658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195500,685891850,19540,19540,19540,19540,289
|
|
20230727,195400,685891850,19540,19540,19540,19540,0
|
|
20230727,195300,685891850,19540,19540,19540,19540,0
|
|
20230727,195200,685891850,19540,19540,19540,19540,0
|
|
20230727,195100,685891850,19540,19540,19540,19540,0
|
|
20230727,195000,685891850,19540,19540,19540,19540,0
|
|
20230727,194900,685891850,19540,19540,19540,19540,0
|
|
20230727,194800,685891850,19540,19540,19540,19540,0
|
|
20230727,194700,685891850,19540,19540,19540,19540,0
|
|
20230727,194600,685891850,19540,19540,19540,19540,0
|
|
20230727,194500,685891850,19540,19540,19540,19540,0
|
|
20230727,194400,685891850,19540,19540,19540,19540,0
|
|
20230727,194300,685891850,19540,19540,19540,19540,0
|
|
20230727,194200,685891850,19540,19540,19540,19540,0
|
|
20230727,194100,685891850,19540,19540,19540,19540,0
|
|
20230727,194000,685891850,19540,19540,19540,19540,0
|
|
20230727,193900,685891850,19540,19540,19540,19540,0
|
|
20230727,193800,685891850,19540,19540,19540,19540,0
|
|
20230727,193700,685891850,19540,19540,19540,19540,0
|
|
20230727,193600,685891850,19540,19540,19540,19540,0
|
|
20230727,193500,685891850,19540,19540,19540,19540,0
|
|
20230727,193400,685891850,19540,19540,19540,19540,0
|
|
20230727,193300,685891850,19540,19540,19540,19540,0
|
|
20230727,193200,685891850,19540,19540,19540,19540,0
|
|
20230727,193100,685891850,19540,19540,19540,19540,0
|
|
20230727,193000,685891850,19540,19540,19540,19540,0
|
|
20230727,192900,685891850,19540,19540,19540,19540,0
|
|
20230727,192800,685891850,19540,19540,19540,19540,0
|
|
20230727,192700,685891850,19540,19540,19540,19540,0
|
|
20230727,192600,685891850,19540,19540,19540,19540,0
|
|
20230727,192500,685891850,19540,19540,19540,19540,289
|
|
20230727,192400,685891850,19540,19540,19540,19540,0
|
|
20230727,192300,685891850,19540,19540,19540,19540,0
|
|
20230727,192200,685891850,19540,19540,19540,19540,0
|
|
20230727,192100,685891850,19540,19540,19540,19540,0
|
|
20230727,192000,685891850,19540,19540,19540,19540,0
|
|
20230727,191900,685891850,19540,19540,19540,19540,0
|
|
20230727,191800,685891850,19540,19540,19540,19540,0
|
|
20230727,191700,685891850,19540,19540,19540,19540,0
|
|
20230727,191600,685891850,19540,19540,19540,19540,0
|
|
20230727,191500,685891850,19540,19540,19540,19540,0
|
|
20230727,191400,685891850,19540,19540,19540,19540,0
|
|
20230727,191300,685891850,19540,19540,19540,19540,0
|
|
20230727,191200,685891850,19540,19540,19540,19540,0
|
|
20230727,191100,685891850,19540,19540,19540,19540,0
|
|
20230727,191000,685891850,19540,19540,19540,19540,0
|
|
20230727,190900,685891850,19540,19540,19540,19540,0
|
|
20230727,190800,685891850,19540,19540,19540,19540,0
|
|
20230727,190700,685891850,19540,19540,19540,19540,0
|
|
20230727,190600,685891850,19540,19540,19540,19540,0
|
|
20230727,190500,685891850,19540,19540,19540,19540,0
|
|
20230727,190400,685891850,19540,19540,19540,19540,0
|
|
20230727,190300,685891850,19540,19540,19540,19540,0
|
|
20230727,190200,685891850,19540,19540,19540,19540,0
|
|
20230727,190100,685891850,19540,19540,19540,19540,0
|
|
20230727,190000,685891850,19540,19540,19540,19540,0
|
|
20230727,185900,685891850,19540,19540,19540,19540,0
|
|
20230727,185800,685891850,19540,19540,19540,19540,0
|
|
20230727,185700,685891850,19540,19540,19540,19540,0
|
|
20230727,185600,685891850,19540,19540,19540,19540,0
|
|
20230727,185500,685891850,19540,19540,19540,19540,289
|
|
20230727,185400,685891850,19540,19540,19540,19540,0
|
|
20230727,185300,685891850,19540,19540,19540,19540,0
|
|
20230727,185200,685891850,19540,19540,19540,19540,0
|
|
20230727,185100,685891850,19540,19540,19540,19540,0
|
|
20230727,185000,685891850,19540,19540,19540,19540,0
|
|
20230727,184900,685891850,19540,19540,19540,19540,0
|
|
20230727,184800,685891850,19540,19540,19540,19540,0
|
|
20230727,184700,685891850,19540,19540,19540,19540,0
|
|
20230727,184600,685891850,19540,19540,19540,19540,0
|
|
20230727,184500,685891850,19540,19540,19540,19540,0
|
|
20230727,184400,685891850,19540,19540,19540,19540,0
|
|
20230727,184300,685891850,19540,19540,19540,19540,0
|
|
20230727,184200,685891850,19540,19540,19540,19540,0
|
|
20230727,184100,685891850,19540,19540,19540,19540,0
|
|
20230727,184000,685891850,19540,19540,19540,19540,0
|
|
20230727,183900,685891850,19540,19540,19540,19540,0
|
|
20230727,183800,685891850,19540,19540,19540,19540,0
|
|
20230727,183700,685891850,19540,19540,19540,19540,0
|
|
20230727,183600,685891850,19540,19540,19540,19540,0
|
|
20230727,183500,685891850,19540,19540,19540,19540,0
|
|
20230727,183400,685891850,19540,19540,19540,19540,0
|
