682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201900,297270950,12100,12100,12100,12100,91
|
|
20230727,201800,297270950,12100,12100,12100,12100,0
|
|
20230727,201700,297270950,12100,12100,12100,12100,0
|
|
20230727,201600,297270950,12100,12100,12100,12100,0
|
|
20230727,201500,297270950,12100,12100,12100,12100,0
|
|
20230727,201400,297270950,12100,12100,12100,12100,0
|
|
20230727,201300,297270950,12100,12100,12100,12100,0
|
|
20230727,201200,297270950,12100,12100,12100,12100,0
|
|
20230727,201100,297270950,12100,12100,12100,12100,0
|
|
20230727,201000,297270950,12100,12100,12100,12100,0
|
|
20230727,200900,297270950,12100,12100,12100,12100,0
|
|
20230727,200800,297270950,12100,12100,12100,12100,0
|
|
20230727,200700,297270950,12100,12100,12100,12100,0
|
|
20230727,200600,297270950,12100,12100,12100,12100,0
|
|
20230727,200500,297270950,12100,12100,12100,12100,0
|
|
20230727,200400,297270950,12100,12100,12100,12100,0
|
|
20230727,200300,297270950,12100,12100,12100,12100,0
|
|
20230727,200200,297270950,12100,12100,12100,12100,0
|
|
20230727,200100,297270950,12100,12100,12100,12100,0
|
|
20230727,200000,297270950,12100,12100,12100,12100,0
|
|
20230727,195900,297270950,12100,12100,12100,12100,0
|
|
20230727,195800,297270950,12100,12100,12100,12100,0
|
|
20230727,195700,297270950,12100,12100,12100,12100,0
|
|
20230727,195600,297270950,12100,12100,12100,12100,0
|
|
20230727,195500,297270950,12100,12100,12100,12100,0
|
|
20230727,195400,297270950,12100,12100,12100,12100,0
|
|
20230727,195300,297270950,12100,12100,12100,12100,0
|
|
20230727,195200,297270950,12100,12100,12100,12100,0
|
|
20230727,195100,297270950,12100,12100,12100,12100,0
|
|
20230727,195000,297270950,12100,12100,12100,12100,0
|
|
20230727,194900,297270950,12100,12100,12100,12100,91
|
|
20230727,194800,297270950,12100,12100,12100,12100,0
|
|
20230727,194700,297270950,12100,12100,12100,12100,0
|
|
20230727,194600,297270950,12100,12100,12100,12100,0
|
|
20230727,194500,297270950,12100,12100,12100,12100,0
|
|
20230727,194400,297270950,12100,12100,12100,12100,0
|
|
20230727,194300,297270950,12100,12100,12100,12100,0
|
|
20230727,194200,297270950,12100,12100,12100,12100,0
|
|
20230727,194100,297270950,12100,12100,12100,12100,0
|
|
20230727,194000,297270950,12100,12100,12100,12100,0
|
|
20230727,193900,297270950,12100,12100,12100,12100,0
|
|
20230727,193800,297270950,12100,12100,12100,12100,0
|
|
20230727,193700,297270950,12100,12100,12100,12100,0
|
|
20230727,193600,297270950,12100,12100,12100,12100,0
|
|
20230727,193500,297270950,12100,12100,12100,12100,0
|
|
20230727,193400,297270950,12100,12100,12100,12100,0
|
|
20230727,193300,297270950,12100,12100,12100,12100,0
|
|
20230727,193200,297270950,12100,12100,12100,12100,0
|
|
20230727,193100,297270950,12100,12100,12100,12100,0
|
|
20230727,193000,297270950,12100,12100,12100,12100,0
|
|
20230727,192900,297270950,12100,12100,12100,12100,0
|
|
20230727,192800,297270950,12100,12100,12100,12100,0
|
|
20230727,192700,297270950,12100,12100,12100,12100,0
|
|
20230727,192600,297270950,12100,12100,12100,12100,0
|
|
20230727,192500,297270950,12100,12100,12100,12100,0
|
|
20230727,192400,297270950,12100,12100,12100,12100,0
|
|
20230727,192300,297270950,12100,12100,12100,12100,0
|
|
20230727,192200,297270950,12100,12100,12100,12100,0
|
|
20230727,192100,297270950,12100,12100,12100,12100,0
|
|
20230727,192000,297270950,12100,12100,12100,12100,0
|
|
20230727,191900,297270950,12100,12100,12100,12100,91
|
|
20230727,191800,297270950,12100,12100,12100,12100,0
|
|
20230727,191700,297270950,12100,12100,12100,12100,0
|
|
20230727,191600,297270950,12100,12100,12100,12100,0
|
|
20230727,191500,297270950,12100,12100,12100,12100,0
|
|
20230727,191400,297270950,12100,12100,12100,12100,0
|
|
20230727,191300,297270950,12100,12100,12100,12100,0
|
|
20230727,191200,297270950,12100,12100,12100,12100,0
|
|
20230727,191100,297270950,12100,12100,12100,12100,0
|
|
20230727,191000,297270950,12100,12100,12100,12100,0
|
|
20230727,190900,297270950,12100,12100,12100,12100,0
|
|
20230727,190800,297270950,12100,12100,12100,12100,0
|
|
20230727,190700,297270950,12100,12100,12100,12100,0
|
|
20230727,190600,297270950,12100,12100,12100,12100,0
|
|
20230727,190500,297270950,12100,12100,12100,12100,0
|
|
20230727,190400,297270950,12100,12100,12100,12100,0
|
|
20230727,190300,297270950,12100,12100,12100,12100,0
|
|
20230727,190200,297270950,12100,12100,12100,12100,0
|
|
20230727,190100,297270950,12100,12100,12100,12100,0
|
|
20230727,190000,297270950,12100,12100,12100,12100,0
|
|
20230727,185900,297270950,12100,12100,12100,12100,0
|
|
20230727,185800,297270950,12100,12100,12100,12100,0
|
|
20230727,185700,297270950,12100,12100,12100,12100,0
|
|
20230727,185600,297270950,12100,12100,12100,12100,0
|
|
