578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183500,1253603590,19690,19690,19690,19690,9833
|
|
20230727,183400,1253603590,19690,19690,19690,19690,0
|
|
20230727,183300,1253603590,19690,19690,19690,19690,0
|
|
20230727,183200,1253603590,19690,19690,19690,19690,0
|
|
20230727,183100,1253603590,19690,19690,19690,19690,0
|
|
20230727,183000,1253603590,19690,19690,19690,19690,0
|
|
20230727,182900,1253603590,19690,19690,19690,19690,0
|
|
20230727,182800,1253603590,19690,19690,19690,19690,0
|
|
20230727,182700,1253603590,19690,19690,19690,19690,0
|
|
20230727,182600,1253603590,19690,19690,19690,19690,0
|
|
20230727,182500,1253603590,19690,19690,19690,19690,0
|
|
20230727,182400,1253603590,19690,19690,19690,19690,0
|
|
20230727,182300,1253603590,19690,19690,19690,19690,0
|
|
20230727,182200,1253603590,19690,19690,19690,19690,0
|
|
20230727,182100,1253603590,19690,19690,19690,19690,0
|
|
20230727,182000,1253603590,19690,19690,19690,19690,0
|
|
20230727,181900,1253603590,19690,19690,19690,19690,0
|
|
20230727,181800,1253603590,19690,19690,19690,19690,0
|
|
20230727,181700,1253603590,19690,19690,19690,19690,0
|
|
20230727,181600,1253603590,19690,19690,19690,19690,0
|
|
20230727,181500,1253603590,19690,19690,19690,19690,0
|
|
20230727,181400,1253603590,19690,19690,19690,19690,0
|
|
20230727,181300,1253603590,19690,19690,19690,19690,0
|
|
20230727,181200,1253603590,19690,19690,19690,19690,0
|
|
20230727,181100,1253603590,19690,19690,19690,19690,0
|
|
20230727,181000,1253603590,19690,19690,19690,19690,0
|
|
20230727,180900,1253603590,19690,19690,19690,19690,0
|
|
20230727,180800,1253603590,19690,19690,19690,19690,0
|
|
20230727,180700,1253603590,19690,19690,19690,19690,0
|
|
20230727,180600,1253603590,19690,19690,19690,19690,0
|
|
20230727,180500,1253603590,19690,19690,19690,19690,9833
|
|
20230727,180400,1253603590,19690,19690,19690,19690,0
|
|
20230727,180300,1253603590,19690,19690,19690,19690,0
|
|
20230727,180200,1253603590,19690,19690,19690,19690,0
|
|
20230727,180100,1253603590,19690,19690,19690,19690,0
|
|
20230727,180000,1253603590,19690,19690,19690,19690,0
|
|
20230727,175900,1253603590,19690,19690,19690,19690,0
|
|
20230727,175800,1253603590,19690,19690,19690,19690,0
|
|
20230727,175700,1253603590,19690,19690,19690,19690,0
|
|
20230727,175600,1253603590,19690,19690,19690,19690,0
|
|
20230727,175500,1253603590,19690,19690,19690,19690,0
|
|
20230727,175400,1253603590,19690,19690,19690,19690,0
|
|
20230727,175300,1253603590,19690,19690,19690,19690,0
|
|
20230727,175200,1253603590,19690,19690,19690,19690,0
|
|
20230727,175100,1253603590,19690,19690,19690,19690,0
|
|
20230727,175000,1253603590,19690,19690,19690,19690,0
|
|
20230727,174900,1253603590,19690,19690,19690,19690,0
|
|
20230727,174800,1253603590,19690,19690,19690,19690,0
|
|
20230727,174700,1253603590,19690,19690,19690,19690,0
|
|
20230727,174600,1253603590,19690,19690,19690,19690,0
|
|
20230727,174500,1253603590,19690,19690,19690,19690,0
|
|
20230727,174400,1253603590,19690,19690,19690,19690,0
|
|
20230727,174300,1253603590,19690,19690,19690,19690,0
|
|
20230727,174200,1253603590,19690,19690,19690,19690,0
|
|
20230727,174100,1253603590,19690,19690,19690,19690,0
|
|
20230727,174000,1253603590,19690,19690,19690,19690,0
|
|
20230727,173900,1253603590,19690,19690,19690,19690,0
|
|
20230727,173800,1253603590,19690,19690,19690,19690,0
|
|
20230727,173700,1253603590,19690,19690,19690,19690,0
|
|
20230727,173600,1253603590,19690,19690,19690,19690,0
|
|
20230727,173500,1253603590,19690,19690,19690,19690,9833
|
|
20230727,173400,1253603590,19690,19690,19690,19690,0
|
|
20230727,173300,1253603590,19690,19690,19690,19690,0
|
|
20230727,173200,1253603590,19690,19690,19690,19690,0
|
|
20230727,173100,1253603590,19690,19690,19690,19690,0
|
|
20230727,173000,1253603590,19690,19690,19690,19690,0
|
|
20230727,172900,1253603590,19690,19690,19690,19690,0
|
|
20230727,172800,1253603590,19690,19690,19690,19690,0
|
|
20230727,172700,1253603590,19690,19690,19690,19690,0
|
|
20230727,172600,1253603590,19690,19690,19690,19690,0
|
|
20230727,172500,1253603590,19690,19690,19690,19690,0