|
20230727,183300,685891850,19540,19540,19540,19540,0
|
|
20230727,183200,685891850,19540,19540,19540,19540,0
|
|
20230727,183100,685891850,19540,19540,19540,19540,0
|
|
20230727,183000,685891850,19540,19540,19540,19540,0
|
|
20230727,182900,685891850,19540,19540,19540,19540,0
|
|
20230727,182800,685891850,19540,19540,19540,19540,0
|
|
20230727,182700,685891850,19540,19540,19540,19540,0
|
|
20230727,182600,685891850,19540,19540,19540,19540,0
|
|
20230727,182500,685891850,19540,19540,19540,19540,289
|
|
20230727,182400,685891850,19540,19540,19540,19540,0
|
|
20230727,182300,685891850,19540,19540,19540,19540,0
|
|
20230727,182200,685891850,19540,19540,19540,19540,0
|
|
20230727,182100,685891850,19540,19540,19540,19540,0
|
|
20230727,182000,685891850,19540,19540,19540,19540,0
|
|
20230727,181900,685891850,19540,19540,19540,19540,0
|
|
20230727,181800,685891850,19540,19540,19540,19540,0
|
|
20230727,181700,685891850,19540,19540,19540,19540,0
|
|
20230727,181600,685891850,19540,19540,19540,19540,0
|
|
20230727,181500,685891850,19540,19540,19540,19540,0
|
|
20230727,181400,685891850,19540,19540,19540,19540,0
|
|
20230727,181300,685891850,19540,19540,19540,19540,0
|
|
20230727,181200,685891850,19540,19540,19540,19540,0
|
|
20230727,181100,685891850,19540,19540,19540,19540,0
|
|
20230727,181000,685891850,19540,19540,19540,19540,0
|
|
20230727,180900,685891850,19540,19540,19540,19540,0
|
|
20230727,180800,685891850,19540,19540,19540,19540,0
|
|
20230727,180700,685891850,19540,19540,19540,19540,0
|
|
20230727,180600,685891850,19540,19540,19540,19540,0
|
|
20230727,180500,685891850,19540,19540,19540,19540,0
|
|
20230727,180400,685891850,19540,19540,19540,19540,0
|
|
20230727,180300,685891850,19540,19540,19540,19540,0
|
|
20230727,180200,685891850,19540,19540,19540,19540,0
|
|
20230727,180100,685891850,19540,19540,19540,19540,0
|
|
20230727,180000,685891850,19540,19540,19540,19540,0
|
|
20230727,175900,685891850,19540,19540,19540,19540,0
|
|
20230727,175800,685891850,19540,19540,19540,19540,0
|
|
20230727,175700,685891850,19540,19540,19540,19540,0
|
|
20230727,175600,685891850,19540,19540,19540,19540,0
|
|
20230727,175500,685891850,19540,19540,19540,19540,289
|
|
20230727,175400,685891850,19540,19540,19540,19540,0
|
|
20230727,175300,685891850,19540,19540,19540,19540,0
|
|
20230727,175200,685891850,19540,19540,19540,19540,0
|
|
20230727,175100,685891850,19540,19540,19540,19540,0
|
|
20230727,175000,685891850,19540,19540,19540,19540,0
|
|
20230727,174900,685891850,19540,19540,19540,19540,0
|
|
20230727,174800,685891850,19540,19540,19540,19540,0
|
|
20230727,174700,685891850,19540,19540,19540,19540,0
|
|
20230727,174600,685891850,19540,19540,19540,19540,0
|
|
20230727,174500,685891850,19540,19540,19540,19540,0
|
|
20230727,174400,685891850,19540,19540,19540,19540,0
|
|
20230727,174300,685891850,19540,19540,19540,19540,0
|
|
20230727,174200,685891850,19540,19540,19540,19540,0
|
|
20230727,174100,685891850,19540,19540,19540,19540,0
|
|
20230727,174000,685891850,19540,19540,19540,19540,0
|
|
20230727,173900,685891850,19540,19540,19540,19540,0
|
|
20230727,173800,685891850,19540,19540,19540,19540,0
|
|
20230727,173700,685891850,19540,19540,19540,19540,0
|
|
20230727,173600,685891850,19540,19540,19540,19540,0
|
|
20230727,173500,685891850,19540,19540,19540,19540,0
|
|
20230727,173400,685891850,19540,19540,19540,19540,0
|
|
20230727,173300,685891850,19540,19540,19540,19540,0
|
|
20230727,173200,685891850,19540,19540,19540,19540,0
|
|
20230727,173100,685891850,19540,19540,19540,19540,0
|
|
20230727,173000,685891850,19540,19540,19540,19540,0
|
|
20230727,172900,685891850,19540,19540,19540,19540,0
|
|
20230727,172800,685891850,19540,19540,19540,19540,0
|
|
20230727,172700,685891850,19540,19540,19540,19540,0
|
|
20230727,172600,685891850,19540,19540,19540,19540,0
|
|
20230727,172500,685891850,19540,19540,19540,19540,289
|
|
20230727,172400,685891850,19540,19540,19540,19540,0
|
|
20230727,172300,685891850,19540,19540,19540,19540,0
|
|
20230727,172200,685891850,19540,19540,19540,19540,0
|
|
20230727,172100,685891850,19540,19540,19540,19540,0
|
|
20230727,172000,685891850,19540,19540,19540,19540,0
|
|
20230727,171900,685891850,19540,19540,19540,19540,0
|
|
20230727,171800,685891850,19540,19540,19540,19540,0
|
|
20230727,171700,685891850,19540,19540,19540,19540,0
|
|
20230727,171600,685891850,19540,19540,19540,19540,0
|
|
20230727,171500,685891850,19540,19540,19540,19540,0
|
|
20230727,171400,685891850,19540,19540,19540,19540,0
|
|
20230727,171300,685891850,19540,19540,19540,19540,0
|
|
20230727,171200,685891850,19540,19540,19540,19540,0
|
|
20230727,171100,685891850,19540,19540,19540,19540,0