20230727,185500,297270950,12100,12100,12100,12100,0
|
|
20230727,185400,297270950,12100,12100,12100,12100,0
|
|
20230727,185300,297270950,12100,12100,12100,12100,0
|
|
20230727,185200,297270950,12100,12100,12100,12100,0
|
|
20230727,185100,297270950,12100,12100,12100,12100,0
|
|
20230727,185000,297270950,12100,12100,12100,12100,0
|
|
20230727,184900,297270950,12100,12100,12100,12100,91
|
|
20230727,184800,297270950,12100,12100,12100,12100,0
|
|
20230727,184700,297270950,12100,12100,12100,12100,0
|
|
20230727,184600,297270950,12100,12100,12100,12100,0
|
|
20230727,184500,297270950,12100,12100,12100,12100,0
|
|
20230727,184400,297270950,12100,12100,12100,12100,0
|
|
20230727,184300,297270950,12100,12100,12100,12100,0
|
|
20230727,184200,297270950,12100,12100,12100,12100,0
|
|
20230727,184100,297270950,12100,12100,12100,12100,0
|
|
20230727,184000,297270950,12100,12100,12100,12100,0
|
|
20230727,183900,297270950,12100,12100,12100,12100,0
|
|
20230727,183800,297270950,12100,12100,12100,12100,0
|
|
20230727,183700,297270950,12100,12100,12100,12100,0
|
|
20230727,183600,297270950,12100,12100,12100,12100,0
|
|
20230727,183500,297270950,12100,12100,12100,12100,0
|
|
20230727,183400,297270950,12100,12100,12100,12100,0
|
|
20230727,183300,297270950,12100,12100,12100,12100,0
|
|
20230727,183200,297270950,12100,12100,12100,12100,0
|
|
20230727,183100,297270950,12100,12100,12100,12100,0
|
|
20230727,183000,297270950,12100,12100,12100,12100,0
|
|
20230727,182900,297270950,12100,12100,12100,12100,0
|
|
20230727,182800,297270950,12100,12100,12100,12100,0
|
|
20230727,182700,297270950,12100,12100,12100,12100,0
|
|
20230727,182600,297270950,12100,12100,12100,12100,0
|
|
20230727,182500,297270950,12100,12100,12100,12100,0
|
|
20230727,182400,297270950,12100,12100,12100,12100,0
|
|
20230727,182300,297270950,12100,12100,12100,12100,0
|
|
20230727,182200,297270950,12100,12100,12100,12100,0
|
|
20230727,182100,297270950,12100,12100,12100,12100,0
|
|
20230727,182000,297270950,12100,12100,12100,12100,0
|
|
20230727,181900,297270950,12100,12100,12100,12100,91
|
|
20230727,181800,297270950,12100,12100,12100,12100,0
|
|
20230727,181700,297270950,12100,12100,12100,12100,0
|
|
20230727,181600,297270950,12100,12100,12100,12100,0
|
|
20230727,181500,297270950,12100,12100,12100,12100,0
|
|
20230727,181400,297270950,12100,12100,12100,12100,0
|
|
20230727,181300,297270950,12100,12100,12100,12100,0
|
|
20230727,181200,297270950,12100,12100,12100,12100,0
|
|
20230727,181100,297270950,12100,12100,12100,12100,0
|
|
20230727,181000,297270950,12100,12100,12100,12100,0
|
|
20230727,180900,297270950,12100,12100,12100,12100,0
|
|
20230727,180800,297270950,12100,12100,12100,12100,0
|
|
20230727,180700,297270950,12100,12100,12100,12100,0
|
|
20230727,180600,297270950,12100,12100,12100,12100,0
|
|
20230727,180500,297270950,12100,12100,12100,12100,0
|
|
20230727,180400,297270950,12100,12100,12100,12100,0
|
|
20230727,180300,297270950,12100,12100,12100,12100,0
|
|
20230727,180200,297270950,12100,12100,12100,12100,0
|
|
20230727,180100,297270950,12100,12100,12100,12100,0
|
|
20230727,180000,297270950,12100,12100,12100,12100,0
|
|
20230727,175900,297270950,12100,12100,12100,12100,0
|
|
20230727,175800,297270950,12100,12100,12100,12100,0
|
|
20230727,175700,297270950,12100,12100,12100,12100,0
|
|
20230727,175600,297270950,12100,12100,12100,12100,0
|
|
20230727,175500,297270950,12100,12100,12100,12100,0
|
|
20230727,175400,297270950,12100,12100,12100,12100,0
|
|
20230727,175300,297270950,12100,12100,12100,12100,0
|
|
20230727,175200,297270950,12100,12100,12100,12100,0
|
|
20230727,175100,297270950,12100,12100,12100,12100,0
|
|
20230727,175000,297270950,12100,12100,12100,12100,0
|
|
20230727,174900,297270950,12100,12100,12100,12100,91
|
|
20230727,174800,297270950,12100,12100,12100,12100,0
|
|
20230727,174700,297270950,12100,12100,12100,12100,0
|
|
20230727,174600,297270950,12100,12100,12100,12100,0
|
|
20230727,174500,297270950,12100,12100,12100,12100,0
|
|
20230727,174400,297270950,12100,12100,12100,12100,0
|
|
20230727,174300,297270950,12100,12100,12100,12100,0
|
|
20230727,174200,297270950,12100,12100,12100,12100,0
|
|
20230727,174100,297270950,12100,12100,12100,12100,0
|
|
20230727,174000,297270950,12100,12100,12100,12100,0
|
|
20230727,173900,297270950,12100,12100,12100,12100,0
|
|
20230727,173800,297270950,12100,12100,12100,12100,0
|
|
20230727,173700,297270950,12100,12100,12100,12100,0
|
|
20230727,173600,297270950,12100,12100,12100,12100,0
|
|
20230727,173500,297270950,12100,12100,12100,12100,0
|
|
20230727,173400,297270950,12100,12100,12100,12100,0
|
|
20230727,173300,297270950,12100,12100,12100,12100,0
|
|
20230727,173200,297270950,12100,12100,12100,12100,0
|
|
20230727,173100,297270950,12100,12100,12100,12100,0
|
|