|
|
20230727,172400,1253603590,19690,19690,19690,19690,0
|
|
20230727,172300,1253603590,19690,19690,19690,19690,0
|
|
20230727,172200,1253603590,19690,19690,19690,19690,0
|
|
20230727,172100,1253603590,19690,19690,19690,19690,0
|
|
20230727,172000,1253603590,19690,19690,19690,19690,0
|
|
20230727,171900,1253603590,19690,19690,19690,19690,0
|
|
20230727,171800,1253603590,19690,19690,19690,19690,0
|
|
20230727,171700,1253603590,19690,19690,19690,19690,0
|
|
20230727,171600,1253603590,19690,19690,19690,19690,0
|
|
20230727,171500,1253603590,19690,19690,19690,19690,0
|
|
20230727,171400,1253603590,19690,19690,19690,19690,0
|
|
20230727,171300,1253603590,19690,19690,19690,19690,0
|
|
20230727,171200,1253603590,19690,19690,19690,19690,0
|
|
20230727,171100,1253603590,19690,19690,19690,19690,0
|
|
20230727,171000,1253603590,19690,19690,19690,19690,0
|
|
20230727,170900,1253603590,19690,19690,19690,19690,0
|
|
20230727,170800,1253603590,19690,19690,19690,19690,0
|
|
20230727,170700,1253603590,19690,19690,19690,19690,0
|
|
20230727,170600,1253603590,19690,19690,19690,19690,0
|
|
20230727,170500,1253603590,19690,19690,19690,19690,9833
|
|
20230727,170400,1253603590,19690,19690,19690,19690,0
|
|
20230727,170300,1253603590,19690,19690,19690,19690,0
|
|
20230727,170200,1253603590,19690,19690,19690,19690,0
|
|
20230727,170100,1253603590,19690,19690,19690,19690,0
|
|
20230727,170000,1253603590,19690,19690,19690,19690,0
|
|
20230727,165900,1253603590,19690,19690,19690,19690,0
|
|
20230727,165800,1253603590,19690,19690,19690,19690,0
|
|
20230727,165700,1253603590,19690,19690,19690,19690,0
|
|
20230727,165600,1253603590,19690,19690,19690,19690,0
|
|
20230727,165500,1253603590,19690,19690,19690,19690,0
|
|
20230727,165400,1253603590,19690,19690,19690,19690,0
|
|
20230727,165300,1253603590,19690,19690,19690,19690,0
|
|
20230727,165200,1253603590,19690,19690,19690,19690,0
|
|
20230727,165100,1253603590,19690,19690,19690,19690,0
|
|
20230727,165000,1253603590,19690,19690,19690,19690,0
|
|
20230727,164900,1253603590,19690,19690,19690,19690,0
|
|
20230727,164800,1253603590,19690,19690,19690,19690,0
|
|
20230727,164700,1253603590,19690,19690,19690,19690,0
|
|
20230727,164600,1253603590,19690,19690,19690,19690,0
|
|
20230727,164500,1253603590,19690,19690,19690,19690,0
|
|
20230727,164400,1253603590,19690,19690,19690,19690,0
|
|
20230727,164300,1253603590,19690,19690,19690,19690,0
|
|
20230727,164200,1253603590,19690,19690,19690,19690,0
|
|
20230727,164100,1253603590,19690,19690,19690,19690,0
|
|
20230727,164000,1253603590,19690,19690,19690,19690,0
|
|
20230727,163900,1253603590,19690,19690,19690,19690,0
|
|
20230727,163800,1253603590,19690,19690,19690,19690,0
|
|
20230727,163700,1253603590,19690,19690,19690,19690,0
|
|
20230727,163600,1253603590,19690,19690,19690,19690,0
|
|
20230727,163500,1253603590,19690,19690,19690,19690,9833
|
|
20230727,163400,1253603590,19690,19690,19690,19690,0
|
|
20230727,163300,1253603590,19690,19690,19690,19690,0
|
|
20230727,163200,1253603590,19690,19690,19690,19690,0
|
|
20230727,163100,1253603590,19690,19690,19690,19690,0
|
|
20230727,163000,1253603590,19690,19690,19690,19690,0
|
|
20230727,162900,1253603590,19690,19690,19690,19690,0
|
|
20230727,162800,1253603590,19690,19690,19690,19690,0
|
|
20230727,162700,1253603590,19690,19690,19690,19690,0
|
|
20230727,162600,1253603590,19690,19690,19690,19690,0
|
|
20230727,162500,1253603590,19690,19690,19690,19690,0
|
|
20230727,162400,1253603590,19690,19690,19690,19690,0
|
|
20230727,162300,1253603590,19690,19690,19690,19690,0
|
|
20230727,162200,1253603590,19690,19690,19690,19690,0
|
|
20230727,162100,1253603590,19690,19690,19690,19690,0
|
|
20230727,162000,1253603590,19690,19690,19690,19690,0
|
|
20230727,161900,1253603590,19690,19690,19690,19690,0
|
|
20230727,161800,1253603590,19690,19690,19690,19690,0
|
|
20230727,161700,1253603590,19690,19690,19690,19690,0
|
|
20230727,161600,1253603590,19690,19690,19690,19690,0
|
|
20230727,161500,1253603590,19690,19690,19690,19690,0
|
|
20230727,161400,1253603590,19690,19690,19690,19690,0
|
|
20230727,161300,1253603590,19690,19690,19690,19690,0