|
|
20230727,171000,685891850,19540,19540,19540,19540,0
|
|
20230727,170900,685891850,19540,19540,19540,19540,0
|
|
20230727,170800,685891850,19540,19540,19540,19540,0
|
|
20230727,170700,685891850,19540,19540,19540,19540,0
|
|
20230727,170600,685891850,19540,19540,19540,19540,0
|
|
20230727,170500,685891850,19540,19540,19540,19540,0
|
|
20230727,170400,685891850,19540,19540,19540,19540,0
|
|
20230727,170300,685891850,19540,19540,19540,19540,0
|
|
20230727,170200,685891850,19540,19540,19540,19540,0
|
|
20230727,170100,685891850,19540,19540,19540,19540,0
|
|
20230727,170000,685891850,19540,19540,19540,19540,0
|
|
20230727,165900,685891850,19540,19540,19540,19540,0
|
|
20230727,165800,685891850,19540,19540,19540,19540,0
|
|
20230727,165700,685891850,19540,19540,19540,19540,0
|
|
20230727,165600,685891850,19540,19540,19540,19540,0
|
|
20230727,165500,685891850,19540,19540,19540,19540,289
|
|
20230727,165400,685891850,19540,19540,19540,19540,0
|
|
20230727,165300,685891850,19540,19540,19540,19540,0
|
|
20230727,165200,685891850,19540,19540,19540,19540,0
|
|
20230727,165100,685891850,19540,19540,19540,19540,0
|
|
20230727,165000,685891850,19540,19540,19540,19540,0
|
|
20230727,164900,685891850,19540,19540,19540,19540,0
|
|
20230727,164800,685891850,19540,19540,19540,19540,0
|
|
20230727,164700,685891850,19540,19540,19540,19540,0
|
|
20230727,164600,685891850,19540,19540,19540,19540,0
|
|
20230727,164500,685891850,19540,19540,19540,19540,0
|
|
20230727,164400,685891850,19540,19540,19540,19540,0
|
|
20230727,164300,685891850,19540,19540,19540,19540,0
|
|
20230727,164200,685891850,19540,19540,19540,19540,0
|
|
20230727,164100,685891850,19540,19540,19540,19540,0
|
|
20230727,164000,685891850,19540,19540,19540,19540,0
|
|
20230727,163900,685891850,19540,19540,19540,19540,0
|
|
20230727,163800,685891850,19540,19540,19540,19540,0
|
|
20230727,163700,685891850,19540,19540,19540,19540,0
|
|
20230727,163600,685891850,19540,19540,19540,19540,0
|
|
20230727,163500,685891850,19540,19540,19540,19540,0
|
|
20230727,163400,685891850,19540,19540,19540,19540,0
|
|
20230727,163300,685891850,19540,19540,19540,19540,0
|
|
20230727,163200,685891850,19540,19540,19540,19540,0
|
|
20230727,163100,685891850,19540,19540,19540,19540,0
|
|
20230727,163000,685891850,19540,19540,19540,19540,0
|
|
20230727,162900,685891850,19540,19540,19540,19540,0
|
|
20230727,162800,685891850,19540,19540,19540,19540,0
|
|
20230727,162700,685891850,19540,19540,19540,19540,0
|
|
20230727,162600,685891850,19540,19540,19540,19540,0
|
|
20230727,162500,685891850,19540,19540,19540,19540,289
|
|
20230727,162400,685891850,19540,19540,19540,19540,0
|
|
20230727,162300,685891850,19540,19540,19540,19540,0
|
|
20230727,162200,685891850,19540,19540,19540,19540,0
|
|
20230727,162100,685891850,19540,19540,19540,19540,0
|
|
20230727,162000,685891850,19540,19540,19540,19540,0
|
|
20230727,161900,685891850,19540,19540,19540,19540,0
|
|
20230727,161800,685891850,19540,19540,19540,19540,0
|
|
20230727,161700,685891850,19540,19540,19540,19540,0
|
|
20230727,161600,685891850,19540,19540,19540,19540,0
|
|
20230727,161500,685891850,19540,19540,19540,19540,0
|
|
20230727,161400,685891850,19540,19540,19540,19540,0
|
|
20230727,161300,685891850,19540,19540,19540,19540,0
|
|
20230727,161200,685891850,19540,19540,19540,19540,0
|
|
20230727,161100,685891850,19540,19540,19540,19540,0
|
|
20230727,161000,685891850,19540,19540,19540,19540,0
|
|
20230727,160900,685891850,19540,19540,19540,19540,0
|
|
20230727,160800,685891850,19540,19540,19540,19540,0
|
|
20230727,160700,685891850,19540,19540,19540,19540,0
|
|
20230727,160600,685891850,19540,19540,19540,19540,0
|
|
20230727,160500,685891850,19540,19540,19540,19540,0
|
|
20230727,160400,685891850,19540,19540,19540,19540,0
|
|
20230727,160300,685891850,19540,19540,19540,19540,0
|
|
20230727,160200,685891850,19540,19540,19540,19540,0
|
|
20230727,160100,685891850,19540,19540,19540,19540,0
|
|
20230727,160000,685891850,19540,19540,19540,19540,0
|
|
20230727,155900,685891850,19540,19540,19540,19540,0
|
|
20230727,155800,685891850,19540,19540,19540,19540,0
|
|
20230727,155700,685891850,19540,19540,19540,19540,0
|
|
20230727,155600,685891850,19540,19540,19540,19540,0
|
|
20230727,155500,685891850,19540,19540,19540,19540,289
|
|
20230727,155400,685891850,19540,19540,19540,19540,0
|
|
20230727,155300,685891850,19540,19540,19540,19540,0
|
|
20230727,155200,685891850,19540,19540,19540,19540,0
|
|
20230727,155100,685891850,19540,19540,19540,19540,0
|
|
20230727,155000,685891850,19540,19540,19540,19540,0
|
|
20230727,154900,685891850,19540,19540,19540,19540,0
|
|
20230727,154800,685891850,19540,19540,19540,19540,0