20230727,173000,297270950,12100,12100,12100,12100,0
|
|
20230727,172900,297270950,12100,12100,12100,12100,0
|
|
20230727,172800,297270950,12100,12100,12100,12100,0
|
|
20230727,172700,297270950,12100,12100,12100,12100,0
|
|
20230727,172600,297270950,12100,12100,12100,12100,0
|
|
20230727,172500,297270950,12100,12100,12100,12100,0
|
|
20230727,172400,297270950,12100,12100,12100,12100,0
|
|
20230727,172300,297270950,12100,12100,12100,12100,0
|
|
20230727,172200,297270950,12100,12100,12100,12100,0
|
|
20230727,172100,297270950,12100,12100,12100,12100,0
|
|
20230727,172000,297270950,12100,12100,12100,12100,0
|
|
20230727,171900,297270950,12100,12100,12100,12100,91
|
|
20230727,171800,297270950,12100,12100,12100,12100,0
|
|
20230727,171700,297270950,12100,12100,12100,12100,0
|
|
20230727,171600,297270950,12100,12100,12100,12100,0
|
|
20230727,171500,297270950,12100,12100,12100,12100,0
|
|
20230727,171400,297270950,12100,12100,12100,12100,0
|
|
20230727,171300,297270950,12100,12100,12100,12100,0
|
|
20230727,171200,297270950,12100,12100,12100,12100,0
|
|
20230727,171100,297270950,12100,12100,12100,12100,0
|
|
20230727,171000,297270950,12100,12100,12100,12100,0
|
|
20230727,170900,297270950,12100,12100,12100,12100,0
|
|
20230727,170800,297270950,12100,12100,12100,12100,0
|
|
20230727,170700,297270950,12100,12100,12100,12100,0
|
|
20230727,170600,297270950,12100,12100,12100,12100,0
|
|
20230727,170500,297270950,12100,12100,12100,12100,0
|
|
20230727,170400,297270950,12100,12100,12100,12100,0
|
|
20230727,170300,297270950,12100,12100,12100,12100,0
|
|
20230727,170200,297270950,12100,12100,12100,12100,0
|
|
20230727,170100,297270950,12100,12100,12100,12100,0
|
|
20230727,170000,297270950,12100,12100,12100,12100,0
|
|
20230727,165900,297270950,12100,12100,12100,12100,0
|
|
20230727,165800,297270950,12100,12100,12100,12100,0
|
|
20230727,165700,297270950,12100,12100,12100,12100,0
|
|
20230727,165600,297270950,12100,12100,12100,12100,0
|
|
20230727,165500,297270950,12100,12100,12100,12100,0
|
|
20230727,165400,297270950,12100,12100,12100,12100,0
|
|
20230727,165300,297270950,12100,12100,12100,12100,0
|
|
20230727,165200,297270950,12100,12100,12100,12100,0
|
|
20230727,165100,297270950,12100,12100,12100,12100,0
|
|
20230727,165000,297270950,12100,12100,12100,12100,0
|
|
20230727,164900,297270950,12100,12100,12100,12100,91
|
|
20230727,164800,297270950,12100,12100,12100,12100,0
|
|
20230727,164700,297270950,12100,12100,12100,12100,0
|
|
20230727,164600,297270950,12100,12100,12100,12100,0
|
|
20230727,164500,297270950,12100,12100,12100,12100,0
|
|
20230727,164400,297270950,12100,12100,12100,12100,0
|
|
20230727,164300,297270950,12100,12100,12100,12100,0
|
|
20230727,164200,297270950,12100,12100,12100,12100,0
|
|
20230727,164100,297270950,12100,12100,12100,12100,0
|
|
20230727,164000,297270950,12100,12100,12100,12100,0
|
|
20230727,163900,297270950,12100,12100,12100,12100,0
|
|
20230727,163800,297270950,12100,12100,12100,12100,0
|
|
20230727,163700,297270950,12100,12100,12100,12100,0
|
|
20230727,163600,297270950,12100,12100,12100,12100,0
|
|
20230727,163500,297270950,12100,12100,12100,12100,0
|
|
20230727,163400,297270950,12100,12100,12100,12100,0
|
|
20230727,163300,297270950,12100,12100,12100,12100,0
|
|
20230727,163200,297270950,12100,12100,12100,12100,0
|
|
20230727,163100,297270950,12100,12100,12100,12100,0
|
|
20230727,163000,297270950,12100,12100,12100,12100,0
|
|
20230727,162900,297270950,12100,12100,12100,12100,0
|
|
20230727,162800,297270950,12100,12100,12100,12100,0
|
|
20230727,162700,297270950,12100,12100,12100,12100,0
|
|
20230727,162600,297270950,12100,12100,12100,12100,0
|
|
20230727,162500,297270950,12100,12100,12100,12100,0
|
|
20230727,162400,297270950,12100,12100,12100,12100,0
|
|
20230727,162300,297270950,12100,12100,12100,12100,0
|
|
20230727,162200,297270950,12100,12100,12100,12100,0
|
|
20230727,162100,297270950,12100,12100,12100,12100,0
|
|
20230727,162000,297270950,12100,12100,12100,12100,0
|
|
20230727,161900,297270950,12100,12100,12100,12100,91
|
|
20230727,161800,297270950,12100,12100,12100,12100,0
|
|
20230727,161700,297270950,12100,12100,12100,12100,0
|
|
20230727,161600,297270950,12100,12100,12100,12100,0
|
|
20230727,161500,297270950,12100,12100,12100,12100,0
|
|
20230727,161400,297270950,12100,12100,12100,12100,0
|
|
20230727,161300,297270950,12100,12100,12100,12100,0
|
|
20230727,161200,297270950,12100,12100,12100,12100,0
|
|
20230727,161100,297270950,12100,12100,12100,12100,0
|
|
20230727,161000,297270950,12100,12100,12100,12100,0
|
|
20230727,160900,297270950,12100,12100,12100,12100,0
|
|
20230727,160800,297270950,12100,12100,12100,12100,0
|
|
20230727,160700,297270950,12100,12100,12100,12100,0
|
|
20230727,160600,297270950,12100,12100,12100,12100,0
|
|
