688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,202500,290253060,7160,7160,7160,7160,100
|
|
20230727,202400,290253060,7160,7160,7160,7160,0
|
|
20230727,202300,290253060,7160,7160,7160,7160,0
|
|
20230727,202200,290253060,7160,7160,7160,7160,0
|
|
20230727,202100,290253060,7160,7160,7160,7160,0
|
|
20230727,202000,290253060,7160,7160,7160,7160,0
|
|
20230727,201900,290253060,7160,7160,7160,7160,0
|
|
20230727,201800,290253060,7160,7160,7160,7160,0
|
|
20230727,201700,290253060,7160,7160,7160,7160,0
|
|
20230727,201600,290253060,7160,7160,7160,7160,0
|
|
20230727,201500,290253060,7160,7160,7160,7160,0
|
|
20230727,201400,290253060,7160,7160,7160,7160,0
|
|
20230727,201300,290253060,7160,7160,7160,7160,0
|
|
20230727,201200,290253060,7160,7160,7160,7160,0
|
|
20230727,201100,290253060,7160,7160,7160,7160,0
|
|
20230727,201000,290253060,7160,7160,7160,7160,0
|
|
20230727,200900,290253060,7160,7160,7160,7160,0
|
|
20230727,200800,290253060,7160,7160,7160,7160,0
|
|
20230727,200700,290253060,7160,7160,7160,7160,0
|
|
20230727,200600,290253060,7160,7160,7160,7160,0
|
|
20230727,200500,290253060,7160,7160,7160,7160,0
|
|
20230727,200400,290253060,7160,7160,7160,7160,0
|
|
20230727,200300,290253060,7160,7160,7160,7160,0
|
|
20230727,200200,290253060,7160,7160,7160,7160,0
|
|
20230727,200100,290253060,7160,7160,7160,7160,0
|
|
20230727,200000,290253060,7160,7160,7160,7160,0
|
|
20230727,195900,290253060,7160,7160,7160,7160,0
|
|
20230727,195800,290253060,7160,7160,7160,7160,0
|
|
20230727,195700,290253060,7160,7160,7160,7160,0
|
|
20230727,195600,290253060,7160,7160,7160,7160,0
|
|
20230727,195500,290253060,7160,7160,7160,7160,100
|
|
20230727,195400,290253060,7160,7160,7160,7160,0
|
|
20230727,195300,290253060,7160,7160,7160,7160,0
|
|
20230727,195200,290253060,7160,7160,7160,7160,0
|
|
20230727,195100,290253060,7160,7160,7160,7160,0
|
|
20230727,195000,290253060,7160,7160,7160,7160,0
|
|
20230727,194900,290253060,7160,7160,7160,7160,0
|
|
20230727,194800,290253060,7160,7160,7160,7160,0
|
|
20230727,194700,290253060,7160,7160,7160,7160,0
|
|
20230727,194600,290253060,7160,7160,7160,7160,0
|
|
20230727,194500,290253060,7160,7160,7160,7160,0
|
|
20230727,194400,290253060,7160,7160,7160,7160,0
|
|
20230727,194300,290253060,7160,7160,7160,7160,0
|
|
20230727,194200,290253060,7160,7160,7160,7160,0
|
|
20230727,194100,290253060,7160,7160,7160,7160,0
|
|
20230727,194000,290253060,7160,7160,7160,7160,0
|
|
20230727,193900,290253060,7160,7160,7160,7160,0
|
|
20230727,193800,290253060,7160,7160,7160,7160,0
|
|
20230727,193700,290253060,7160,7160,7160,7160,0
|
|
20230727,193600,290253060,7160,7160,7160,7160,0
|
|
20230727,193500,290253060,7160,7160,7160,7160,0
|
|
20230727,193400,290253060,7160,7160,7160,7160,0
|
|
20230727,193300,290253060,7160,7160,7160,7160,0
|
|
20230727,193200,290253060,7160,7160,7160,7160,0
|
|
20230727,193100,290253060,7160,7160,7160,7160,0
|
|
20230727,193000,290253060,7160,7160,7160,7160,0
|
|