|
|
20230727,154700,685891850,19540,19540,19540,19540,0
|
|
20230727,154600,685891850,19540,19540,19540,19540,0
|
|
20230727,154500,685891850,19540,19540,19540,19540,0
|
|
20230727,154400,685891850,19540,19540,19540,19540,0
|
|
20230727,154300,685891850,19540,19540,19540,19540,0
|
|
20230727,154200,685891850,19540,19540,19540,19540,0
|
|
20230727,154100,685891850,19540,19540,19540,19540,0
|
|
20230727,154000,685891850,19540,19540,19540,19540,0
|
|
20230727,153900,685891850,19540,19540,19540,19540,0
|
|
20230727,153800,685891850,19540,19540,19540,19540,0
|
|
20230727,153700,685891850,19540,19540,19540,19540,0
|
|
20230727,153600,685891850,19540,19540,19540,19540,0
|
|
20230727,153500,685891850,19540,19540,19540,19540,0
|
|
20230727,153400,685891850,19540,19540,19540,19540,0
|
|
20230727,153300,685891850,19540,19540,19540,19540,0
|
|
20230727,153200,685891850,19540,19540,19540,19540,0
|
|
20230727,153100,685891850,19540,19540,19540,19540,0
|
|
20230727,153000,685891850,19540,19540,19540,19540,289
|
|
20230727,152900,680244790,19500,19500,19500,19500,0
|
|
20230727,152800,680244790,19500,19500,19500,19500,0
|
|
20230727,152700,680244790,19500,19500,19500,19500,0
|
|
20230727,152600,680244790,19500,19500,19500,19500,0
|
|
20230727,152500,680244790,19500,19500,19500,19500,0
|
|
20230727,152400,680244790,19500,19500,19500,19500,0
|
|
20230727,152300,680244790,19500,19500,19500,19500,0
|
|
20230727,152200,680244790,19500,19500,19500,19500,0
|
|
20230727,152100,680244790,19500,19500,19500,19500,0
|
|
20230727,152000,680244790,19500,19500,19500,19500,0
|
|
20230727,151900,680244790,19500,19490,19500,19490,359
|
|
20230727,151800,673247870,19480,19490,19490,19480,144
|
|
20230727,151700,670441680,19490,19490,19490,19490,150
|
|
20230727,151600,667518180,19490,19490,19490,19490,13
|
|
20230727,151500,667264810,19490,19490,19490,19490,12
|
|
20230727,151400,667030930,19490,19490,19500,19490,52
|
|
20230727,151300,666017350,19500,19490,19500,19490,80
|
|
20230727,151200,664457600,19500,19490,19500,19490,33
|
|
20230727,151100,663814230,19520,19490,19520,19490,14
|
|
20230727,151000,663541310,19490,19490,19500,19490,332
|
|
20230727,150900,657069630,19500,19490,19500,19490,28
|
|
20230727,150800,656523750,19500,19490,19500,19490,223
|
|
20230727,150700,652175380,19490,19500,19500,19490,237
|
|
20230727,150600,647554130,19500,19500,19500,19500,225
|
|
20230727,150500,643166630,19500,19500,19500,19490,95
|
|
20230727,150400,641314230,19500,19520,19520,19500,613
|
|
20230727,150300,629360690,19500,19500,19500,19500,25
|
|
20230727,150200,628873190,19510,19510,19510,19510,52
|
|
20230727,150100,627858670,19510,19510,19520,19510,103
|
|
20230727,150000,625849110,19510,19520,19520,19510,91
|
|
20230727,145900,624073690,19510,19510,19510,19510,92
|
|
20230727,145800,622278770,19510,19510,19510,19510,25
|
|
20230727,145700,621791020,19510,19510,19520,19510,68
|
|
20230727,145600,620464330,19510,19510,19510,19510,50
|
|
20230727,145500,619488830,19510,19510,19510,19510,63
|
|
20230727,145400,618259700,19510,19520,19520,19510,25
|
|
20230727,145300,617771830,19520,19520,19520,19520,105
|
|
20230727,145200,615722230,19520,19520,19520,19520,51
|
|
20230727,145100,614726710,19520,19520,19550,19520,87
|
|
20230727,145000,613028440,19520,19520,19550,19520,170
|
|
20230727,144900,609709890,19520,19530,19530,19520,63
|
|
20230727,144800,608480000,19550,19520,19550,19520,14
|
|
20230727,144700,608206660,19520,19520,19520,19520,72
|
|
20230727,144600,606801220,19520,19530,19530,19520,96
|
|
20230727,144500,604926760,19550,19530,19550,19530,80
|
|
20230727,144400,603364340,19540,19550,19550,19540,201
|
|
20230727,144300,599436680,19540,19550,19550,19540,120
|
|
20230727,144200,597090900,19560,19590,19590,19560,51
|
|
20230727,144100,596092510,19560,19550,19560,19550,76
|
|
20230727,144000,594606580,19550,19560,19560,19550,49
|
|
20230727,143900,593648260,19580,19560,19580,19560,64
|
|
20230727,143800,592396400,19550,19550,19550,19550,63
|
|
20230727,143700,591164750,19550,19550,19580,19550,36
|
|
20230727,143600,590460620,19550,19560,19560,19550,313
|
|
20230727,143500,584339270,19550,19560,19560,19550,201
|
|
20230727,143400,580407830,19560,19560,19570,19560,94
|
|
20230727,143300,578569150,19550,19560,19560,19550,107
|
|
20230727,143200,576477170,19570,19560,19570,19560,65
|
|
20230727,143100,575205620,19560,19560,19570,19560,28
|
|
20230727,143000,574657930,19560,19560,19560,19560,93
|
|
20230727,142900,572838850,19570,19560,19570,19560,42
|
|
20230727,142800,572017320,19570,19560,19570,19560,54
|
|
20230727,142700,570961070,19550,19560,19560,19550,70
|
|