20230727,160500,297270950,12100,12100,12100,12100,0
|
|
20230727,160400,297270950,12100,12100,12100,12100,0
|
|
20230727,160300,297270950,12100,12100,12100,12100,0
|
|
20230727,160200,297270950,12100,12100,12100,12100,0
|
|
20230727,160100,297270950,12100,12100,12100,12100,0
|
|
20230727,160000,297270950,12100,12100,12100,12100,0
|
|
20230727,155900,297270950,12100,12100,12100,12100,0
|
|
20230727,155800,297270950,12100,12100,12100,12100,0
|
|
20230727,155700,297270950,12100,12100,12100,12100,0
|
|
20230727,155600,297270950,12100,12100,12100,12100,0
|
|
20230727,155500,297270950,12100,12100,12100,12100,0
|
|
20230727,155400,297270950,12100,12100,12100,12100,0
|
|
20230727,155300,297270950,12100,12100,12100,12100,0
|
|
20230727,155200,297270950,12100,12100,12100,12100,0
|
|
20230727,155100,297270950,12100,12100,12100,12100,0
|
|
20230727,155000,297270950,12100,12100,12100,12100,0
|
|
20230727,154900,297270950,12100,12100,12100,12100,91
|
|
20230727,154800,297270950,12100,12100,12100,12100,0
|
|
20230727,154700,297270950,12100,12100,12100,12100,0
|
|
20230727,154600,297270950,12100,12100,12100,12100,0
|
|
20230727,154500,297270950,12100,12100,12100,12100,0
|
|
20230727,154400,297270950,12100,12100,12100,12100,0
|
|
20230727,154300,297270950,12100,12100,12100,12100,0
|
|
20230727,154200,297270950,12100,12100,12100,12100,0
|
|
20230727,154100,297270950,12100,12100,12100,12100,0
|
|
20230727,154000,297270950,12100,12100,12100,12100,0
|
|
20230727,153900,297270950,12100,12100,12100,12100,0
|
|
20230727,153800,297270950,12100,12100,12100,12100,0
|
|
20230727,153700,297270950,12100,12100,12100,12100,0
|
|
20230727,153600,297270950,12100,12100,12100,12100,0
|
|
20230727,153500,297270950,12100,12100,12100,12100,0
|
|
20230727,153400,297270950,12100,12100,12100,12100,0
|
|
20230727,153300,297270950,12100,12100,12100,12100,0
|
|
20230727,153200,297270950,12100,12100,12100,12100,0
|
|
20230727,153100,297270950,12100,12100,12100,12100,0
|
|
20230727,153000,297270950,12100,12100,12100,12100,91
|
|
20230727,152900,296169850,11990,11990,11990,11990,0
|
|
20230727,152800,296169850,11990,11990,11990,11990,0
|
|
20230727,152700,296169850,11990,11990,11990,11990,0
|
|
20230727,152600,296169850,11990,11990,11990,11990,0
|
|
20230727,152500,296169850,11990,11990,11990,11990,0
|
|
20230727,152400,296169850,11990,11990,11990,11990,0
|
|
20230727,152300,296169850,11990,11990,11990,11990,0
|
|
20230727,152200,296169850,11990,11990,11990,11990,0
|
|
20230727,152100,296169850,11990,11990,11990,11990,0
|
|
20230727,152000,296169850,11990,11990,11990,11990,0
|
|
20230727,151900,296169850,11990,11990,11990,11990,5
|
|
20230727,151800,296109900,11950,11950,11950,11950,0
|
|
20230727,151700,296109900,11950,11960,11960,11950,400
|
|
20230727,151600,291326320,11950,11960,11960,11950,26
|
|
20230727,151500,291015520,12000,12000,12000,12000,0
|
|
20230727,151400,291015520,12000,11970,12000,11970,39
|
|
20230727,151300,290548080,11950,11970,11970,11950,9
|
|
20230727,151200,290440380,11970,11990,11990,11970,26
|
|
20230727,151100,290129130,12000,12000,12000,12000,0
|
|
20230727,151000,290129130,12000,12000,12000,12000,11
|
|
20230727,150900,289997130,12000,12000,12000,12000,20
|
|
20230727,150800,289757130,12000,12000,12000,12000,0
|
|
20230727,150700,289757130,12000,12000,12000,12000,11
|
|
20230727,150600,289625130,12000,12000,12000,12000,0
|
|
20230727,150500,289625130,12000,12000,12000,12000,47
|
|
20230727,150400,289061130,12010,12010,12010,12010,10
|
|
20230727,150300,288941030,12010,12010,12010,12010,0
|
|
20230727,150200,288941030,12010,12010,12010,12010,0
|
|
20230727,150100,288941030,12010,12010,12010,12010,8
|
|
20230727,150000,288844950,12090,12090,12090,12090,0
|
|
20230727,145900,288844950,12090,12090,12090,12090,0
|
|
20230727,145800,288844950,12090,12000,12090,12000,31
|
|
20230727,145700,288472860,12000,12010,12010,12000,270
|
|
20230727,145600,285231630,12100,12100,12100,12100,0
|
|
20230727,145500,285231630,12100,12100,12100,12100,0
|
|
20230727,145400,285231630,12100,12030,12100,12010,510
|
|
20230727,145300,279104370,12100,12100,12100,12100,0
|
|
20230727,145200,279104370,12100,12100,12100,12100,0
|
|
20230727,145100,279104370,12100,12100,12100,12100,0
|
|
20230727,145000,279104370,12100,12100,12100,12100,0
|
|
20230727,144900,279104370,12100,12100,12100,12100,0
|
|
20230727,144800,279104370,12100,12100,12100,12100,82
|
|
20230727,144700,278112170,12100,12100,12100,12100,0
|
|
20230727,144600,278112170,12100,12100,12100,12100,0
|
|
20230727,144500,278112170,12100,12100,12100,12100,0
|
|
20230727,144400,278112170,12100,12100,12100,12100,0
|
|
20230727,144300,278112170,12100,12100,12100,12100,0
|
|
20230727,144200,278112170,12100,12100,12100,12100,0
|
|
20230727,144100,278112170,12100,12090,12100,12090,25
|
|
