,12290,12290,0
|
|
20230727,192300,1250475830,12290,12290,12290,12290,0
|
|
20230727,192200,1250475830,12290,12290,12290,12290,0
|
|
20230727,192100,1250475830,12290,12290,12290,12290,0
|
|
20230727,192000,1250475830,12290,12290,12290,12290,0
|
|
20230727,191900,1250475830,12290,12290,12290,12290,0
|
|
20230727,191800,1250475830,12290,12290,12290,12290,0
|
|
20230727,191700,1250475830,12290,12290,12290,12290,0
|
|
20230727,191600,1250475830,12290,12290,12290,12290,0
|
|
20230727,191500,1250475830,12290,12290,12290,12290,0
|
|
20230727,191400,1250475830,12290,12290,12290,12290,0
|
|
20230727,191300,1250475830,12290,12290,12290,12290,2207
|
|
20230727,191200,1250475830,12290,12290,12290,12290,0
|
|
20230727,191100,1250475830,12290,12290,12290,12290,0
|
|
20230727,191000,1250475830,12290,12290,12290,12290,0
|
|
20230727,190900,1250475830,12290,12290,12290,12290,0
|
|
20230727,190800,1250475830,12290,12290,12290,12290,0
|
|
20230727,190700,1250475830,12290,12290,12290,12290,0
|
|
20230727,190600,1250475830,12290,12290,12290,12290,0
|
|
20230727,190500,1250475830,12290,12290,12290,12290,0
|
|
20230727,190400,1250475830,12290,12290,12290,12290,0
|
|
20230727,190300,1250475830,12290,12290,12290,12290,0
|
|
20230727,190200,1250475830,12290,12290,12290,12290,0
|
|
20230727,190100,1250475830,12290,12290,12290,12290,0
|
|
20230727,190000,1250475830,12290,12290,12290,12290,0
|
|
20230727,185900,1250475830,12290,12290,12290,12290,0
|
|
20230727,185800,1250475830,12290,12290,12290,12290,0
|
|
20230727,185700,1250475830,12290,12290,12290,12290,0
|
|
20230727,185600,1250475830,12290,12290,12290,12290,0
|
|
20230727,185500,1250475830,12290,12290,12290,12290,0
|
|
20230727,185400,1250475830,12290,12290,12290,12290,0
|
|
20230727,185300,1250475830,12290,12290,12290,12290,0
|
|
20230727,185200,1250475830,12290,12290,12290,12290,0
|
|
20230727,185100,1250475830,12290,12290,12290,12290,0
|
|
20230727,185000,1250475830,12290,12290,12290,12290,0
|
|
20230727,184900,1250475830,12290,12290,12290,12290,0
|
|
20230727,184800,1250475830,12290,12290,12290,12290,0
|
|
20230727,184700,1250475830,12290,12290,12290,12290,0
|
|
20230727,184600,1250475830,12290,12290,12290,12290,0
|
|
20230727,184500,1250475830,12290,12290,12290,12290,0
|
|
20230727,184400,1250475830,12290,12290,12290,12290,0
|
|
20230727,184300,1250475830,12290,12290,12290,12290,2207
|
|
20230727,184200,1250475830,12290,12290,12290,12290,0
|
|
20230727,184100,1250475830,12290,12290,12290,12290,0
|
|
20230727,184000,1250475830,12290,12290,12290,12290,0
|
|
20230727,183900,1250475830,12290,12290,12290,12290,0
|
|
20230727,183800,1250475830,12290,12290,12290,12290,0
|
|
20230727,183700,1250475830,12290,12290,12290,12290,0
|
|
20230727,183600,1250475830,12290,12290,12290,12290,0
|
|
20230727,183500,1250475830,12290,12290,12290,12290,0
|
|
20230727,183400,1250475830,12290,12290,12290,12290,0
|
|
20230727,183300,1250475830,12290,12290,12290,12290,0
|
|
20230727,183200,1250475830,12290,12290,12290,12290,0
|
|
20230727,183100,1250475830,12290,12290,12290,12290,0
|
|
20230727,183000,1250475830,12290,12290,12290,12290,0
|
|
20230727,182900,1250475830,12290,12290,12290,12290,0
|
|
20230727,182800,1250475830,12290,12290,12290,12290,0
|
|
20230727,182700,1250475830,12290,12290,12290,12290,0
|
|
20230727,182600,1250475830,12290,12290,12290,12290,0
|
|
20230727,182500,1250475830,12290,12290,12290,12290,0
|
|
20230727,182400,1250475830,12290,12290,12290,12290,0
|
|
20230727,182300,1250475830,12290,12290,12290,12290,0
|
|
20230727,182200,1250475830,12290,12290,12290,12290,0
|
|
20230727,182100,1250475830,12290,12290,12290,12290,0
|
|
20230727,182000,1250475830,12290,12290,12290,12290,0
|
|
20230727,181900,1250475830,12290,12290,12290,12290,0
|
|
20230727,181800,1250475830,12290,12290,12290,12290,0
|
|
20230727,181700,1250475830,12290,12290,12290,12290,0
|
|
20230727,181600,1250475830,12290,12290,12290,12290,0
|
|
20230727,181500,1250475830,12290,12290,12290,12290,0
|
|
20230727,181400,1250475830,12290,12290,12290,12290,0
|
|
20230727,181300,1250475830,12290,12290,12290,12290,2207
|
|
20230727,181200,1250475830,12290,12290,12290,12290,0
|
|
20230727,181100,1250475830,12290,12290,12290,12290,0
|
|
20230727,181000,1250475830,12290,12290,12290,12290,0
|
|
20230727,180900,1250475830,12290,12290,12290,12290,0
|
|
20230727,180800,1250475830,12290,12290,12290,12290,0
|
|
20230727,180700,1250475830,12290,12290,12290,12290,0
|
|
20230727,180600,1250475830,12290,12290,12290,12290,0