20230727,142600,569592270,19550,19550,19550,19550,98
|
|
20230727,142500,567676370,19560,19550,19560,19550,31
|
|
20230727,142400,567070310,19550,19550,19550,19550,39
|
|
20230727,142300,566307860,19560,19560,19560,19550,66
|
|
20230727,142200,565017340,19570,19560,19570,19560,28
|
|
20230727,142100,564469650,19550,19570,19570,19550,16
|
|
20230727,142000,564156670,19560,19550,19560,19550,37
|
|
20230727,141900,563433030,19550,19560,19560,19550,54
|
|
20230727,141800,562377170,19560,19570,19570,19560,40
|
|
20230727,141700,561594760,19570,19560,19570,19560,2
|
|
20230727,141600,561555630,19560,19560,19560,19560,84
|
|
20230727,141500,559912590,19560,19570,19570,19560,36
|
|
20230727,141400,559208220,19580,19570,19580,19570,3
|
|
20230727,141300,559149500,19570,19570,19570,19570,84
|
|
20230727,141200,557505620,19570,19570,19570,19570,40
|
|
20230727,141100,556722820,19580,19570,19580,19570,2
|
|
20230727,141000,556683670,19570,19570,19570,19570,39
|
|
20230727,140900,555920440,19570,19580,19580,19570,43
|
|
20230727,140800,555078920,19590,19570,19590,19570,2
|
|
20230727,140700,555039760,19570,19590,19590,19570,47
|
|
20230727,140600,554119810,19570,19570,19570,19560,83
|
|
20230727,140500,552495930,19590,19570,19590,19570,16
|
|
20230727,140400,552182790,19570,19570,19570,19570,68
|
|
20230727,140300,550852030,19570,19570,19570,19570,54
|
|
20230727,140200,549795250,19600,19570,19600,19570,4
|
|
20230727,140100,549716940,19570,19570,19570,19570,43
|
|
20230727,140000,548875430,19570,19570,19570,19570,41
|
|
20230727,135900,548073060,19590,19570,19590,19570,49
|
|
20230727,135800,547114080,19580,19580,19580,19580,38
|
|
20230727,135700,546370040,19590,19590,19590,19590,36
|
|
20230727,135600,545664800,19570,19600,19600,19570,50
|
|
20230727,135500,544686070,19610,19610,19610,19610,51
|
|
20230727,135400,543685960,19620,19620,19620,19620,1
|
|
20230727,135300,543666340,19580,19570,19580,19570,83
|
|
20230727,135200,542041630,19570,19570,19570,19570,39
|
|
20230727,135100,541278400,19670,19670,19670,19670,1
|
|
20230727,135000,541258730,19560,19560,19570,19560,68
|
|
20230727,134900,539928370,19560,19560,19560,19560,83
|
|
20230727,134800,538304890,19570,19540,19570,19540,771
|
|
20230727,134700,523232110,19530,19530,19530,19530,42
|
|
20230727,134600,522411850,19530,19530,19530,19530,110
|
|
20230727,134500,520263550,19540,19530,19540,19530,18
|
|
20230727,134400,519912000,19530,19530,19530,19530,41
|
|
20230727,134300,519111270,19530,19530,19530,19530,41
|
|
20230727,134200,518310540,19530,19530,19540,19530,46
|
|
20230727,134100,517412150,19530,19530,19530,19530,40
|
|
20230727,134000,516630950,19530,19530,19530,19530,41
|
|
20230727,133900,515830220,19540,19530,19540,19530,43
|
|
20230727,133800,514990420,19540,19540,19540,19540,13
|
|
20230727,133700,514736400,19530,19530,19540,19530,93
|
|
20230727,133600,512920080,19530,19530,19530,19530,46
|
|
20230727,133500,512021700,19530,19530,19530,19530,53
|
|
20230727,133400,510986610,19540,19540,19540,19540,37
|
|
20230727,133300,510263630,19540,19540,19540,19540,2
|
|
20230727,133200,510224550,19550,19570,19570,19550,25
|
|
20230727,133100,509735580,19640,19580,19640,19580,21
|
|
20230727,133000,509324340,19580,19640,19640,19580,91
|
|
20230727,132900,507539560,19640,19640,19640,19560,84
|
|
20230727,132800,505895970,19640,19540,19640,19530,24
|
|
20230727,132700,505425030,19530,19590,19590,19530,91
|
|
20230727,132600,503647160,19540,19530,19540,19530,163
|
|
20230727,132500,500462960,19540,19530,19540,19530,28
|
|
20230727,132400,499916010,19530,19530,19530,19530,40
|
|
20230727,132300,499134810,19530,19530,19530,19530,41
|
|
20230727,132200,498334080,19540,19530,19540,19530,44
|
|
20230727,132100,497474750,19530,19530,19530,19530,54
|
|
20230727,132000,496420130,19540,19540,19540,19540,500
|
|
20230727,131900,486650130,19540,19540,19540,19530,49
|
|
20230727,131800,485693100,19540,19530,19540,19530,575
|
|
20230727,131700,474457610,19530,19530,19530,19530,40
|
|
20230727,131600,473676410,19530,19530,19530,19530,0
|
|
20230727,131500,473676410,19530,19530,19530,19530,96
|
|
20230727,131400,471801530,19540,19530,19540,19530,80
|
|
20230727,131300,470238980,19540,19530,19540,19530,17
|
|
20230727,131200,469906870,19530,19540,19540,19530,49
|
|
20230727,131100,468949770,19550,19550,19550,19550,1
|
|
20230727,131000,468930220,19550,19550,19550,19550,69
|
|
20230727,130900,467581270,19530,19520,19530,19520,82
|
|
20230727,130800,465980620,19530,19530,19530,19530,1
|
|
20230727,130700,465961090,19530,19530,19530,19530,40
|
|
20230727,130600,465179890,19530,19520,19530,19520,60
|
|
20230727,130500,464008490,19520,19530,19530,19520,63