|
|
20230727,161200,1253603590,19690,19690,19690,19690,0
|
|
20230727,161100,1253603590,19690,19690,19690,19690,0
|
|
20230727,161000,1253603590,19690,19690,19690,19690,0
|
|
20230727,160900,1253603590,19690,19690,19690,19690,0
|
|
20230727,160800,1253603590,19690,19690,19690,19690,0
|
|
20230727,160700,1253603590,19690,19690,19690,19690,0
|
|
20230727,160600,1253603590,19690,19690,19690,19690,0
|
|
20230727,160500,1253603590,19690,19690,19690,19690,9833
|
|
20230727,160400,1253603590,19690,19690,19690,19690,0
|
|
20230727,160300,1253603590,19690,19690,19690,19690,0
|
|
20230727,160200,1253603590,19690,19690,19690,19690,0
|
|
20230727,160100,1253603590,19690,19690,19690,19690,0
|
|
20230727,160000,1253603590,19690,19690,19690,19690,0
|
|
20230727,155900,1253603590,19690,19690,19690,19690,0
|
|
20230727,155800,1253603590,19690,19690,19690,19690,0
|
|
20230727,155700,1253603590,19690,19690,19690,19690,0
|
|
20230727,155600,1253603590,19690,19690,19690,19690,0
|
|
20230727,155500,1253603590,19690,19690,19690,19690,0
|
|
20230727,155400,1253603590,19690,19690,19690,19690,0
|
|
20230727,155300,1253603590,19690,19690,19690,19690,0
|
|
20230727,155200,1253603590,19690,19690,19690,19690,0
|
|
20230727,155100,1253603590,19690,19690,19690,19690,0
|
|
20230727,155000,1253603590,19690,19690,19690,19690,0
|
|
20230727,154900,1253603590,19690,19690,19690,19690,0
|
|
20230727,154800,1253603590,19690,19690,19690,19690,0
|
|
20230727,154700,1253603590,19690,19690,19690,19690,0
|
|
20230727,154600,1253603590,19690,19690,19690,19690,0
|
|
20230727,154500,1253603590,19690,19690,19690,19690,0
|
|
20230727,154400,1253603590,19690,19690,19690,19690,0
|
|
20230727,154300,1253603590,19690,19690,19690,19690,0
|
|
20230727,154200,1253603590,19690,19690,19690,19690,0
|
|
20230727,154100,1253603590,19690,19690,19690,19690,0
|
|
20230727,154000,1253603590,19690,19690,19690,19690,0
|
|
20230727,153900,1253603590,19690,19690,19690,19690,0
|
|
20230727,153800,1253603590,19690,19690,19690,19690,0
|
|
20230727,153700,1253603590,19690,19690,19690,19690,0
|
|
20230727,153600,1253603590,19690,19690,19690,19690,0
|
|
20230727,153500,1253603590,19690,19690,19690,19690,9833
|
|
20230727,153400,1253603590,19690,19690,19690,19690,0
|
|
20230727,153300,1253603590,19690,19690,19690,19690,0
|
|
20230727,153200,1253603590,19690,19690,19690,19690,0
|
|
20230727,153100,1253603590,19690,19690,19690,19690,0
|
|
20230727,153000,1253603590,19690,19690,19690,19690,9833
|
|
20230727,152900,1059991820,19700,19700,19700,19700,0
|
|
20230727,152800,1059991820,19700,19700,19700,19700,0
|
|
20230727,152700,1059991820,19700,19700,19700,19700,0
|
|
20230727,152600,1059991820,19700,19700,19700,19700,0
|
|
20230727,152500,1059991820,19700,19700,19700,19700,0
|
|
20230727,152400,1059991820,19700,19700,19700,19700,0
|
|
20230727,152300,1059991820,19700,19700,19700,19700,0
|
|
20230727,152200,1059991820,19700,19700,19700,19700,0
|
|
20230727,152100,1059991820,19700,19700,19700,19700,0
|
|
20230727,152000,1059991820,19700,19700,19700,19700,0
|
|
20230727,151900,1059991820,19700,19440,19710,19380,5508
|
|
20230727,151800,951497750,19770,19360,19770,19350,7091
|
|
20230727,151700,813307110,19360,19390,19390,19360,489
|
|
20230727,151600,803833730,19400,19380,19420,19380,503
|
|
20230727,151500,794075930,19380,19260,19410,19260,520
|
|
20230727,151400,784036220,19270,19270,19270,19270,51
|
|
20230727,151300,783053450,19270,19250,19270,19250,23
|
|
20230727,151200,782610320,19250,19250,19250,19250,0
|
|
20230727,151100,782610320,19250,19250,19250,19250,2
|
|
20230727,151000,782571820,19230,19290,19410,19230,2499
|
|
20230727,150900,734269030,19250,19260,19260,19250,420
|
|
20230727,150800,726183860,19250,19250,19250,19250,218
|
|
20230727,150700,721987360,19250,19250,19250,19250,75
|
|
20230727,150600,720543610,19250,19250,19250,19250,0
|
|
20230727,150500,720543610,19250,19250,19250,19250,248
|
|
20230727,150400,715769610,19260,19260,19260,19260,5
|
|
20230727,150300,715673310,19290,19290,19290,19290,2
|
|
20230727,150200,715634730,19250,19250,19250,19250,0
|
|