|
|
20230727,180500,1250475830,12290,12290,12290,12290,0
|
|
20230727,180400,1250475830,12290,12290,12290,12290,0
|
|
20230727,180300,1250475830,12290,12290,12290,12290,0
|
|
20230727,180200,1250475830,12290,12290,12290,12290,0
|
|
20230727,180100,1250475830,12290,12290,12290,12290,0
|
|
20230727,180000,1250475830,12290,12290,12290,12290,0
|
|
20230727,175900,1250475830,12290,12290,12290,12290,0
|
|
20230727,175800,1250475830,12290,12290,12290,12290,0
|
|
20230727,175700,1250475830,12290,12290,12290,12290,0
|
|
20230727,175600,1250475830,12290,12290,12290,12290,0
|
|
20230727,175500,1250475830,12290,12290,12290,12290,0
|
|
20230727,175400,1250475830,12290,12290,12290,12290,0
|
|
20230727,175300,1250475830,12290,12290,12290,12290,0
|
|
20230727,175200,1250475830,12290,12290,12290,12290,0
|
|
20230727,175100,1250475830,12290,12290,12290,12290,0
|
|
20230727,175000,1250475830,12290,12290,12290,12290,0
|
|
20230727,174900,1250475830,12290,12290,12290,12290,0
|
|
20230727,174800,1250475830,12290,12290,12290,12290,0
|
|
20230727,174700,1250475830,12290,12290,12290,12290,0
|
|
20230727,174600,1250475830,12290,12290,12290,12290,0
|
|
20230727,174500,1250475830,12290,12290,12290,12290,0
|
|
20230727,174400,1250475830,12290,12290,12290,12290,0
|
|
20230727,174300,1250475830,12290,12290,12290,12290,2207
|
|
20230727,174200,1250475830,12290,12290,12290,12290,0
|
|
20230727,174100,1250475830,12290,12290,12290,12290,0
|
|
20230727,174000,1250475830,12290,12290,12290,12290,0
|
|
20230727,173900,1250475830,12290,12290,12290,12290,0
|
|
20230727,173800,1250475830,12290,12290,12290,12290,0
|
|
20230727,173700,1250475830,12290,12290,12290,12290,0
|
|
20230727,173600,1250475830,12290,12290,12290,12290,0
|
|
20230727,173500,1250475830,12290,12290,12290,12290,0
|
|
20230727,173400,1250475830,12290,12290,12290,12290,0
|
|
20230727,173300,1250475830,12290,12290,12290,12290,0
|
|
20230727,173200,1250475830,12290,12290,12290,12290,0
|
|
20230727,173100,1250475830,12290,12290,12290,12290,0
|
|
20230727,173000,1250475830,12290,12290,12290,12290,0
|
|
20230727,172900,1250475830,12290,12290,12290,12290,0
|
|
20230727,172800,1250475830,12290,12290,12290,12290,0
|
|
20230727,172700,1250475830,12290,12290,12290,12290,0
|
|
20230727,172600,1250475830,12290,12290,12290,12290,0
|
|
20230727,172500,1250475830,12290,12290,12290,12290,0
|
|
20230727,172400,1250475830,12290,12290,12290,12290,0
|
|
20230727,172300,1250475830,12290,12290,12290,12290,0
|
|
20230727,172200,1250475830,12290,12290,12290,12290,0
|
|
20230727,172100,1250475830,12290,12290,12290,12290,0
|
|
20230727,172000,1250475830,12290,12290,12290,12290,0
|
|
20230727,171900,1250475830,12290,12290,12290,12290,0
|
|
20230727,171800,1250475830,12290,12290,12290,12290,0
|
|
20230727,171700,1250475830,12290,12290,12290,12290,0
|
|
20230727,171600,1250475830,12290,12290,12290,12290,0
|
|
20230727,171500,1250475830,12290,12290,12290,12290,0
|
|
20230727,171400,1250475830,12290,12290,12290,12290,0
|
|
20230727,171300,1250475830,12290,12290,12290,12290,2207
|
|
20230727,171200,1250475830,12290,12290,12290,12290,0
|
|
20230727,171100,1250475830,12290,12290,12290,12290,0
|
|
20230727,171000,1250475830,12290,12290,12290,12290,0
|
|
20230727,170900,1250475830,12290,12290,12290,12290,0
|
|
20230727,170800,1250475830,12290,12290,12290,12290,0
|
|
20230727,170700,1250475830,12290,12290,12290,12290,0
|
|
20230727,170600,1250475830,12290,12290,12290,12290,0
|
|
20230727,170500,1250475830,12290,12290,12290,12290,0
|
|
20230727,170400,1250475830,12290,12290,12290,12290,0
|
|
20230727,170300,1250475830,12290,12290,12290,12290,0
|
|
20230727,170200,1250475830,12290,12290,12290,12290,0
|
|
20230727,170100,1250475830,12290,12290,12290,12290,0
|
|
20230727,170000,1250475830,12290,12290,12290,12290,0
|
|
20230727,165900,1250475830,12290,12290,12290,12290,0
|
|
20230727,165800,1250475830,12290,12290,12290,12290,0
|
|
20230727,165700,1250475830,12290,12290,12290,12290,0
|
|
20230727,165600,1250475830,12290,12290,12290,12290,0
|
|
20230727,165500,1250475830,12290,12290,12290,12290,0
|
|
20230727,165400,1250475830,12290,12290,12290,12290,0
|
|
20230727,165300,1250475830,12290,12290,12290,12290,0
|
|
20230727,165200,1250475830,12290,12290,12290,12290,0
|
|
20230727,165100,1250475830,12290,12290,12290,12290,0
|
|
20230727,165000,1250475830,12290,12290,12290,12290,0
|
|
20230727,164900,1250475830,12290,12290,12290,12290,0
|
|
20230727,164800,1250475830,12290,12290,12290,12290,0
|
|