20230727,144000,277809830,12020,12020,12020,12020,0
|
|
20230727,143900,277809830,12020,12040,12040,12020,63
|
|
20230727,143800,277052370,12100,12100,12100,12100,0
|
|
20230727,143700,277052370,12100,12100,12100,12100,0
|
|
20230727,143600,277052370,12100,12100,12100,12100,0
|
|
20230727,143500,277052370,12100,12040,12100,12040,714
|
|
20230727,143400,268454850,12040,12040,12040,12040,91
|
|
20230727,143300,267359210,12020,12020,12020,12020,0
|
|
20230727,143200,267359210,12020,12100,12100,12020,264
|
|
20230727,143100,264176810,12140,12140,12140,12140,0
|
|
20230727,143000,264176810,12140,12140,12140,12140,0
|
|
20230727,142900,264176810,12140,12140,12140,12140,0
|
|
20230727,142800,264176810,12140,12140,12140,12140,0
|
|
20230727,142700,264176810,12140,12140,12140,12140,0
|
|
20230727,142600,264176810,12140,12140,12140,12140,0
|
|
20230727,142500,264176810,12140,12140,12140,12140,0
|
|
20230727,142400,264176810,12140,12140,12140,12140,0
|
|
20230727,142300,264176810,12140,12140,12140,12140,0
|
|
20230727,142200,264176810,12140,12140,12140,12140,0
|
|
20230727,142100,264176810,12140,12070,12140,12070,105
|
|
20230727,142000,262909140,12140,12140,12140,12140,0
|
|
20230727,141900,262909140,12140,12140,12140,12140,1
|
|
20230727,141800,262897000,12140,12140,12140,12140,0
|
|
20230727,141700,262897000,12140,12140,12140,12140,0
|
|
20230727,141600,262897000,12140,12140,12140,12140,0
|
|
20230727,141500,262897000,12140,12140,12140,12140,0
|
|
20230727,141400,262897000,12140,12140,12140,12140,4
|
|
20230727,141300,262848440,12140,12140,12140,12140,0
|
|
20230727,141200,262848440,12140,12140,12140,12140,0
|
|
20230727,141100,262848440,12140,12140,12140,12140,0
|
|
20230727,141000,262848440,12140,12140,12140,12140,0
|
|
20230727,140900,262848440,12140,12140,12140,12140,4
|
|
20230727,140800,262799880,12140,12140,12140,12140,10
|
|
20230727,140700,262678480,12140,12140,12140,12140,0
|
|
20230727,140600,262678480,12140,12140,12140,12140,1
|
|
20230727,140500,262666340,12140,12140,12140,12140,1
|
|
20230727,140400,262654200,12130,12130,12130,12130,0
|
|
20230727,140300,262654200,12130,12130,12130,12130,7
|
|
20230727,140200,262569290,12130,12120,12130,12120,11
|
|
20230727,140100,262435960,12120,12120,12120,12120,7
|
|
20230727,140000,262351120,12130,12130,12150,12130,498
|
|
20230727,135900,256310360,12130,12130,12130,12130,4
|
|
20230727,135800,256261840,12130,12150,12150,12130,121
|
|
20230727,135700,254791770,12150,12150,12150,12150,10
|
|
20230727,135600,254670270,12150,12150,12150,12150,0
|
|
20230727,135500,254670270,12150,12150,12150,12150,0
|
|
20230727,135400,254670270,12150,12150,12150,12150,1
|
|
20230727,135300,254658120,12140,12140,12140,12140,0
|
|
20230727,135200,254658120,12140,12140,12140,12140,0
|
|
20230727,135100,254658120,12140,12140,12140,12140,0
|
|
20230727,135000,254658120,12140,12140,12140,12140,0
|
|
20230727,134900,254658120,12140,12140,12140,12140,0
|
|
20230727,134800,254658120,12140,12140,12140,12140,0
|
|
20230727,134700,254658120,12140,12130,12140,12130,10
|
|
20230727,134600,254536730,12140,12140,12140,12140,0
|
|
20230727,134500,254536730,12140,12130,12140,12130,8
|
|
20230727,134400,254439620,12120,12120,12120,12120,0
|
|
20230727,134300,254439620,12120,12120,12120,12120,0
|
|
20230727,134200,254439620,12120,12120,12120,12120,0
|
|
20230727,134100,254439620,12120,12120,12120,12120,0
|
|
20230727,134000,254439620,12120,12120,12120,12120,0
|
|
20230727,133900,254439620,12120,12120,12120,12120,10
|
|
20230727,133800,254318420,12110,12110,12110,12110,0
|
|
20230727,133700,254318420,12110,12110,12110,12110,12
|
|
20230727,133600,254173100,12110,12100,12110,12100,1421
|
|
20230727,133500,236978990,12100,12090,12100,12090,3
|
|
20230727,133400,236942710,12010,12010,12010,12010,0
|
|
20230727,133300,236942710,12010,12010,12010,12010,0
|
|
20230727,133200,236942710,12010,12010,12010,12010,0
|
|
20230727,133100,236942710,12010,12010,12010,12010,0
|
|
20230727,133000,236942710,12010,12010,12010,12010,0
|
|
20230727,132900,236942710,12010,12010,12010,12010,0
|
|
20230727,132800,236942710,12010,12010,12010,12010,0
|
|
20230727,132700,236942710,12010,12010,12010,12010,0
|
|
20230727,132600,236942710,12010,12010,12010,12010,0
|
|
20230727,132500,236942710,12010,12010,12010,12010,0
|
|
20230727,132400,236942710,12010,12010,12010,12010,0
|
|
20230727,132300,236942710,12010,12010,12010,12010,0
|
|
20230727,132200,236942710,12010,12010,12010,12010,15
|
|
20230727,132100,236762560,12100,12100,12100,12100,0
|
|
20230727,132000,236762560,12100,12100,12100,12100,0
|
|
20230727,131900,236762560,12100,12100,12100,12100,0
|
|
20230727,131800,236762560,12100,12080,12100,12080,12
|
|
20230727,131700,236617430,12100,12100,12100,12090,21
|
|
20230727,131600,236363340,12100,12100,12100,12100,10