20230727,150100,715634730,19250,19250,19250,19250,0
|
|
20230727,150000,715634730,19250,19240,19250,19240,35
|
|
20230727,145900,714961160,19240,19240,19240,19240,17
|
|
20230727,145800,714634080,19240,19240,19240,19240,17
|
|
20230727,145700,714307000,19300,19210,19300,19210,113
|
|
20230727,145600,712134300,19210,19210,19210,19210,18
|
|
20230727,145500,711788520,19210,19210,19210,19210,19
|
|
20230727,145400,711423530,19230,19200,19230,19200,19
|
|
20230727,145300,711058700,19200,19200,19200,19200,62
|
|
20230727,145200,709868300,19200,19200,19200,19200,18
|
|
20230727,145100,709522700,19230,19180,19230,19180,18
|
|
20230727,145000,709177410,19220,19140,19310,19140,1086
|
|
20230727,144900,688305880,19150,19140,19150,19140,19
|
|
20230727,144800,687942210,19140,19140,19150,19140,45
|
|
20230727,144700,687080780,19140,19150,19150,19140,19
|
|
20230727,144600,686717110,19150,19140,19150,19140,19
|
|
20230727,144500,686353430,19150,19150,19150,19140,587
|
|
20230727,144400,675115210,19150,19190,19190,19150,2410
|
|
20230727,144300,628936440,19200,19230,19230,19180,4618
|
|
20230727,144200,540264490,19230,19230,19230,19230,18
|
|
20230727,144100,539918350,19230,19250,19250,19230,18
|
|
20230727,144000,539572190,19230,19230,19230,19230,70
|
|
20230727,143900,538226090,19230,19230,19230,19230,21
|
|
20230727,143800,537822260,19240,19230,19240,19230,18
|
|
20230727,143700,537476110,19240,19240,19240,19240,14
|
|
20230727,143600,537206750,19230,19230,19230,19230,17
|
|
20230727,143500,536879840,19260,19230,19260,19230,19
|
|
20230727,143400,536514440,19230,19230,19230,19230,17
|
|
20230727,143300,536187530,19230,19230,19230,19230,70
|
|
20230727,143200,534841430,19260,19230,19260,19230,19
|
|
20230727,143100,534476030,19230,19230,19230,19230,17
|
|
20230727,143000,534149120,19230,19260,19260,19230,335
|
|
20230727,142900,527707040,19230,19250,19250,19230,174
|
|
20230727,142800,524357880,19230,19230,19230,19230,18
|
|
20230727,142700,524011740,19250,19230,19250,19230,19
|
|
20230727,142600,523646350,19230,19230,19230,19230,17
|
|
20230727,142500,523319440,19230,19230,19230,19230,18
|
|
20230727,142400,522973300,19260,19230,19260,19230,19
|
|
20230727,142300,522607870,19230,19230,19230,19230,18
|
|
20230727,142200,522261730,19230,19250,19250,19230,19
|
|
20230727,142100,521896340,19230,19230,19230,19230,29
|
|
20230727,142000,521338670,19230,19230,19230,19230,18
|
|
20230727,141900,520992530,19240,19240,19250,19240,11
|
|
20230727,141800,520780880,19240,19240,19240,19240,13
|
|
20230727,141700,520530760,19240,19240,19240,19240,17
|
|
20230727,141600,520203680,19250,19230,19250,19230,73
|
|
20230727,141500,518799870,19230,19230,19230,19230,18
|
|
20230727,141400,518453730,19230,19250,19250,19230,102
|
|
20230727,141300,516492240,19230,19230,19230,19230,18
|
|
20230727,141200,516146100,19230,19230,19230,19230,36
|
|
20230727,141100,515453820,19230,19240,19240,19230,19
|
|
20230727,141000,515088440,19240,19240,19240,19240,8
|
|
20230727,140900,514934520,19240,19240,19240,19240,17
|
|
20230727,140800,514607440,19230,19260,19260,19230,19
|
|
20230727,140700,514242040,19230,19230,19230,19230,107
|
|
20230727,140600,512184430,19230,19230,19230,19230,18
|
|
20230727,140500,511838290,19260,19230,19260,19230,18
|
|
20230727,140400,511492120,19230,19230,19230,19230,18
|
|
20230727,140300,511145980,19240,19260,19260,19240,20
|
|
20230727,140200,510761140,19230,19230,19230,19230,17
|
|
20230727,140100,510434230,19230,19230,19230,19230,18
|
|
20230727,140000,510088090,19230,19260,19260,19230,18
|
|
20230727,135900,509741920,19230,19230,19230,19230,29
|
|
20230727,135800,509184250,19230,19230,19230,19230,18
|
|
20230727,135700,508838110,19240,19260,19260,19240,7
|
|
20230727,135600,508703410,19230,19240,19240,19230,285
|
|
20230727,135500,503222620,19260,19240,19260,19240,19
|
|
20230727,135400,502857040,19240,19240,19240,19240,18
|
|
20230727,135300,502510720,19240,19240,19240,19240,17
|
|
20230727,135200,502183640,19260,19240,19260,19240,19
|
|
20230727,135100,501818060,19240,19230,19240,19230,690
|
|
20230727,135000,488542630,19230,19230,19230,19230,18
|
|