20230727,164700,1250475830,12290,12290,12290,12290,0
|
|
20230727,164600,1250475830,12290,12290,12290,12290,0
|
|
20230727,164500,1250475830,12290,12290,12290,12290,0
|
|
20230727,164400,1250475830,12290,12290,12290,12290,0
|
|
20230727,164300,1250475830,12290,12290,12290,12290,2207
|
|
20230727,164200,1250475830,12290,12290,12290,12290,0
|
|
20230727,164100,1250475830,12290,12290,12290,12290,0
|
|
20230727,164000,1250475830,12290,12290,12290,12290,0
|
|
20230727,163900,1250475830,12290,12290,12290,12290,0
|
|
20230727,163800,1250475830,12290,12290,12290,12290,0
|
|
20230727,163700,1250475830,12290,12290,12290,12290,0
|
|
20230727,163600,1250475830,12290,12290,12290,12290,0
|
|
20230727,163500,1250475830,12290,12290,12290,12290,0
|
|
20230727,163400,1250475830,12290,12290,12290,12290,0
|
|
20230727,163300,1250475830,12290,12290,12290,12290,0
|
|
20230727,163200,1250475830,12290,12290,12290,12290,0
|
|
20230727,163100,1250475830,12290,12290,12290,12290,0
|
|
20230727,163000,1250475830,12290,12290,12290,12290,0
|
|
20230727,162900,1250475830,12290,12290,12290,12290,0
|
|
20230727,162800,1250475830,12290,12290,12290,12290,0
|
|
20230727,162700,1250475830,12290,12290,12290,12290,0
|
|
20230727,162600,1250475830,12290,12290,12290,12290,0
|
|
20230727,162500,1250475830,12290,12290,12290,12290,0
|
|
20230727,162400,1250475830,12290,12290,12290,12290,0
|
|
20230727,162300,1250475830,12290,12290,12290,12290,0
|
|
20230727,162200,1250475830,12290,12290,12290,12290,0
|
|
20230727,162100,1250475830,12290,12290,12290,12290,0
|
|
20230727,162000,1250475830,12290,12290,12290,12290,0
|
|
20230727,161900,1250475830,12290,12290,12290,12290,0
|
|
20230727,161800,1250475830,12290,12290,12290,12290,0
|
|
20230727,161700,1250475830,12290,12290,12290,12290,0
|
|
20230727,161600,1250475830,12290,12290,12290,12290,0
|
|
20230727,161500,1250475830,12290,12290,12290,12290,0
|
|
20230727,161400,1250475830,12290,12290,12290,12290,0
|
|
20230727,161300,1250475830,12290,12290,12290,12290,2207
|
|
20230727,161200,1250475830,12290,12290,12290,12290,0
|
|
20230727,161100,1250475830,12290,12290,12290,12290,0
|
|
20230727,161000,1250475830,12290,12290,12290,12290,0
|
|
20230727,160900,1250475830,12290,12290,12290,12290,0
|
|
20230727,160800,1250475830,12290,12290,12290,12290,0
|
|
20230727,160700,1250475830,12290,12290,12290,12290,0
|
|
20230727,160600,1250475830,12290,12290,12290,12290,0
|
|
20230727,160500,1250475830,12290,12290,12290,12290,0
|
|
20230727,160400,1250475830,12290,12290,12290,12290,0
|
|
20230727,160300,1250475830,12290,12290,12290,12290,0
|
|
20230727,160200,1250475830,12290,12290,12290,12290,0
|
|
20230727,160100,1250475830,12290,12290,12290,12290,0
|
|
20230727,160000,1250475830,12290,12290,12290,12290,0
|
|
20230727,155900,1250475830,12290,12290,12290,12290,0
|
|
20230727,155800,1250475830,12290,12290,12290,12290,0
|
|
20230727,155700,1250475830,12290,12290,12290,12290,0
|
|
20230727,155600,1250475830,12290,12290,12290,12290,0
|
|
20230727,155500,1250475830,12290,12290,12290,12290,0
|
|
20230727,155400,1250475830,12290,12290,12290,12290,0
|
|
20230727,155300,1250475830,12290,12290,12290,12290,0
|
|
20230727,155200,1250475830,12290,12290,12290,12290,0
|
|
20230727,155100,1250475830,12290,12290,12290,12290,0
|
|
20230727,155000,1250475830,12290,12290,12290,12290,0
|
|
20230727,154900,1250475830,12290,12290,12290,12290,0
|
|
20230727,154800,1250475830,12290,12290,12290,12290,0
|
|
20230727,154700,1250475830,12290,12290,12290,12290,0
|
|
20230727,154600,1250475830,12290,12290,12290,12290,0
|
|
20230727,154500,1250475830,12290,12290,12290,12290,0
|
|
20230727,154400,1250475830,12290,12290,12290,12290,0
|
|
20230727,154300,1250475830,12290,12290,12290,12290,2207
|
|
20230727,154200,1250475830,12290,12290,12290,12290,0
|
|
20230727,154100,1250475830,12290,12290,12290,12290,0
|
|
20230727,154000,1250475830,12290,12290,12290,12290,0
|
|
20230727,153900,1250475830,12290,12290,12290,12290,0
|
|
20230727,153800,1250475830,12290,12290,12290,12290,0
|
|
20230727,153700,1250475830,12290,12290,12290,12290,0
|
|
20230727,153600,1250475830,12290,12290,12290,12290,0
|
|
20230727,153500,1250475830,12290,12290,12290,12290,0
|
|
20230727,153400,1250475830,12290,12290,12290,12290,0
|
|
20230727,153300,1250475830,12290,12290,12290,12290,0
|
|
20230727,153200,1250475830,12290,12290,12290,12290,0
|
|
20230727,153100,1250475830,12290,12290,12290,12290,0
|
|
20230727,153000,1250475830,12290,12290,12290,12290,2207
|
|