20230727,192900,290253060,7160,7160,7160,7160,0
|
|
20230727,192800,290253060,7160,7160,7160,7160,0
|
|
20230727,192700,290253060,7160,7160,7160,7160,0
|
|
20230727,192600,290253060,7160,7160,7160,7160,0
|
|
20230727,192500,290253060,7160,7160,7160,7160,100
|
|
20230727,192400,290253060,7160,7160,7160,7160,0
|
|
20230727,192300,290253060,7160,7160,7160,7160,0
|
|
20230727,192200,290253060,7160,7160,7160,7160,0
|
|
20230727,192100,290253060,7160,7160,7160,7160,0
|
|
20230727,192000,290253060,7160,7160,7160,7160,0
|
|
20230727,191900,290253060,7160,7160,7160,7160,0
|
|
20230727,191800,290253060,7160,7160,7160,7160,0
|
|
20230727,191700,290253060,7160,7160,7160,7160,0
|
|
20230727,191600,290253060,7160,7160,7160,7160,0
|
|
20230727,191500,290253060,7160,7160,7160,7160,0
|
|
20230727,191400,290253060,7160,7160,7160,7160,0
|
|
20230727,191300,290253060,7160,7160,7160,7160,0
|
|
20230727,191200,290253060,7160,7160,7160,7160,0
|
|
20230727,191100,290253060,7160,7160,7160,7160,0
|
|
20230727,191000,290253060,7160,7160,7160,7160,0
|
|
20230727,190900,290253060,7160,7160,7160,7160,0
|
|
20230727,190800,290253060,7160,7160,7160,7160,0
|
|
20230727,190700,290253060,7160,7160,7160,7160,0
|
|
20230727,190600,290253060,7160,7160,7160,7160,0
|
|
20230727,190500,290253060,7160,7160,7160,7160,0
|
|
20230727,190400,290253060,7160,7160,7160,7160,0
|
|
20230727,190300,290253060,7160,7160,7160,7160,0
|
|
20230727,190200,290253060,7160,7160,7160,7160,0
|
|
20230727,190100,290253060,7160,7160,7160,7160,0
|
|
20230727,190000,290253060,7160,7160,7160,7160,0
|
|
20230727,185900,290253060,7160,7160,7160,7160,0
|
|
20230727,185800,290253060,7160,7160,7160,7160,0
|
|
20230727,185700,290253060,7160,7160,7160,7160,0
|
|
20230727,185600,290253060,7160,7160,7160,7160,0
|
|
20230727,185500,290253060,7160,7160,7160,7160,100
|
|
20230727,185400,290253060,7160,7160,7160,7160,0
|
|
20230727,185300,290253060,7160,7160,7160,7160,0
|
|
20230727,185200,290253060,7160,7160,7160,7160,0
|
|
20230727,185100,290253060,7160,7160,7160,7160,0
|
|
20230727,185000,290253060,7160,7160,7160,7160,0
|
|
20230727,184900,290253060,7160,7160,7160,7160,0
|
|
20230727,184800,290253060,7160,7160,7160,7160,0
|
|
20230727,184700,290253060,7160,7160,7160,7160,0
|
|
20230727,184600,290253060,7160,7160,7160,7160,0
|
|
20230727,184500,290253060,7160,7160,7160,7160,0
|
|
20230727,184400,290253060,7160,7160,7160,7160,0
|
|
20230727,184300,290253060,7160,7160,7160,7160,0
|
|
20230727,184200,290253060,7160,7160,7160,7160,0
|
|
20230727,184100,290253060,7160,7160,7160,7160,0
|
|
20230727,184000,290253060,7160,7160,7160,7160,0
|
|
20230727,183900,290253060,7160,7160,7160,7160,0
|
|
20230727,183800,290253060,7160,7160,7160,7160,0
|
|
20230727,183700,290253060,7160,7160,7160,7160,0
|
|
20230727,183600,290253060,7160,7160,7160,7160,0
|
|
20230727,183500,290253060,7160,7160,7160,7160,0
|
|
20230727,183400,290253060,7160,7160,7160,7160,0
|
|
20230727,183300,290253060,7160,7160,7160,7160,0
|
|