|
|
20230727,131500,236242340,12100,12090,12100,12090,10
|
|
20230727,131400,236121380,12040,12040,12040,12040,0
|
|
20230727,131300,236121380,12040,12040,12040,12040,0
|
|
20230727,131200,236121380,12040,12040,12040,12040,0
|
|
20230727,131100,236121380,12040,12040,12040,12040,0
|
|
20230727,131000,236121380,12040,12040,12040,12040,0
|
|
20230727,130900,236121380,12040,12020,12040,12020,117
|
|
20230727,130800,234713840,12030,12030,12030,12030,0
|
|
20230727,130700,234713840,12030,12030,12030,12030,0
|
|
20230727,130600,234713840,12030,12030,12030,12030,0
|
|
20230727,130500,234713840,12030,12030,12030,12030,0
|
|
20230727,130400,234713840,12030,12030,12030,12030,0
|
|
20230727,130300,234713840,12030,12030,12030,12030,0
|
|
20230727,130200,234713840,12030,12020,12030,12020,344
|
|
20230727,130100,230575540,12050,12050,12050,11950,1003
|
|
20230727,130000,218577390,12050,12050,12050,12050,0
|
|
20230727,125900,218577390,12050,12050,12050,12050,0
|
|
20230727,125800,218577390,12050,12050,12050,12050,156
|
|
20230727,125700,216697590,12040,12040,12040,12040,0
|
|
20230727,125600,216697590,12040,12040,12040,12040,0
|
|
20230727,125500,216697590,12040,12040,12040,12040,1
|
|
20230727,125400,216685550,12100,12100,12100,12100,0
|
|
20230727,125300,216685550,12100,12100,12100,12100,0
|
|
20230727,125200,216685550,12100,12100,12100,12100,0
|
|
20230727,125100,216685550,12100,12100,12100,12100,0
|
|
20230727,125000,216685550,12100,12100,12100,12100,0
|
|
20230727,124900,216685550,12100,12100,12100,12100,0
|
|
20230727,124800,216685550,12100,12100,12100,12100,0
|
|
20230727,124700,216685550,12100,12100,12100,12100,0
|
|
20230727,124600,216685550,12100,12100,12100,12100,0
|
|
20230727,124500,216685550,12100,12100,12100,12100,2
|
|
20230727,124400,216661350,12000,12060,12100,12000,3167
|
|
20230727,124300,178361050,12060,12060,12060,12060,1
|
|
20230727,124200,178348990,11950,11950,11950,11950,0
|
|
20230727,124100,178348990,11950,11950,11950,11950,0
|
|
20230727,124000,178348990,11950,12030,12030,11950,3000
|
|
20230727,123900,142440880,12050,12050,12050,12050,0
|
|
20230727,123800,142440880,12050,12050,12050,12050,0
|
|
20230727,123700,142440880,12050,12050,12050,12050,0
|
|
20230727,123600,142440880,12050,12050,12050,12050,0
|
|
20230727,123500,142440880,12050,12050,12050,12050,0
|
|
20230727,123400,142440880,12050,12070,12070,12050,100
|
|
20230727,123300,141235020,12070,12070,12070,12070,0
|
|
20230727,123200,141235020,12070,12070,12070,12070,1
|
|
20230727,123100,141222950,12100,12100,12100,12100,0
|
|
20230727,123000,141222950,12100,12100,12100,12100,0
|
|
20230727,122900,141222950,12100,12130,12130,12090,60
|
|
20230727,122800,140495490,12130,12130,12130,12130,0
|
|
20230727,122700,140495490,12130,12130,12130,12130,0
|
|
20230727,122600,140495490,12130,12130,12130,12130,4
|
|
20230727,122500,140446970,12160,12160,12160,12160,0
|
|
20230727,122400,140446970,12160,12160,12160,12160,0
|
|
20230727,122300,140446970,12160,12160,12160,12160,0
|
|
20230727,122200,140446970,12160,12150,12160,12150,10
|
|
20230727,122100,140325450,12150,12150,12150,12150,0
|
|
20230727,122000,140325450,12150,12150,12150,12150,1
|
|
20230727,121900,140313300,12160,12160,12160,12160,0
|
|
20230727,121800,140313300,12160,12160,12160,12160,0
|
|
20230727,121700,140313300,12160,12160,12160,12160,0
|
|
20230727,121600,140313300,12160,12160,12160,12160,0
|
|
20230727,121500,140313300,12160,12160,12160,12160,4
|
|
20230727,121400,140264660,12160,12160,12160,12160,19
|
|
20230727,121300,140033620,12160,12160,12160,12160,5
|
|
20230727,121200,139972820,12160,12160,12160,12160,0
|
|
20230727,121100,139972820,12160,12160,12160,12160,1
|
|
20230727,121000,139960660,12160,12150,12160,12150,6
|
|
20230727,120900,139887740,12120,12120,12120,12120,1
|
|
20230727,120800,139875620,12160,12160,12160,12160,0
|
|
20230727,120700,139875620,12160,12160,12160,12160,0
|
|
20230727,120600,139875620,12160,12160,12160,12160,0
|
|
20230727,120500,139875620,12160,12160,12160,12160,0
|
|
20230727,120400,139875620,12160,12160,12160,12160,0
|
|
20230727,120300,139875620,12160,12160,12160,12160,0
|
|
20230727,120200,139875620,12160,12160,12160,12160,0
|
|
20230727,120100,139875620,12160,12160,12160,12160,0
|
|
20230727,120000,139875620,12160,12160,12160,12160,0
|
|
20230727,115900,139875620,12160,12130,12160,12130,125
|
|
20230727,115800,138358010,12130,12130,12130,12130,105
|
|
20230727,115700,137084360,12130,12130,12130,12130,15
|
|
20230727,115600,136902410,12130,12130,12130,12130,11
|
|
20230727,115500,136768980,12020,12140,12140,12020,300
|
|
20230727,115400,133148030,12120,12120,12120,12120,0
|
|
20230727,115300,133148030,12120,12170,12170,12120,4
|
|
20230727,115200,133099450,12120,12120,12120,12120,1
|
|