20230727,152900,1223351800,12300,12300,12300,12300,0
|
|
20230727,152800,1223351800,12300,12300,12300,12300,0
|
|
20230727,152700,1223351800,12300,12300,12300,12300,0
|
|
20230727,152600,1223351800,12300,12300,12300,12300,0
|
|
20230727,152500,1223351800,12300,12300,12300,12300,0
|
|
20230727,152400,1223351800,12300,12300,12300,12300,0
|
|
20230727,152300,1223351800,12300,12300,12300,12300,0
|
|
20230727,152200,1223351800,12300,12300,12300,12300,0
|
|
20230727,152100,1223351800,12300,12300,12300,12300,0
|
|
20230727,152000,1223351800,12300,12300,12300,12300,0
|
|
20230727,151900,1223351800,12300,12310,12310,12300,335
|
|
20230727,151800,1219230720,12310,12290,12310,12290,369
|
|
20230727,151700,1214694350,12290,12290,12290,12290,18
|
|
20230727,151600,1214473130,12290,12270,12290,12260,208
|
|
20230727,151500,1211920900,12270,12270,12270,12270,300
|
|
20230727,151400,1208239900,12280,12290,12290,12280,98
|
|
20230727,151300,1207035680,12270,12270,12270,12270,183
|
|
20230727,151200,1204790270,12270,12270,12270,12270,224
|
|
20230727,151100,1202041790,12270,12290,12290,12270,198
|
|
20230727,151000,1199612310,12280,12290,12290,12280,454
|
|
20230727,150900,1194036630,12300,12300,12300,12300,17
|
|
20230727,150800,1193827530,12290,12290,12310,12290,202
|
|
20230727,150700,1191341750,12290,12290,12300,12290,345
|
|
20230727,150600,1187101000,12290,12290,12290,12290,21
|
|
20230727,150500,1186842910,12290,12300,12310,12280,315
|
|
20230727,150400,1182971260,12280,12300,12300,12280,130
|
|
20230727,150300,1181373570,12300,12310,12310,12300,447
|
|
20230727,150200,1175874470,12320,12330,12330,12320,127
|
|
20230727,150100,1174308610,12330,12330,12330,12320,179
|
|
20230727,150000,1172102040,12320,12320,12320,12320,212
|
|
20230727,145900,1169490200,12320,12340,12340,12320,98
|
|
20230727,145800,1168281780,12350,12330,12350,12330,294
|
|
20230727,145700,1164654620,12330,12310,12330,12310,300
|
|
20230727,145600,1160959210,12310,12310,12310,12310,73
|
|
20230727,145500,1160060580,12300,12320,12320,12290,130
|
|
20230727,145400,1158460830,12320,12320,12320,12310,210
|
|
20230727,145300,1155874330,12310,12310,12310,12310,100
|
|
20230727,145200,1154643330,12300,12300,12300,12300,334
|
|
20230727,145100,1150535130,12300,12290,12300,12280,788
|
|
20230727,145000,1140857840,12300,12310,12310,12300,225
|
|
20230727,144900,1138089610,12320,12330,12330,12320,340
|
|
20230727,144800,1133899330,12320,12320,12320,12320,10
|
|
20230727,144700,1133776130,12320,12320,12330,12320,1262
|
|
20230727,144600,1118217570,12330,12330,12330,12330,192
|
|
20230727,144500,1115850210,12310,12340,12390,12310,609
|
|
20230727,144400,1108326870,12340,12340,12340,12330,515
|
|
20230727,144300,1101973170,12340,12280,12340,12280,1120
|
|
20230727,144200,1088198970,12280,12270,12280,12270,334
|
|
20230727,144100,1084099350,12280,12280,12280,12280,147
|
|
20230727,144000,1082294190,12280,12280,12280,12260,482
|
|
20230727,143900,1076376520,12270,12270,12270,12270,426
|
|
20230727,143800,1071149500,12270,12270,12270,12270,37
|
|
20230727,143700,1070695510,12270,12270,12270,12270,154
|
|
20230727,143600,1068805930,12270,12260,12270,12260,459
|
|
20230727,143500,1063174300,12270,12260,12270,12260,216
|
|
20230727,143400,1060525810,12270,12270,12270,12270,244
|
|
20230727,143300,1057531930,12270,12270,12270,12270,332
|
|
20230727,143200,1053458290,12270,12270,12270,12270,76
|
|
20230727,143100,1052525770,12270,12260,12270,12260,119
|
|
20230727,143000,1051065750,12270,12270,12270,12260,150
|
|
20230727,142900,1049225450,12270,12250,12270,12250,788
|
|
20230727,142800,1039560930,12240,12240,12250,12240,314
|
|
20230727,142700,1035714930,12240,12250,12250,12240,151
|
|
20230727,142600,1033865990,12240,12250,12250,12240,67
|
|
20230727,142500,1033045340,12250,12240,12250,12240,181
|
|
20230727,142400,1030828950,12250,12230,12250,12230,2096
|
|
20230727,142300,1005173670,12230,12220,12230,12220,685
|
|
20230727,142200,996802170,12220,12210,12220,12210,191
|
|
20230727,142100,994468230,12220,12220,12220,12220,395
|
|
20230727,142000,989641330,12220,12220,12220,12210,174
|
|
20230727,141900,987515460,12220,12220,12220,12220,258
|
|
20230727,141800,984362700,12220,12210,12220,12210,157
|
|
20230727,141700,982444560,12200,12200,12200,12200,100
|
|
20230727,141600,981224560,12230,12230,12230,12230,0
|
|
20230727,141500,981224560,12230,12200,12230,12190,333
|
|
20230727,141400,977163190,12200,12200,12200,12200,36
|
|
20230727,141300,976723990,12200,12200,12200,12190,154