20230727,134900,488196490,19240,19230,19240,19230,38
|
|
20230727,134800,487465540,19240,19240,19240,19240,68
|
|
20230727,134700,486157220,19240,19240,19240,19240,18
|
|
20230727,134600,485810900,19270,19240,19270,19240,18
|
|
20230727,134500,485464550,19250,19250,19250,19250,18
|
|
20230727,134400,485118050,19260,19240,19260,19240,28
|
|
20230727,134300,484579110,19240,19240,19240,19240,18
|
|
20230727,134200,484232790,19240,19240,19240,19240,18
|
|
20230727,134100,483886470,19260,19240,19260,19240,18
|
|
20230727,134000,483540130,19240,19240,19240,19240,18
|
|
20230727,133900,483193810,19240,19240,19240,19240,21
|
|
20230727,133800,482789770,19250,19240,19250,19240,19
|
|
20230727,133700,482424200,19250,19250,19250,19250,12
|
|
20230727,133600,482193200,19250,19260,19260,19250,19
|
|
20230727,133500,481827440,19250,19250,19250,19250,100
|
|
20230727,133400,479902440,19240,19240,19240,19240,166
|
|
20230727,133300,476708600,19250,19240,19250,19240,19
|
|
20230727,133200,476343030,19250,19240,19250,19240,37
|
|
20230727,133100,475630950,19240,19250,19250,19240,24
|
|
20230727,133000,475169140,19250,19240,19250,19240,39
|
|
20230727,132900,474418570,19240,19240,19240,19240,22
|
|
20230727,132800,473995290,19240,19250,19250,19240,19
|
|
20230727,132700,473629720,19230,19230,19230,19230,19
|
|
20230727,132600,473264350,19230,19230,19230,19230,18
|
|
20230727,132500,472918210,19240,19250,19250,19240,17
|
|
20230727,132400,472591120,19240,19240,19240,19240,18
|
|
20230727,132300,472244800,19240,19240,19240,19240,18
|
|
20230727,132200,471898480,19250,19240,19250,19240,18
|
|
20230727,132100,471552150,19250,19240,19250,19240,19
|
|
20230727,132000,471186580,19240,19240,19240,19240,31
|
|
20230727,131900,470590140,19250,19250,19250,19240,216
|
|
20230727,131800,466432440,19250,19250,19250,19250,18
|
|
20230727,131700,466085940,19260,19260,19260,19260,7
|
|
20230727,131600,465951120,19260,19260,19260,19260,31
|
|
20230727,131500,465354060,19260,19260,19260,19260,17
|
|
20230727,131400,465026640,19260,19270,19270,19260,168
|
|
20230727,131300,461789460,19270,19270,19270,19270,42
|
|
20230727,131200,460980120,19270,19270,19270,19270,17
|
|
20230727,131100,460652530,19270,19270,19270,19270,18
|
|
20230727,131000,460305670,19270,19270,19270,19270,17
|
|
20230727,130900,459978080,19270,19270,19270,19270,18
|
|
20230727,130800,459631220,19270,19270,19270,19270,18
|
|
20230727,130700,459284360,19270,19270,19270,19270,17
|
|
20230727,130600,458956770,19260,19260,19260,19260,18
|
|
20230727,130500,458610090,19260,19270,19270,19260,43
|
|
20230727,130400,457781650,19270,19270,19270,19270,18
|
|
20230727,130300,457434790,19260,19260,19260,19260,17
|
|
20230727,130200,457107370,19260,19260,19260,19260,22
|
|
20230727,130100,456683650,19260,19270,19270,19260,25
|
|
20230727,130000,456202080,19270,19270,19270,19270,12
|
|
20230727,125900,455970840,19270,19270,19270,19270,12
|
|
20230727,125800,455739600,19280,19280,19280,19280,14
|
|
20230727,125700,455469680,19300,19300,19300,19300,100
|
|
20230727,125600,453539680,19270,19270,19270,19270,1
|
|
20230727,125500,453520410,19270,19270,19270,19270,8
|
|
20230727,125400,453366250,19280,19280,19280,19280,17
|
|
20230727,125300,453038490,19300,19300,19300,19300,1
|
|
20230727,125200,453019190,19300,19300,19300,19300,50
|
|
20230727,125100,452054190,19280,19280,19280,19280,0
|
|
20230727,125000,452054190,19280,19280,19280,19280,0
|
|
20230727,124900,452054190,19280,19280,19280,19280,0
|
|
20230727,124800,452054190,19280,19280,19280,19280,19
|
|
20230727,124700,451687870,19280,19280,19280,19280,31
|
|
20230727,124600,451090190,19280,19280,19280,19280,0
|
|
20230727,124500,451090190,19280,19280,19280,19280,0
|
|
20230727,124400,451090190,19280,19280,19280,19280,0
|
|
20230727,124300,451090190,19280,19300,19300,19280,413
|
|
20230727,124200,443125280,19300,19300,19300,19300,0
|
|
20230727,124100,443125280,19300,19300,19300,19300,0
|
|
20230727,124000,443125280,19300,19300,19300,19300,0
|
|
20230727,123900,443125280,19300,19300,19300,19300,17
|
|
20230727,123800,442797180,19300,19300,19300,19300,0
|
|