20230727,115100,133087330,12170,12170,12170,12170,1
|
|
20230727,115000,133075160,12120,12170,12170,12120,2
|
|
20230727,114900,133050870,12130,12130,12130,12130,1
|
|
20230727,114800,133038740,12130,12130,12130,12130,1
|
|
20230727,114700,133026610,12180,12180,12180,12180,0
|
|
20230727,114600,133026610,12180,12180,12180,12180,0
|
|
20230727,114500,133026610,12180,12180,12180,12180,0
|
|
20230727,114400,133026610,12180,12180,12180,12180,0
|
|
20230727,114300,133026610,12180,12110,12180,12110,3
|
|
20230727,114200,132990210,12180,12170,12180,12130,6
|
|
20230727,114100,132917230,12140,12140,12140,12140,4
|
|
20230727,114000,132868670,12140,12140,12140,12140,60
|
|
20230727,113900,132140270,12180,12180,12180,12180,10
|
|
20230727,113800,132018470,12200,12200,12200,12200,0
|
|
20230727,113700,132018470,12200,12200,12200,12200,0
|
|
20230727,113600,132018470,12200,12200,12200,12200,0
|
|
20230727,113500,132018470,12200,12200,12200,12200,0
|
|
20230727,113400,132018470,12200,12200,12200,12200,0
|
|
20230727,113300,132018470,12200,12200,12200,12200,0
|
|
20230727,113200,132018470,12200,12200,12200,12200,0
|
|
20230727,113100,132018470,12200,12190,12200,12180,27
|
|
20230727,113000,131689330,12200,12090,12220,12020,86
|
|
20230727,112900,130650630,12090,12140,12140,12090,116
|
|
20230727,112800,129245870,12160,12160,12160,12160,1
|
|
20230727,112700,129233710,12170,12170,12170,12170,0
|
|
20230727,112600,129233710,12170,12170,12170,12170,1
|
|
20230727,112500,129221540,12180,12180,12180,12180,1
|
|
20230727,112400,129209360,12190,12190,12190,12190,0
|
|
20230727,112300,129209360,12190,12190,12190,12190,0
|
|
20230727,112200,129209360,12190,12190,12190,12190,0
|
|
20230727,112100,129209360,12190,12190,12190,12190,0
|
|
20230727,112000,129209360,12190,12190,12190,12190,1
|
|
20230727,111900,129197170,12140,12140,12140,12140,0
|
|
20230727,111800,129197170,12140,12140,12140,12140,1
|
|
20230727,111700,129185030,12210,12210,12210,12210,0
|
|
20230727,111600,129185030,12210,12210,12210,12210,0
|
|
20230727,111500,129185030,12210,12210,12210,12210,1
|
|
20230727,111400,129172820,12160,12160,12160,12160,0
|
|
20230727,111300,129172820,12160,12160,12160,12160,0
|
|
20230727,111200,129172820,12160,12160,12160,12160,14
|
|
20230727,111100,129002580,12160,12160,12160,12150,60
|
|
20230727,111000,128272990,12160,12160,12160,12160,0
|
|
20230727,110900,128272990,12160,12160,12160,12160,0
|
|
20230727,110800,128272990,12160,12160,12160,12160,0
|
|
20230727,110700,128272990,12160,12160,12160,12160,0
|
|
20230727,110600,128272990,12160,12160,12160,12160,80
|
|
20230727,110500,127300190,12160,12160,12160,12160,40
|
|
20230727,110400,126813790,12170,12170,12170,12170,0
|
|
20230727,110300,126813790,12170,12170,12170,12170,0
|
|
20230727,110200,126813790,12170,12170,12170,12170,0
|
|
20230727,110100,126813790,12170,12170,12170,12170,15
|
|
20230727,110000,126631240,12170,12170,12170,12170,0
|
|
20230727,105900,126631240,12170,12170,12170,12170,0
|
|
20230727,105800,126631240,12170,12170,12170,12170,0
|
|
20230727,105700,126631240,12170,12160,12170,12160,5
|
|
20230727,105600,126570420,12170,12170,12170,12170,0
|
|
20230727,105500,126570420,12170,12130,12170,12130,61
|
|
20230727,105400,125830450,12210,12210,12210,12210,37
|
|
20230727,105300,125378680,12110,12200,12200,12110,1600
|
|
20230727,105200,105986080,12250,12250,12250,12250,1
|
|
20230727,105100,105973830,12200,12200,12200,12200,0
|
|
20230727,105000,105973830,12200,12200,12200,12200,0
|
|
20230727,104900,105973830,12200,12210,12210,12200,213
|
|
20230727,104800,103374430,12250,12250,12250,12250,0
|
|
20230727,104700,103374430,12250,12250,12250,12250,0
|
|
20230727,104600,103374430,12250,12250,12250,12250,0
|
|
20230727,104500,103374430,12250,12250,12250,12250,8
|
|
20230727,104400,103276430,12250,12250,12250,12250,0
|
|
20230727,104300,103276430,12250,12250,12250,12250,0
|
|
20230727,104200,103276430,12250,12250,12250,12250,0
|
|
20230727,104100,103276430,12250,12240,12250,12240,87
|
|
20230727,104000,102211540,12240,12240,12240,12240,0
|
|
20230727,103900,102211540,12240,12240,12240,12240,0
|
|
20230727,103800,102211540,12240,12240,12240,12240,0
|
|
20230727,103700,102211540,12240,12240,12240,12240,0
|
|
20230727,103600,102211540,12240,12240,12240,12240,0
|
|
20230727,103500,102211540,12240,12240,12240,12240,0
|
|
20230727,103400,102211540,12240,12240,12240,12240,0
|
|
20230727,103300,102211540,12240,12240,12240,12240,0
|
|
20230727,103200,102211540,12240,12240,12240,12240,0
|
|
20230727,103100,102211540,12240,12240,12240,12240,0
|
|
20230727,103000,102211540,12240,12230,12240,12230,2
|
|
20230727,102900,102187070,12220,12210,12220,12210,408
|
|
20230727,102800,97204620,12200,12200,12200,12200,150
|
|
20230727,102700,95374620,12200,12200,12200,12200,0
|
|