|
|
20230727,141200,974845800,12210,12210,12220,12200,534
|
|
20230727,141100,968327840,12210,12220,12220,12210,281
|
|
20230727,141000,964895850,12230,12230,12230,12230,34
|
|
20230727,140900,964480030,12230,12210,12230,12210,431
|
|
20230727,140800,959213540,12210,12220,12230,12210,511
|
|
20230727,140700,952967740,12230,12210,12230,12210,316
|
|
20230727,140600,949107280,12200,12180,12200,12180,2059
|
|
20230727,140500,924005000,12180,12180,12180,12180,61
|
|
20230727,140400,923262020,12180,12180,12180,12180,87
|
|
20230727,140300,922202360,12180,12180,12180,12180,551
|
|
20230727,140200,915491180,12180,12170,12180,12170,220
|
|
20230727,140100,912812760,12170,12170,12170,12170,66
|
|
20230727,140000,912009540,12170,12170,12170,12170,172
|
|
20230727,135900,909916300,12170,12170,12180,12170,568
|
|
20230727,135800,903003350,12180,12170,12180,12170,1037
|
|
20230727,135700,890374370,12170,12170,12170,12170,467
|
|
20230727,135600,884690980,12170,12170,12170,12170,15
|
|
20230727,135500,884508430,12170,12150,12170,12150,840
|
|
20230727,135400,874298000,12150,12120,12150,12120,690
|
|
20230727,135300,865926690,12130,12130,12130,12130,0
|
|
20230727,135200,865926690,12130,12090,12130,12090,29
|
|
20230727,135100,865576000,12090,12130,12130,12090,278
|
|
20230727,135000,862214780,12130,12130,12130,12130,0
|
|
20230727,134900,862214780,12130,12130,12130,12130,0
|
|
20230727,134800,862214780,12130,12130,12130,12130,0
|
|
20230727,134700,862214780,12130,12130,12130,12130,0
|
|
20230727,134600,862214780,12130,12130,12130,12130,23
|
|
20230727,134500,861935790,12130,12130,12130,12130,0
|
|
20230727,134400,861935790,12130,12120,12130,12120,36
|
|
20230727,134300,861499240,12130,12130,12130,12130,0
|
|
20230727,134200,861499240,12130,12130,12130,12130,0
|
|
20230727,134100,861499240,12130,12070,12130,12070,83
|
|
20230727,134000,860495270,12060,12060,12060,12060,0
|
|
20230727,133900,860495270,12060,12060,12060,12060,48
|
|
20230727,133800,859916390,12130,12130,12130,12130,37
|
|
20230727,133700,859467580,12140,12140,12140,12140,0
|
|
20230727,133600,859467580,12140,12140,12140,12140,0
|
|
20230727,133500,859467580,12140,12130,12140,12130,39
|
|
20230727,133400,858994170,12040,12040,12040,12040,0
|
|
20230727,133300,858994170,12040,12040,12040,12040,0
|
|
20230727,133200,858994170,12040,12040,12040,12040,5
|
|
20230727,133100,858933970,12140,12140,12140,12140,45
|
|
20230727,133000,858387670,12140,12140,12140,12140,0
|
|
20230727,132900,858387670,12140,12140,12140,12140,0
|
|
20230727,132800,858387670,12140,12040,12140,12030,270
|
|
20230727,132700,855131320,12050,12070,12070,12050,444
|
|
20230727,132600,849772460,12070,12070,12070,12070,390
|
|
20230727,132500,845065160,12070,12070,12070,12070,117
|
|
20230727,132400,843652970,12070,12070,12070,12070,0
|
|
20230727,132300,843652970,12070,12040,12070,12030,377
|
|
20230727,132200,839108870,12070,12070,12070,12070,66
|
|
20230727,132100,838312250,12070,12070,12070,12070,0
|
|
20230727,132000,838312250,12070,12070,12070,12070,0
|
|
20230727,131900,838312250,12070,12070,12070,12070,20
|
|
20230727,131800,838070850,12070,12070,12070,12070,0
|
|
20230727,131700,838070850,12070,12070,12070,12070,0
|
|
20230727,131600,838070850,12070,12070,12070,12070,20
|
|
20230727,131500,837829450,12060,12100,12100,12060,313
|
|
20230727,131400,834048490,12110,12110,12110,12110,92
|
|
20230727,131300,832934370,12120,12140,12140,12120,94
|
|
20230727,131200,831794230,12130,12130,12130,12130,0
|
|
20230727,131100,831794230,12130,12130,12130,12130,35
|
|
20230727,131000,831369680,12140,12140,12140,12140,43
|
|
20230727,130900,830847660,12140,12140,12140,12140,14
|
|
20230727,130800,830677700,12140,12140,12140,12140,86
|
|
20230727,130700,829633660,12140,12130,12140,12130,46
|
|
20230727,130600,829075430,12130,12100,12130,12100,102
|
|
20230727,130500,827841110,12100,12100,12100,12100,2
|
|
20230727,130400,827816910,12090,12090,12090,12090,86
|
|
20230727,130300,826777170,12090,12090,12090,12090,0
|
|
20230727,130200,826777170,12090,12090,12090,12090,13
|
|
20230727,130100,826620000,12090,12090,12090,12090,44
|
|
20230727,130000,826088040,12070,12070,12070,12070,0
|
|
20230727,125900,826088040,12070,12070,12070,12070,0
|
|
20230727,125800,826088040,12070,12070,12070,12070,0
|
|
20230727,125700,826088040,12070,12070,12090,12070,432
|
|
20230727,125600,820873220,12070,12070,12070,12070,0
|
|
20230727,125500,820873220,12070,12070,12070,12070,0
|
|