20230727,123700,442797180,19300,19300,19300,19300,0
|
|
20230727,123600,442797180,19300,19300,19300,19300,0
|
|
20230727,123500,442797180,19300,19300,19300,19300,1
|
|
20230727,123400,442777880,19290,19290,19290,19290,10
|
|
20230727,123300,442584980,19300,19300,19300,19300,3
|
|
20230727,123200,442527080,19300,19300,19300,19300,150
|
|
20230727,123100,439632080,19300,19300,19300,19300,0
|
|
20230727,123000,439632080,19300,19300,19300,19300,50
|
|
20230727,122900,438667080,19310,19310,19310,19310,0
|
|
20230727,122800,438667080,19310,19310,19310,19310,0
|
|
20230727,122700,438667080,19310,19310,19310,19310,0
|
|
20230727,122600,438667080,19310,19310,19310,19310,0
|
|
20230727,122500,438667080,19310,19310,19310,19310,0
|
|
20230727,122400,438667080,19310,19310,19310,19310,0
|
|
20230727,122300,438667080,19310,19310,19310,19310,0
|
|
20230727,122200,438667080,19310,19310,19310,19310,2
|
|
20230727,122100,438628460,19300,19300,19300,19300,0
|
|
20230727,122000,438628460,19300,19300,19300,19300,0
|
|
20230727,121900,438628460,19300,19300,19300,19300,0
|
|
20230727,121800,438628460,19300,19310,19310,19300,59
|
|
20230727,121700,437489730,19320,19320,19320,19320,4
|
|
20230727,121600,437412450,19320,19320,19320,19320,1
|
|
20230727,121500,437393130,19330,19320,19330,19320,6
|
|
20230727,121400,437277160,19330,19330,19330,19330,0
|
|
20230727,121300,437277160,19330,19330,19330,19330,0
|
|
20230727,121200,437277160,19330,19340,19340,19330,60
|
|
20230727,121100,436117350,19370,19370,19370,19370,0
|
|
20230727,121000,436117350,19370,19370,19370,19370,0
|
|
20230727,120900,436117350,19370,19370,19370,19370,0
|
|
20230727,120800,436117350,19370,19370,19370,19370,0
|
|
20230727,120700,436117350,19370,19370,19370,19370,0
|
|
20230727,120600,436117350,19370,19370,19370,19370,0
|
|
20230727,120500,436117350,19370,19370,19370,19370,0
|
|
20230727,120400,436117350,19370,19370,19370,19370,0
|
|
20230727,120300,436117350,19370,19370,19370,19370,0
|
|
20230727,120200,436117350,19370,19370,19370,19370,0
|
|
20230727,120100,436117350,19370,19360,19370,19360,51
|
|
20230727,120000,435129600,19340,19340,19340,19340,44
|
|
20230727,115900,434278640,19340,19340,19340,19340,0
|
|
20230727,115800,434278640,19340,19370,19370,19340,11
|
|
20230727,115700,434065850,19350,19350,19350,19350,0
|
|
20230727,115600,434065850,19350,19350,19350,19350,0
|
|
20230727,115500,434065850,19350,19350,19350,19350,1
|
|
20230727,115400,434046500,19360,19370,19370,19360,15
|
|
20230727,115300,433756040,19380,19380,19380,19380,2
|
|
20230727,115200,433717280,19390,19390,19390,19390,1
|
|
20230727,115100,433697890,19400,19400,19400,19400,23
|
|
20230727,115000,433251690,19400,19400,19400,19400,0
|
|
20230727,114900,433251690,19400,19400,19400,19400,33
|
|
20230727,114800,432611490,19390,19390,19390,19390,0
|
|
20230727,114700,432611490,19390,19390,19390,19390,1
|
|
20230727,114600,432592100,19380,19380,19380,19380,1
|
|
20230727,114500,432572720,19380,19380,19380,19380,0
|
|
20230727,114400,432572720,19380,19380,19380,19380,227
|
|
20230727,114300,428173460,19360,19360,19360,19360,0
|
|
20230727,114200,428173460,19360,19410,19410,19310,630
|
|
20230727,114100,415963390,19410,19270,19500,19270,2302
|
|
20230727,114000,371417640,19270,19270,19270,19270,11
|
|
20230727,113900,371205670,19270,19270,19270,19270,0
|
|
20230727,113800,371205670,19270,19270,19270,19270,0
|
|
20230727,113700,371205670,19270,19270,19270,19270,0
|
|
20230727,113600,371205670,19270,19270,19270,19270,0
|
|
20230727,113500,371205670,19270,19270,19270,19270,0
|
|
20230727,113400,371205670,19270,19270,19270,19270,0
|
|
20230727,113300,371205670,19270,19270,19270,19270,0
|
|
20230727,113200,371205670,19270,19270,19270,19270,1
|
|
20230727,113100,371186400,19270,19270,19270,19270,222
|
|
20230727,113000,366908460,19280,19280,19280,19280,0
|
|
20230727,112900,366908460,19280,19280,19280,19280,0
|
|
20230727,112800,366908460,19280,19280,19280,19280,0
|
|
20230727,112700,366908460,19280,19280,19280,19280,0
|
|
20230727,112600,366908460,19280,19280,19280,19280,0
|
|
20230727,112500,366908460,19280,19280,19280,19280,0
|