|
|
20230727,130400,462778670,19530,19530,19530,19530,12
|
|
20230727,130300,462544310,19540,19520,19540,19520,116
|
|
20230727,130200,460278470,19520,19510,19520,19510,94
|
|
20230727,130100,458444010,19520,19520,19520,19520,16
|
|
20230727,130000,458131690,19540,19540,19540,19540,193
|
|
20230727,125900,454360470,19540,19540,19540,19540,43
|
|
20230727,125800,453520250,19550,19540,19550,19540,72
|
|
20230727,125700,452113090,19540,19540,19540,19540,40
|
|
20230727,125600,451331490,19540,19540,19540,19540,1
|
|
20230727,125500,451311950,19540,19540,19550,19540,59
|
|
20230727,125400,450159060,19550,19550,19550,19550,70
|
|
20230727,125300,448790560,19550,19550,19550,19550,1
|
|
20230727,125200,448771010,19540,19540,19540,19540,42
|
|
20230727,125100,447950330,19540,19540,19540,19540,75
|
|
20230727,125000,446484830,19550,19550,19550,19550,11
|
|
20230727,124900,446269780,19560,19560,19560,19560,21
|
|
20230727,124800,445859020,19580,19580,19580,19580,6
|
|
20230727,124700,445741540,19590,19590,19590,19590,0
|
|
20230727,124600,445741540,19590,19590,19590,19590,0
|
|
20230727,124500,445741540,19590,19590,19590,19590,21
|
|
20230727,124400,445330150,19590,19590,19590,19590,75
|
|
20230727,124300,443860900,19590,19590,19590,19590,0
|
|
20230727,124200,443860900,19590,19590,19590,19590,42
|
|
20230727,124100,443038120,19590,19590,19590,19590,113
|
|
20230727,124000,440824450,19590,19590,19590,19590,5
|
|
20230727,123900,440726500,19540,19540,19540,19540,25
|
|
20230727,123800,440238000,19540,19540,19540,19540,117
|
|
20230727,123700,437951820,19550,19550,19550,19550,49
|
|
20230727,123600,436993870,19530,19530,19530,19530,0
|
|
20230727,123500,436993870,19530,19530,19530,19530,106
|
|
20230727,123400,434923690,19530,19550,19550,19530,77
|
|
20230727,123300,433419840,19550,19540,19550,19540,48
|
|
20230727,123200,432481800,19530,19540,19540,19530,306
|
|
20230727,123100,426505560,19540,19530,19540,19530,149
|
|
20230727,123000,423594850,19530,19530,19530,19530,0
|
|
20230727,122900,423594850,19530,19530,19530,19530,60
|
|
20230727,122800,422423050,19530,19540,19540,19530,43
|
|
20230727,122700,421583250,19530,19530,19530,19530,0
|
|
20230727,122600,421583250,19530,19530,19530,19530,38
|
|
20230727,122500,420841110,19530,19540,19540,19530,56
|
|
20230727,122400,419747350,19550,19540,19550,19540,60
|
|
20230727,122300,418574480,19540,19540,19540,19540,0
|
|
20230727,122200,418574480,19540,19540,19540,19540,46
|
|
20230727,122100,417675640,19540,19540,19540,19540,75
|
|
20230727,122000,416210140,19530,19530,19530,19530,0
|
|
20230727,121900,416210140,19530,19530,19530,19530,0
|
|
20230727,121800,416210140,19530,19540,19550,19530,1481
|
|
20230727,121700,387258200,19550,19550,19550,19550,0
|
|
20230727,121600,387258200,19550,19560,19560,19550,586
|
|
20230727,121500,375801870,19550,19550,19550,19550,56
|
|
20230727,121400,374707070,19550,19560,19560,19550,76
|
|
20230727,121300,373221260,19560,19560,19560,19560,0
|
|
20230727,121200,373221260,19560,19560,19560,19560,16
|
|
20230727,121100,372908300,19560,19550,19580,19550,97
|
|
20230727,121000,371011390,19520,19560,19560,19520,506
|
|
20230727,120900,361128380,19560,19570,19570,19560,38
|
|
20230727,120800,360384820,19580,19580,19580,19580,47
|
|
20230727,120700,359464560,19590,19590,19590,19590,32
|
|
20230727,120600,358837680,19600,19600,19600,19600,151
|
|
20230727,120500,355878080,19600,19600,19600,19600,56
|
|
20230727,120400,354780480,19610,19610,19610,19610,5
|
|
20230727,120300,354682430,19640,19640,19640,19640,0
|
|
20230727,120200,354682430,19640,19610,19640,19610,175
|
|
20230727,120100,351248640,19600,19610,19610,19600,43
|
|
20230727,120000,350405830,19600,19600,19600,19600,0
|
|
20230727,115900,350405830,19600,19600,19600,19600,0
|
|
20230727,115800,350405830,19600,19630,19630,19600,368
|
|
20230727,115700,343186920,19620,19620,19620,19620,75
|
|
20230727,115600,341715420,19620,19630,19630,19620,100
|
|
20230727,115500,339752720,19640,19630,19640,19630,282
|
|
20230727,115400,334216810,19630,19630,19630,19630,75
|
|
20230727,115300,332744560,19630,19630,19630,19630,0
|
|
20230727,115200,332744560,19630,19630,19630,19630,0
|
|
20230727,115100,332744560,19630,19630,19630,19630,126
|
|
20230727,115000,330271180,19640,19640,19640,19640,0
|
|
20230727,114900,330271180,19640,19640,19640,19640,5
|
|
20230727,114800,330172980,19640,19640,19640,19640,8
|
|
20230727,114700,330015860,19630,19630,19630,19630,76
|
|
20230727,114600,328523980,19640,19640,19640,19640,125
|
|
20230727,114500,326068980,19640,19640,19640,19640,14
|
|
20230727,114400,325794020,19640,19660,19660,19640,176
|
|