20230727,125400,820873220,12070,12070,12070,12070,25
|
|
20230727,125300,820571470,12070,12070,12070,12070,0
|
|
20230727,125200,820571470,12070,12070,12070,12070,0
|
|
20230727,125100,820571470,12070,11980,12070,11980,58
|
|
20230727,125000,819874360,11980,11990,11990,11980,41
|
|
20230727,124900,819382870,12070,12070,12070,12070,25
|
|
20230727,124800,819081120,12070,12060,12070,12060,7
|
|
20230727,124700,818996650,11980,12020,12020,11980,143
|
|
20230727,124600,817281510,12070,12070,12070,12070,0
|
|
20230727,124500,817281510,12070,12070,12070,12070,26
|
|
20230727,124400,816967690,12070,12070,12070,12070,0
|
|
20230727,124300,816967690,12070,12070,12070,12070,0
|
|
20230727,124200,816967690,12070,12070,12070,12070,23
|
|
20230727,124100,816690080,12000,12000,12000,12000,0
|
|
20230727,124000,816690080,12000,12010,12010,12000,10
|
|
20230727,123900,816569990,12080,12080,12080,12080,25
|
|
20230727,123800,816267990,12070,12070,12070,12070,0
|
|
20230727,123700,816267990,12070,12070,12070,12070,0
|
|
20230727,123600,816267990,12070,12070,12070,12070,9
|
|
20230727,123500,816159360,12020,12070,12070,12020,111
|
|
20230727,123400,814823900,12070,12070,12070,12070,8
|
|
20230727,123300,814727340,12090,12090,12090,12090,0
|
|
20230727,123200,814727340,12090,12090,12090,12090,25
|
|
20230727,123100,814425090,12020,12020,12020,12020,0
|
|
20230727,123000,814425090,12020,12020,12020,12020,10
|
|
20230727,122900,814304890,12090,12090,12090,12090,25
|
|
20230727,122800,814002640,12090,12090,12090,12090,0
|
|
20230727,122700,814002640,12090,12090,12090,12090,0
|
|
20230727,122600,814002640,12090,12080,12090,12080,11
|
|
20230727,122500,813869700,12090,12090,12090,12090,0
|
|
20230727,122400,813869700,12090,12050,12090,12050,50
|
|
20230727,122300,813266960,11970,11980,11980,11970,50
|
|
20230727,122200,812668250,11980,11980,11980,11980,0
|
|
20230727,122100,812668250,11980,11980,11980,11980,233
|
|
20230727,122000,809876910,11970,11970,11970,11970,102
|
|
20230727,121900,808655970,11980,11970,11980,11960,303
|
|
20230727,121800,805031550,11980,11990,11990,11980,329
|
|
20230727,121700,801089740,11990,11990,11990,11990,19
|
|
20230727,121600,800861930,11980,11980,11980,11980,0
|
|
20230727,121500,800861930,11980,11980,11980,11980,0
|
|
20230727,121400,800861930,11980,12000,12000,11980,600
|
|
20230727,121300,793673460,12000,12020,12020,11990,18
|
|
20230727,121200,793457420,11990,11990,11990,11990,132
|
|
20230727,121100,791874740,11980,12000,12000,11960,3425
|
|
20230727,121000,750836850,12010,12010,12020,12010,140
|
|
20230727,120900,749155090,12020,12020,12020,12020,0
|
|
20230727,120800,749155090,12020,12020,12020,12020,0
|
|
20230727,120700,749155090,12020,12000,12020,12000,271
|
|
20230727,120600,745902830,12000,12020,12020,12000,526
|
|
20230727,120500,739586120,12020,12020,12020,12020,247
|
|
20230727,120400,736617180,12050,12050,12050,12050,35
|
|
20230727,120300,736195430,12050,12050,12050,12050,0
|
|
20230727,120200,736195430,12050,12050,12050,12050,0
|
|
20230727,120100,736195430,12050,12050,12050,12050,0
|
|
20230727,120000,736195430,12050,12010,12050,12010,81
|
|
20230727,115900,735221020,12050,12050,12050,12050,0
|
|
20230727,115800,735221020,12050,12050,12050,12050,0
|
|
20230727,115700,735221020,12050,12060,12060,12050,22
|
|
20230727,115600,734955890,12060,12020,12060,12010,284
|
|
20230727,115500,731543740,12020,12050,12050,12020,220
|
|
20230727,115400,728898680,12040,12040,12040,12040,30
|
|
20230727,115300,728537480,12060,12060,12060,12060,0
|
|
20230727,115200,728537480,12060,12060,12060,12060,30
|
|
20230727,115100,728175680,12010,12060,12060,12010,363
|
|
20230727,115000,723815550,12060,12010,12060,12010,528
|
|
20230727,114900,717472770,12010,12030,12030,12010,97
|
|
20230727,114800,716307210,12030,12030,12030,12030,0
|
|
20230727,114700,716307210,12030,12030,12030,12030,0
|
|
20230727,114600,716307210,12030,12010,12030,12010,57
|
|
20230727,114500,715622060,12010,12040,12040,12010,655
|
|
20230727,114400,707748430,12040,12070,12080,12040,1418
|
|
20230727,114300,690655150,12070,12080,12080,12070,241
|
|
20230727,114200,687744170,12080,12080,12080,12080,0
|
|
20230727,114100,687744170,12080,12090,12120,12080,66
|
|
20230727,114000,686945440,12090,12090,12090,12090,19
|
|
20230727,113900,686715730,12080,12080,12080,12080,30
|
|
20230727,113800,686353330,12090,12090,12090,12090,16
|
|
20230727,113700,686159890,12070,12070,12070,12070,117
|
|
20230727,113600,684747700,12060,12090,12090,12060,2718