|
20230727,112400,366908460,19280,19280,19280,19280,11
|
|
20230727,112300,366696380,19270,19270,19270,19270,142
|
|
20230727,112200,363960040,19270,19270,19270,19270,507
|
|
20230727,112100,354190150,19270,19270,19270,19270,225
|
|
20230727,112000,349854400,19290,19290,19290,19290,0
|
|
20230727,111900,349854400,19290,19290,19290,19290,0
|
|
20230727,111800,349854400,19290,19290,19290,19290,0
|
|
20230727,111700,349854400,19290,19290,19290,19290,0
|
|
20230727,111600,349854400,19290,19290,19290,19290,1
|
|
20230727,111500,349835110,19280,19270,19280,19270,54
|
|
20230727,111400,348794520,19270,19270,19270,19270,0
|
|
20230727,111300,348794520,19270,19270,19270,19270,189
|
|
20230727,111200,345152490,19280,19280,19280,19280,10
|
|
20230727,111100,344959690,19280,19280,19280,19280,0
|
|
20230727,111000,344959690,19280,19280,19280,19280,0
|
|
20230727,110900,344959690,19280,19280,19280,19280,0
|
|
20230727,110800,344959690,19280,19280,19280,19280,26
|
|
20230727,110700,344458410,19270,19280,19280,19270,41
|
|
20230727,110600,343668330,19270,19270,19270,19270,0
|
|
20230727,110500,343668330,19270,19270,19270,19270,0
|
|
20230727,110400,343668330,19270,19270,19270,19270,435
|
|
20230727,110300,335285880,19270,19270,19270,19270,0
|
|
20230727,110200,335285880,19270,19270,19270,19270,0
|
|
20230727,110100,335285880,19270,19270,19270,19270,0
|
|
20230727,110000,335285880,19270,19250,19270,19250,229
|
|
20230727,105900,330873070,19260,19270,19270,19260,17
|
|
20230727,105800,330545640,19270,19270,19270,19270,2
|
|
20230727,105700,330507100,19290,19300,19300,19290,933
|
|
20230727,105600,312509140,19300,19300,19300,19300,1
|
|
20230727,105500,312489840,19300,19300,19300,19300,0
|
|
20230727,105400,312489840,19300,19300,19300,19300,0
|
|
20230727,105300,312489840,19300,19300,19300,19300,0
|
|
20230727,105200,312489840,19300,19300,19300,19300,7
|
|
20230727,105100,312354740,19300,19300,19300,19300,1
|
|
20230727,105000,312335440,19290,19290,19290,19290,0
|
|
20230727,104900,312335440,19290,19300,19300,19290,6
|
|
20230727,104800,312219680,19330,19340,19340,19330,10
|
|
20230727,104700,312026370,19350,19350,19350,19350,44
|
|
20230727,104600,311174970,19350,19350,19350,19350,69
|
|
20230727,104500,309839820,19350,19350,19350,19350,0
|
|
20230727,104400,309839820,19350,19350,19350,19350,0
|
|
20230727,104300,309839820,19350,19350,19350,19350,0
|
|
20230727,104200,309839820,19350,19340,19350,19340,21
|
|
20230727,104100,309433670,19350,19350,19350,19350,0
|
|
20230727,104000,309433670,19350,19350,19350,19350,5
|
|
20230727,103900,309336920,19370,19370,19370,19370,0
|
|
20230727,103800,309336920,19370,19370,19370,19370,216
|
|
20230727,103700,305153000,19380,19380,19380,19380,0
|
|
20230727,103600,305153000,19380,19380,19380,19380,0
|
|
20230727,103500,305153000,19380,19380,19380,19380,76
|
|
20230727,103400,303680120,19380,19380,19380,19380,53
|
|
20230727,103300,302652980,19370,19350,19370,19340,206
|
|
20230727,103200,298663960,19360,19360,19360,19360,3
|
|
20230727,103100,298605880,19390,19400,19410,19350,287
|
|
20230727,103000,293037880,19400,19300,19410,19300,2069
|
|
20230727,102900,252955120,19290,19280,19290,19280,236
|
|
20230727,102800,248402770,19290,19290,19290,19290,0
|
|
20230727,102700,248402770,19290,19290,19290,19290,0
|
|
20230727,102600,248402770,19290,19290,19290,19290,0
|
|
20230727,102500,248402770,19290,19290,19290,19290,0
|
|
20230727,102400,248402770,19290,19270,19290,19270,734
|
|
20230727,102300,234251300,19250,19250,19250,19250,37
|
|
20230727,102200,233539050,19210,19210,19210,19210,0
|
|
20230727,102100,233539050,19210,19200,19240,19200,750
|
|
20230727,102000,219132150,19180,19180,19180,19180,0
|
|
20230727,101900,219132150,19180,19180,19180,19180,262
|
|
20230727,101800,214106990,19160,19200,19200,19140,3412
|
|
20230727,101700,148767240,19200,19210,19210,19200,4
|
|
20230727,101600,148690430,19210,19200,19210,19200,31
|
|
20230727,101500,148095220,19200,19200,19200,19200,30
|
|
20230727,101400,147519220,19200,19190,19200,19190,23
|
|
20230727,101300,147077700,19200,19200,19200,19200,0
|
|