20230727,102600,95374620,12200,12200,12200,12200,160
|
|
20230727,102500,93422620,12200,12200,12200,12200,0
|
|
20230727,102400,93422620,12200,12200,12200,12200,0
|
|
20230727,102300,93422620,12200,12200,12200,12200,1
|
|
20230727,102200,93410420,12200,12200,12200,12200,0
|
|
20230727,102100,93410420,12200,12200,12200,12200,0
|
|
20230727,102000,93410420,12200,12160,12200,12160,5
|
|
20230727,101900,93349520,12150,12150,12150,12150,0
|
|
20230727,101800,93349520,12150,12150,12150,12150,0
|
|
20230727,101700,93349520,12150,12150,12150,12150,0
|
|
20230727,101600,93349520,12150,12140,12150,12140,2
|
|
20230727,101500,93325230,12130,12120,12130,12120,488
|
|
20230727,101400,87409960,12120,12110,12120,12110,2
|
|
20230727,101300,87385730,12100,12100,12100,12100,2
|
|
20230727,101200,87361530,12090,12090,12090,12090,0
|
|
20230727,101100,87361530,12090,12080,12090,12080,72
|
|
20230727,101000,86491130,12080,12040,12080,12040,25
|
|
20230727,100900,86190060,12040,12040,12040,12040,0
|
|
20230727,100800,86190060,12040,12040,12040,12040,0
|
|
20230727,100700,86190060,12040,12000,12040,12000,204
|
|
20230727,100600,83736340,11920,12020,12020,11920,1200
|
|
20230727,100500,69400960,12090,12090,12090,12090,0
|
|
20230727,100400,69400960,12090,12090,12090,12090,0
|
|
20230727,100300,69400960,12090,12090,12090,12090,0
|
|
20230727,100200,69400960,12090,12090,12090,12090,0
|
|
20230727,100100,69400960,12090,12090,12090,12090,0
|
|
20230727,100000,69400960,12090,11990,12090,11990,4
|
|
20230727,095900,69352710,11950,12040,12040,11950,2200
|
|
20230727,095800,42985330,12090,12080,12090,12080,15
|
|
20230727,095700,42804120,12090,12090,12090,12090,1
|
|
20230727,095600,42792030,12070,12070,12070,12070,40
|
|
20230727,095500,42309230,12070,12070,12070,12070,250
|
|
20230727,095400,39291730,12070,12060,12070,12000,959
|
|
20230727,095300,27772400,12000,12000,12000,12000,0
|
|
20230727,095200,27772400,12000,12000,12000,12000,0
|
|
20230727,095100,27772400,12000,12000,12000,12000,0
|
|
20230727,095000,27772400,12000,12000,12000,12000,0
|
|
20230727,094900,27772400,12000,12000,12000,12000,0
|
|
20230727,094800,27772400,12000,12140,12140,12000,1411
|
|
20230727,094700,10741610,12090,12090,12090,12090,0
|
|
20230727,094600,10741610,12090,12090,12090,12090,0
|
|
20230727,094500,10741610,12090,12090,12090,12090,0
|
|
20230727,094400,10741610,12090,12090,12090,12090,0
|
|
20230727,094300,10741610,12090,12090,12090,12090,0
|
|
20230727,094200,10741610,12090,12090,12090,12090,0
|
|
20230727,094100,10741610,12090,12090,12090,12090,0
|
|
20230727,094000,10741610,12090,12150,12150,12090,86
|
|
20230727,093900,9701480,12240,12240,12240,12240,0
|
|
20230727,093800,9701480,12240,12240,12240,12240,0
|
|
20230727,093700,9701480,12240,12240,12240,12240,0
|
|
20230727,093600,9701480,12240,12240,12240,12240,1
|
|
20230727,093500,9689240,12210,12210,12210,12210,0
|
|
20230727,093400,9689240,12210,12210,12210,12210,0
|
|
20230727,093300,9689240,12210,12210,12210,12210,0
|
|
20230727,093200,9689240,12210,12220,12220,12210,32
|
|
20230727,093100,9298500,12240,12240,12240,12240,2
|
|
20230727,093000,9274020,12240,12240,12240,12240,0
|
|
20230727,092900,9274020,12240,12240,12240,12240,40
|
|
20230727,092800,8784420,12250,12250,12250,12250,0
|
|
20230727,092700,8784420,12250,12250,12250,12250,1
|
|
20230727,092600,8772170,12220,12220,12220,12220,151
|
|
20230727,092500,6926950,12240,12240,12240,12240,0
|
|
20230727,092400,6926950,12240,12240,12240,12240,0
|
|
20230727,092300,6926950,12240,12240,12240,12240,0
|
|
20230727,092200,6926950,12240,12240,12240,12240,0
|
|
20230727,092100,6926950,12240,12240,12240,12240,37
|
|
20230727,092000,6474070,12230,12230,12230,12230,0
|
|
20230727,091900,6474070,12230,12230,12230,12230,0
|
|
20230727,091800,6474070,12230,12230,12230,12230,0
|
|
20230727,091700,6474070,12230,12230,12230,12230,110
|
|
20230727,091600,5128770,12220,12220,12220,12220,0
|
|
20230727,091500,5128770,12220,12220,12220,12220,100
|
|
20230727,091400,3906770,12210,12210,12210,12210,0
|
|
20230727,091300,3906770,12210,12210,12210,12210,6
|
|
20230727,091200,3833510,12300,12300,12300,12300,0
|
|
20230727,091100,3833510,12300,12290,12300,12290,9
|
|
20230727,091000,3722860,12290,12290,12290,12290,0
|
|
20230727,090900,3722860,12290,12250,12300,12250,9
|
|
20230727,090800,3612290,12180,12180,12180,12180,6
|
|
20230727,090700,3539210,12180,12180,12180,12180,50
|
|
20230727,090600,2930210,12180,12180,12180,12180,0
|
|
20230727,090500,2930210,12180,12200,12200,12180,6
|
|
20230727,090400,2857040,12300,12300,12300,12300,1
|
|
20230727,090300,2844740,12290,12200,12300,12200,189
|
|
20230727,090200,521480,12200,12140,12200,12140,24
|
|
20230727,090100,229420,12130,12130,12130,12130,4
|
|
20230727,090000,180900,12060,12060,12060,12060,15
|