|
|
20230727,113500,651933180,12090,12090,12090,12090,132
|
|
20230727,113400,650337300,12090,12090,12090,12090,0
|
|
20230727,113300,650337300,12090,12090,12090,12090,30
|
|
20230727,113200,649974600,12080,12110,12110,12080,1606
|
|
20230727,113100,630556050,12130,12130,12130,12130,28
|
|
20230727,113000,630216410,12110,12120,12120,12110,113
|
|
20230727,112900,628847710,12130,12130,12130,12130,228
|
|
20230727,112800,626082070,12130,12130,12130,12130,42
|
|
20230727,112700,625572610,12150,12150,12150,12150,0
|
|
20230727,112600,625572610,12150,12150,12150,12150,0
|
|
20230727,112500,625572610,12150,12140,12150,12140,41
|
|
20230727,112400,625074800,12150,12150,12150,12150,0
|
|
20230727,112300,625074800,12150,12150,12150,12150,1
|
|
20230727,112200,625062650,12170,12170,12170,12170,0
|
|
20230727,112100,625062650,12170,12120,12170,12120,19
|
|
20230727,112000,624831920,12120,12110,12120,12110,31
|
|
20230727,111900,624456500,12120,12160,12160,12120,689
|
|
20230727,111800,616104610,12160,12140,12170,12140,68
|
|
20230727,111700,615278030,12130,12130,12130,12130,31
|
|
20230727,111600,614902000,12130,12120,12130,12120,32
|
|
20230727,111500,614513860,12140,12140,12140,12140,0
|
|
20230727,111400,614513860,12140,12130,12140,12130,48
|
|
20230727,111300,613931370,12130,12130,12130,12130,94
|
|
20230727,111200,612791150,12140,12140,12140,12140,0
|
|
20230727,111100,612791150,12140,12140,12140,12140,140
|
|
20230727,111000,611091550,12130,12130,12140,12130,295
|
|
20230727,110900,607512560,12130,12130,12130,12130,29
|
|
20230727,110800,607160790,12130,12130,12130,12130,30
|
|
20230727,110700,606796890,12140,12140,12140,12140,0
|
|
20230727,110600,606796890,12140,12130,12140,12130,221
|
|
20230727,110500,604114460,12130,12140,12140,12130,36
|
|
20230727,110400,603677610,12130,12130,12130,12130,131
|
|
20230727,110300,602088580,12130,12140,12140,12130,214
|
|
20230727,110200,599490910,12150,12150,12150,12140,373
|
|
20230727,110100,594959260,12160,12160,12160,12160,22
|
|
20230727,110000,594691740,12170,12170,12170,12170,0
|
|
20230727,105900,594691740,12170,12160,12170,12160,33
|
|
20230727,105800,594290370,12150,12150,12150,12150,30
|
|
20230727,105700,593925870,12160,12160,12160,12160,207
|
|
20230727,105600,591408750,12160,12160,12160,12160,45
|
|
20230727,105500,590861550,12160,12160,12160,12160,6
|
|
20230727,105400,590788590,12170,12170,12170,12170,3
|
|
20230727,105300,590752080,12170,12170,12170,12170,47
|
|
20230727,105200,590180090,12160,12160,12160,12160,30
|
|
20230727,105100,589815290,12170,12170,12170,12170,17
|
|
20230727,105000,589608400,12180,12170,12180,12170,51
|
|
20230727,104900,588987420,12170,12170,12170,12170,2
|
|
20230727,104800,588963080,12170,12170,12180,12170,51
|
|
20230727,104700,588342380,12180,12180,12180,12180,88
|
|
20230727,104600,587270540,12160,12160,12160,12160,0
|
|
20230727,104500,587270540,12160,12150,12160,12150,39
|
|
20230727,104400,586796600,12150,12150,12150,12150,0
|
|
20230727,104300,586796600,12150,12160,12190,12150,116
|
|
20230727,104200,585384320,12160,12160,12160,12160,20
|
|
20230727,104100,585141120,12170,12170,12170,12170,3
|
|
20230727,104000,585104610,12170,12170,12170,12170,184
|
|
20230727,103900,582865330,12160,12160,12160,12160,0
|
|
20230727,103800,582865330,12160,12160,12160,12160,118
|
|
20230727,103700,581430450,12160,12160,12160,12160,29
|
|
20230727,103600,581077810,12170,12170,12170,12170,155
|
|
20230727,103500,579191460,12170,12170,12170,12170,8
|
|
20230727,103400,579094100,12180,12180,12180,12180,28
|
|
20230727,103300,578753060,12190,12170,12190,12170,79
|
|
20230727,103200,577790350,12170,12170,12170,12170,30
|
|
20230727,103100,577425250,12180,12180,12180,12180,50
|
|
20230727,103000,576816250,12180,12160,12180,12160,73
|
|
20230727,102900,575927790,12170,12170,12170,12170,17
|
|
20230727,102800,575720900,12140,12140,12140,12140,0
|
|
20230727,102700,575720900,12140,12170,12170,12140,379
|
|
20230727,102600,571111410,12170,12180,12180,12170,107
|
|
20230727,102500,569808250,12170,12200,12200,12170,1515
|
|
20230727,102400,551350530,12210,12200,12210,12200,126
|
|
20230727,102300,549812460,12200,12200,12200,12200,30
|
|
20230727,102200,549446460,12210,12210,12210,12210,675
|
|
20230727,102100,541204710,12230,12210,12230,12210,1241
|
|
20230727,102000,526034530,12200,12200,12210,12200,534
|
|
20230727,101900,519518680,12200,12180,12200,12180,518
|
|
20230727,101800,513203340,12180,12180,12190,12180,189
|
|