20230727,101200,147077700,19200,19200,19200,19200,14
|
|
20230727,101100,146808900,19200,19200,19200,19200,10
|
|
20230727,101000,146616900,19200,19200,19200,19200,0
|
|
20230727,100900,146616900,19200,19200,19200,19200,0
|
|
20230727,100800,146616900,19200,19200,19200,19200,1
|
|
20230727,100700,146597700,19190,19190,19190,19190,0
|
|
20230727,100600,146597700,19190,19190,19190,19190,0
|
|
20230727,100500,146597700,19190,19190,19190,19190,10
|
|
20230727,100400,146405800,19190,19190,19190,19190,22
|
|
20230727,100300,145983620,19200,19200,19200,19200,6
|
|
20230727,100200,145868420,19210,19210,19210,19210,0
|
|
20230727,100100,145868420,19210,19210,19210,19210,0
|
|
20230727,100000,145868420,19210,19210,19210,19210,1
|
|
20230727,095900,145849210,19190,19190,19190,19190,0
|
|
20230727,095800,145849210,19190,19190,19190,19190,0
|
|
20230727,095700,145849210,19190,19190,19190,19190,0
|
|
20230727,095600,145849210,19190,19190,19190,19190,0
|
|
20230727,095500,145849210,19190,19190,19190,19190,21
|
|
20230727,095400,145446220,19190,19190,19190,19190,0
|
|
20230727,095300,145446220,19190,19190,19190,19190,0
|
|
20230727,095200,145446220,19190,19190,19190,19190,0
|
|
20230727,095100,145446220,19190,19190,19190,19190,0
|
|
20230727,095000,145446220,19190,19190,19190,19190,1
|
|
20230727,094900,145427030,19190,19180,19190,19180,112
|
|
20230727,094800,143278860,19170,19170,19170,19170,0
|
|
20230727,094700,143278860,19170,19170,19170,19170,0
|
|
20230727,094600,143278860,19170,19160,19170,19160,468
|
|
20230727,094500,134309600,19130,19130,19130,19130,0
|
|
20230727,094400,134309600,19130,19130,19130,19130,59
|
|
20230727,094300,133180930,19130,19130,19130,19130,38
|
|
20230727,094200,132453990,19130,19130,19130,19130,20
|
|
20230727,094100,132071390,19150,19150,19150,19150,0
|
|
20230727,094000,132071390,19150,19180,19180,19150,1000
|
|
20230727,093900,112912250,19210,19210,19210,19210,22
|
|
20230727,093800,112489630,19170,19170,19170,19170,83
|
|
20230727,093700,110898520,19170,19170,19170,19170,0
|
|
20230727,093600,110898520,19170,19200,19200,19170,87
|
|
20230727,093500,109230380,19200,19200,19200,19170,102
|
|
20230727,093400,107274750,19180,19180,19180,19180,0
|
|
20230727,093300,107274750,19180,19190,19190,19180,117
|
|
20230727,093200,105030520,19220,19220,19220,19220,1
|
|
20230727,093100,105011300,19190,19210,19210,19190,31
|
|
20230727,093000,104416190,19220,19220,19220,19220,35
|
|
20230727,092900,103743490,19220,19220,19220,19220,44
|
|
20230727,092800,102897810,19220,19220,19220,19220,893
|
|
20230727,092700,85734350,19220,19220,19220,19220,6
|
|
20230727,092600,85619030,19220,19230,19230,19220,30
|
|
20230727,092500,85042380,19220,19220,19220,19220,54
|
|
20230727,092400,84004500,19220,19220,19220,19220,0
|
|
20230727,092300,84004500,19220,19220,19220,19220,1
|
|
20230727,092200,83985280,19160,19160,19160,19160,0
|
|
20230727,092100,83985280,19160,19180,19180,19160,572
|
|
20230727,092000,73025610,19190,19200,19200,19160,1094
|
|
20230727,091900,52051720,19200,19200,19200,19200,0
|
|
20230727,091800,52051720,19200,19200,19200,19200,80
|
|
20230727,091700,50515720,19200,19180,19200,19180,44
|
|
20230727,091600,49671100,19160,19160,19160,19160,24
|
|
20230727,091500,49211260,19160,19120,19160,19120,185
|
|
20230727,091400,45672640,19110,19110,19110,19110,11
|
|
20230727,091300,45462430,19110,19110,19110,19110,222
|
|
20230727,091200,41220010,19110,19100,19110,19100,74
|
|
20230727,091100,39806600,19080,19100,19100,19080,24
|
|
20230727,091000,39348380,19110,19090,19110,19090,188
|
|
20230727,090900,35756260,19060,19090,19090,19060,15
|
|
20230727,090800,35470060,19090,19120,19130,19070,619
|
|
20230727,090700,23641010,19160,19150,19160,19130,31
|
|
20230727,090600,23047390,19150,19120,19150,19120,193
|
|
20230727,090500,19351500,19160,19160,19170,19160,276
|
|
20230727,090400,14061840,19160,19160,19160,19160,280
|
|
20230727,090300,8697040,19030,19120,19120,19010,144
|
|
20230727,090200,5954850,19010,19000,19010,19000,21
|
|
20230727,090100,5555840,19000,18980,19000,18970,99
|
|
20230727,090000,3677230,18960,18950,18970,18950,194
|