20230727,114300,322336750,19670,19670,19670,19670,8
|
|
20230727,114200,322179390,19680,19680,19680,19680,2
|
|
20230727,114100,322140030,19680,19680,19680,19680,2
|
|
20230727,114000,322100670,19650,19650,19650,19650,0
|
|
20230727,113900,322100670,19650,19650,19650,19650,42
|
|
20230727,113800,321275370,19670,19670,19670,19670,0
|
|
20230727,113700,321275370,19670,19630,19670,19630,126
|
|
20230727,113600,318799990,19620,19620,19620,19620,42
|
|
20230727,113500,317975950,19610,19650,19650,19610,114
|
|
20230727,113400,315739630,19670,19670,19670,19670,32
|
|
20230727,113300,315110190,19670,19660,19670,19610,818
|
|
20230727,113200,299052030,19670,19670,19670,19670,24
|
|
20230727,113100,298579950,19690,19670,19710,19670,254
|
|
20230727,113000,293577420,19670,19660,19670,19650,50
|
|
20230727,112900,292594360,19670,19670,19670,19670,14
|
|
20230727,112800,292318980,19680,19680,19680,19680,1
|
|
20230727,112700,292299300,19680,19690,19690,19680,71
|
|
20230727,112600,290901920,19690,19690,19690,19690,11
|
|
20230727,112500,290685330,19700,19700,19700,19700,683
|
|
20230727,112400,277230230,19710,19710,19710,19710,40
|
|
20230727,112300,276441830,19710,19710,19710,19710,10
|
|
20230727,112200,276244730,19700,19730,19730,19700,85
|
|
20230727,112100,274569720,19700,19700,19700,19700,76
|
|
20230727,112000,273072520,19700,19700,19700,19700,30
|
|
20230727,111900,272481520,19700,19700,19700,19700,148
|
|
20230727,111800,269565920,19700,19700,19700,19700,336
|
|
20230727,111700,262946720,19700,19710,19710,19700,91
|
|
20230727,111600,261153870,19700,19710,19710,19700,65
|
|
20230727,111500,259872820,19700,19700,19710,19700,177
|
|
20230727,111400,256385890,19700,19700,19700,19700,387
|
|
20230727,111300,248761990,19710,19710,19710,19710,1
|
|
20230727,111200,248742280,19700,19710,19710,19700,57
|
|
20230727,111100,247619230,19710,19710,19710,19710,7
|
|
20230727,111000,247481260,19710,19710,19710,19710,0
|
|
20230727,110900,247481260,19710,19710,19710,19710,42
|
|
20230727,110800,246653440,19710,19710,19710,19710,15
|
|
20230727,110700,246357790,19700,19710,19710,19700,226
|
|
20230727,110600,241904940,19730,19730,19730,19730,0
|
|
20230727,110500,241904940,19730,19740,19740,19730,34
|
|
20230727,110400,241234110,19730,19730,19730,19730,76
|
|
20230727,110300,239734630,19730,19730,19730,19730,0
|
|
20230727,110200,239734630,19730,19730,19730,19730,42
|
|
20230727,110100,238905970,19700,19700,19700,19690,639
|
|
20230727,110000,226322270,19700,19710,19710,19700,74
|
|
20230727,105900,224863850,19720,19720,19720,19720,56
|
|
20230727,105800,223759530,19720,19720,19720,19720,42
|
|
20230727,105700,222931290,19730,19720,19730,19720,289
|
|
20230727,105600,217232110,19730,19730,19730,19730,0
|
|
20230727,105500,217232110,19730,19720,19730,19720,57
|
|
20230727,105400,216108060,19720,19720,19720,19720,76
|
|
20230727,105300,214609340,19740,19740,19740,19740,75
|
|
20230727,105200,213128840,19740,19740,19740,19740,9
|
|
20230727,105100,212951180,19770,19760,19770,19760,63
|
|
20230727,105000,211705770,19770,19790,19800,19770,109
|
|
20230727,104900,209548340,19760,19740,19760,19740,300
|
|
20230727,104800,203623120,19720,19720,19720,19720,44
|
|
20230727,104700,202755440,19740,19740,19740,19740,11
|
|
20230727,104600,202538300,19720,19720,19720,19720,0
|
|
20230727,104500,202538300,19720,19720,19720,19720,79
|
|
20230727,104400,200980420,19720,19720,19720,19720,218
|
|
20230727,104300,196681460,19760,19760,19760,19760,0
|
|
20230727,104200,196681460,19760,19760,19760,19760,2
|
|
20230727,104100,196641940,19720,19720,19720,19720,65
|
|
20230727,104000,195360140,19720,19730,19730,19720,126
|
|
20230727,103900,192874660,19750,19750,19750,19750,0
|
|
20230727,103800,192874660,19750,19720,19750,19720,47
|
|
20230727,103700,191947670,19730,19730,19730,19730,76
|
|
20230727,103600,190448190,19730,19750,19750,19730,21
|
|
20230727,103500,190033460,19720,19720,19720,19720,56
|
|
20230727,103400,188929140,19750,19720,19750,19720,81
|
|
20230727,103300,187331670,19750,19750,19750,19750,0
|
|
20230727,103200,187331670,19750,19750,19750,19750,13
|
|
20230727,103100,187074920,19720,19730,19740,19720,639
|
|
20230727,103000,174466870,19710,19700,19730,19700,167
|
|
20230727,102900,171175180,19700,19700,19700,19700,0
|
|
20230727,102800,171175180,19700,19690,19700,19690,44
|
|
20230727,102700,170308810,19700,19700,19700,19700,0
|
|
20230727,102600,170308810,19700,19700,19700,19700,0
|
|
20230727,102500,170308810,19700,19700,19700,19700,172
|
|
20230727,102400,166920410,19710,19710,19710,19710,11
|
|
20230727,102300,166703600,19710,19710,19710,19710,100
|
|
20230727,102200,164732600,19710,19710,19710,19710,0