20230727,101700,510899850,12180,12180,12180,12180,0
|
|
20230727,101600,510899850,12180,12180,12180,12180,502
|
|
20230727,101500,504785490,12200,12190,12200,12190,440
|
|
20230727,101400,499417920,12180,12180,12180,12180,10
|
|
20230727,101300,499296120,12190,12190,12190,12190,30
|
|
20230727,101200,498930420,12200,12190,12200,12190,81
|
|
20230727,101100,497942520,12200,12200,12200,12200,0
|
|
20230727,101000,497942520,12200,12200,12200,12200,0
|
|
20230727,100900,497942520,12200,12170,12200,12160,3682
|
|
20230727,100800,453091510,12170,12180,12180,12170,59
|
|
20230727,100700,452373430,12180,12180,12180,12180,317
|
|
20230727,100600,448512370,12200,12210,12220,12190,639
|
|
20230727,100500,440718460,12210,12210,12220,12210,134
|
|
20230727,100400,439081320,12210,12210,12210,12200,233
|
|
20230727,100300,436238380,12220,12220,12230,12220,81
|
|
20230727,100200,435248010,12210,12170,12210,12170,824
|
|
20230727,100100,425196460,12170,12170,12170,12170,305
|
|
20230727,100000,421484610,12160,12160,12160,12160,30
|
|
20230727,095900,421119810,12160,12150,12160,12150,1010
|
|
20230727,095800,408843290,12140,12140,12140,12140,162
|
|
20230727,095700,406876610,12130,12130,12130,12130,1395
|
|
20230727,095600,389955260,12120,12100,12120,12090,2042
|
|
20230727,095500,365248680,12100,12100,12100,12100,19
|
|
20230727,095400,365018780,12120,12120,12120,12120,0
|
|
20230727,095300,365018780,12120,12090,12120,12090,56
|
|
20230727,095200,364340190,12070,12070,12070,12070,68
|
|
20230727,095100,363519430,12060,12060,12060,12060,80
|
|
20230727,095000,362554630,12060,12060,12060,12060,106
|
|
20230727,094900,361276270,12130,12130,12130,12130,0
|
|
20230727,094800,361276270,12130,12090,12130,12070,1981
|
|
20230727,094700,337341390,12090,12080,12090,12070,71
|
|
20230727,094600,336483660,12070,12090,12090,12070,772
|
|
20230727,094500,327158900,12100,12130,12160,12100,445
|
|
20230727,094400,321770470,12120,12120,12120,12120,29
|
|
20230727,094300,321418990,12120,12120,12120,12120,1
|
|
20230727,094200,321406870,12160,12160,12160,12160,0
|
|
20230727,094100,321406870,12160,12110,12160,12110,235
|
|
20230727,094000,318557310,12100,12100,12100,12100,0
|
|
20230727,093900,318557310,12100,12100,12100,12100,5
|
|
20230727,093800,318496810,12160,12090,12160,12090,374
|
|
20230727,093700,313969390,12100,12100,12100,12100,0
|
|
20230727,093600,313969390,12100,12110,12110,12100,674
|
|
20230727,093500,305810700,12130,12130,12130,12120,1543
|
|
20230727,093400,287094540,12200,12200,12200,12200,0
|
|
20230727,093300,287094540,12200,12200,12200,12200,1
|
|
20230727,093200,287082340,12200,12140,12200,12140,1099
|
|
20230727,093100,273680830,12130,12130,12130,12130,10
|
|
20230727,093000,273559530,12130,12130,12130,12130,30
|
|
20230727,092900,273195630,12130,12120,12130,12120,414
|
|
20230727,092800,268177930,12120,12160,12160,12120,441
|
|
20230727,092700,262817960,12170,12180,12190,12170,1459
|
|
20230727,092600,245040620,12180,12200,12220,12180,1719
|
|
20230727,092500,224074920,12200,12200,12200,12200,105
|
|
20230727,092400,222793920,12230,12190,12240,12190,1886
|
|
20230727,092300,199748280,12180,12210,12210,12180,82
|
|
20230727,092200,198748030,12190,12220,12240,12190,2452
|
|
20230727,092100,168802370,12220,12180,12220,12180,1487
|
|
20230727,092000,150673700,12170,12130,12180,12130,3188
|
|
20230727,091900,111884440,12130,12130,12140,12130,452
|
|
20230727,091800,106399600,12130,12090,12140,12090,1283
|
|
20230727,091700,90850890,12090,12100,12100,12080,382
|
|
20230727,091600,86234270,12120,12120,12120,12120,0
|
|
20230727,091500,86234270,12120,12120,12120,12120,0
|
|
20230727,091400,86234270,12120,12100,12130,12100,1132
|
|
20230727,091300,72505240,12090,12120,12120,12090,130
|
|
20230727,091200,70932510,12130,12080,12130,12080,283
|
|
20230727,091100,67504870,12110,12070,12110,12070,430
|
|
20230727,091000,62300820,12070,12080,12080,12070,768
|
|
20230727,090900,53027970,12080,12090,12090,12080,163
|
|
20230727,090800,51058920,12090,12150,12150,12080,69
|
|
20230727,090700,50223150,12180,12150,12180,12140,480
|
|
20230727,090600,44390190,12160,12120,12160,12120,171
|
|
20230727,090500,42314200,12120,12050,12140,12050,2070
|
|
20230727,090400,17281090,12040,11970,12040,11970,565
|
|
20230727,090300,10479070,11960,11950,11960,11950,384
|
|
20230727,090200,5887270,11940,11940,11940,11940,23
|
|
20230727,090100,5612650,11840,11840,11840,11840,20
|
|
20230727,090000,5375850,11820,11810,11820,11810,455
|