|
|
20230727,102100,164732600,19710,19720,19720,19710,55
|
|
20230727,102000,163648420,19710,19720,19720,19710,101
|
|
20230727,101900,161657700,19720,19720,19720,19720,0
|
|
20230727,101800,161657700,19720,19720,19720,19720,28
|
|
20230727,101700,161105540,19750,19730,19750,19730,201
|
|
20230727,101600,157136060,19710,19710,19710,19710,0
|
|
20230727,101500,157136060,19710,19710,19710,19710,15
|
|
20230727,101400,156840410,19710,19710,19710,19710,43
|
|
20230727,101300,155992880,19740,19720,19740,19720,480
|
|
20230727,101200,146525520,19710,19700,19710,19700,60
|
|
20230727,101100,145343420,19690,19700,19700,19690,44
|
|
20230727,101000,144477050,19690,19690,19690,19690,32
|
|
20230727,100900,143846970,19690,19690,19690,19690,5
|
|
20230727,100800,143748520,19670,19660,19670,19660,227
|
|
20230727,100700,139284200,19660,19660,19660,19660,9
|
|
20230727,100600,139107260,19670,19670,19670,19670,150
|
|
20230727,100500,136156760,19670,19670,19670,19670,15
|
|
20230727,100400,135861710,19690,19690,19690,19690,6
|
|
20230727,100300,135743570,19670,19670,19670,19670,0
|
|
20230727,100200,135743570,19670,19670,19670,19670,0
|
|
20230727,100100,135743570,19670,19670,19670,19670,73
|
|
20230727,100000,134307660,19640,19640,19640,19640,0
|
|
20230727,095900,134307660,19640,19640,19640,19640,14
|
|
20230727,095800,134032700,19640,19620,19640,19620,72
|
|
20230727,095700,132619960,19620,19620,19620,19620,43
|
|
20230727,095600,131776300,19630,19630,19630,19630,99
|
|
20230727,095500,129832930,19630,19630,19630,19630,15
|
|
20230727,095400,129538480,19630,19630,19630,19630,45
|
|
20230727,095300,128655130,19640,19640,19640,19640,1
|
|
20230727,095200,128635490,19610,19610,19610,19610,0
|
|
20230727,095100,128635490,19610,19610,19610,19610,0
|
|
20230727,095000,128635490,19610,19610,19610,19610,43
|
|
20230727,094900,127792260,19610,19640,19640,19610,26
|
|
20230727,094800,127281680,19610,19640,19640,19610,70
|
|
20230727,094700,125908740,19620,19620,19620,19620,43
|
|
20230727,094600,125065080,19640,19640,19640,19640,0
|
|
20230727,094500,125065080,19640,19640,19640,19640,20
|
|
20230727,094400,124672280,19640,19600,19680,19600,191
|
|
20230727,094300,120920080,19600,19600,19600,19600,123
|
|
20230727,094200,118509280,19600,19600,19600,19600,0
|
|
20230727,094100,118509280,19600,19600,19600,19600,128
|
|
20230727,094000,116000480,19600,19600,19600,19600,9
|
|
20230727,093900,115824080,19610,19610,19610,19610,10
|
|
20230727,093800,115627980,19610,19610,19610,19610,325
|
|
20230727,093700,109254730,19610,19600,19610,19600,65
|
|
20230727,093600,107980510,19610,19600,19610,19600,6
|
|
20230727,093500,107862900,19610,19610,19610,19610,51
|
|
20230727,093400,106862790,19610,19610,19610,19610,5
|
|
20230727,093300,106764740,19610,19630,19630,19610,7
|
|
20230727,093200,106627450,19630,19630,19630,19630,0
|
|
20230727,093100,106627450,19630,19630,19630,19630,0
|
|
20230727,093000,106627450,19630,19650,19650,19630,141
|
|
20230727,092900,103858020,19650,19670,19670,19650,261
|
|
20230727,092800,98724930,19710,19710,19710,19710,0
|
|
20230727,092700,98724930,19710,19670,19710,19670,83
|
|
20230727,092600,97090720,19710,19660,19710,19660,73
|
|
20230727,092500,95655040,19650,19650,19650,19650,3
|
|
20230727,092400,95596090,19650,19660,19660,19650,217
|
|
20230727,092300,91331960,19680,19690,19690,19680,137
|
|
20230727,092200,88635780,19690,19730,19730,19690,88
|
|
20230727,092100,86902760,19700,19700,19700,19700,0
|
|
20230727,092000,86902760,19700,19750,19750,19700,95
|
|
20230727,091900,85028870,19700,19690,19700,19690,297
|
|
20230727,091800,79180420,19670,19660,19670,19660,2
|
|
20230727,091700,79141090,19670,19670,19670,19670,0
|
|
20230727,091600,79141090,19670,19670,19670,19650,103
|
|
20230727,091500,77115100,19660,19590,19660,19590,305
|
|
20230727,091400,71128570,19590,19590,19590,19590,15
|
|
20230727,091300,70834720,19590,19560,19590,19550,978
|
|
20230727,091200,51688920,19570,19550,19570,19550,418
|
|
20230727,091100,43509960,19550,19550,19550,19550,43
|
|
20230727,091000,42669310,19550,19530,19550,19530,91
|
|
20230727,090900,40891680,19520,19520,19520,19520,0
|
|
20230727,090800,40891680,19520,19580,19580,19520,346
|
|
20230727,090700,34130600,19580,19580,19580,19580,61
|
|
20230727,090600,32936220,19580,19580,19580,19570,72
|
|
20230727,090500,31526470,19570,19570,19580,19570,648
|
|
20230727,090400,18842590,19570,19550,19570,19530,281
|
|
20230727,090300,13351840,19590,19590,19590,19590,1
|
|
20230727,090200,13332250,19590,19600,19600,19590,104
|
|
20230727,090100,11294880,19550,19440,19550,19440,267
|
|
20230727,090000,6089340,19440,19360,19440,19360,312
|