20230727,183200,290253060,7160,7160,7160,7160,0
|
|
20230727,183100,290253060,7160,7160,7160,7160,0
|
|
20230727,183000,290253060,7160,7160,7160,7160,0
|
|
20230727,182900,290253060,7160,7160,7160,7160,0
|
|
20230727,182800,290253060,7160,7160,7160,7160,0
|
|
20230727,182700,290253060,7160,7160,7160,7160,0
|
|
20230727,182600,290253060,7160,7160,7160,7160,0
|
|
20230727,182500,290253060,7160,7160,7160,7160,100
|
|
20230727,182400,290253060,7160,7160,7160,7160,0
|
|
20230727,182300,290253060,7160,7160,7160,7160,0
|
|
20230727,182200,290253060,7160,7160,7160,7160,0
|
|
20230727,182100,290253060,7160,7160,7160,7160,0
|
|
20230727,182000,290253060,7160,7160,7160,7160,0
|
|
20230727,181900,290253060,7160,7160,7160,7160,0
|
|
20230727,181800,290253060,7160,7160,7160,7160,0
|
|
20230727,181700,290253060,7160,7160,7160,7160,0
|
|
20230727,181600,290253060,7160,7160,7160,7160,0
|
|
20230727,181500,290253060,7160,7160,7160,7160,0
|
|
20230727,181400,290253060,7160,7160,7160,7160,0
|
|
20230727,181300,290253060,7160,7160,7160,7160,0
|
|
20230727,181200,290253060,7160,7160,7160,7160,0
|
|
20230727,181100,290253060,7160,7160,7160,7160,0
|
|
20230727,181000,290253060,7160,7160,7160,7160,0
|
|
20230727,180900,290253060,7160,7160,7160,7160,0
|
|
20230727,180800,290253060,7160,7160,7160,7160,0
|
|
20230727,180700,290253060,7160,7160,7160,7160,0
|
|
20230727,180600,290253060,7160,7160,7160,7160,0
|
|
20230727,180500,290253060,7160,7160,7160,7160,0
|
|
20230727,180400,290253060,7160,7160,7160,7160,0
|
|
20230727,180300,290253060,7160,7160,7160,7160,0
|
|
20230727,180200,290253060,7160,7160,7160,7160,0
|
|
20230727,180100,290253060,7160,7160,7160,7160,0
|
|
20230727,180000,290253060,7160,7160,7160,7160,0
|
|
20230727,175900,290253060,7160,7160,7160,7160,0
|
|
20230727,175800,290253060,7160,7160,7160,7160,0
|
|
20230727,175700,290253060,7160,7160,7160,7160,0
|
|
20230727,175600,290253060,7160,7160,7160,7160,0
|
|
20230727,175500,290253060,7160,7160,7160,7160,100
|
|
20230727,175400,290253060,7160,7160,7160,7160,0
|
|
20230727,175300,290253060,7160,7160,7160,7160,0
|
|
20230727,175200,290253060,7160,7160,7160,7160,0
|
|
20230727,175100,290253060,7160,7160,7160,7160,0
|
|
20230727,175000,290253060,7160,7160,7160,7160,0
|
|
20230727,174900,290253060,7160,7160,7160,7160,0
|
|
20230727,174800,290253060,7160,7160,7160,7160,0
|
|
20230727,174700,290253060,7160,7160,7160,7160,0
|
|
20230727,174600,290253060,7160,7160,7160,7160,0
|
|
20230727,174500,290253060,7160,7160,7160,7160,0
|
|
20230727,174400,290253060,7160,7160,7160,7160,0
|
|
20230727,174300,290253060,7160,7160,7160,7160,0
|
|
20230727,174200,290253060,7160,7160,7160,7160,0
|
|
20230727,174100,290253060,7160,7160,7160,7160,0
|
|
20230727,174000,290253060,7160,7160,7160,7160,0
|
|
20230727,173900,290253060,7160,7160,7160,7160,0
|
|
20230727,173800,290253060,7160,7160,7160,7160,0
|
|
20230727,173700,290253060,7160,7160,7160,7160,0
|
|
20230727,173600,290253060,7160,7160,7160,7160,0
|
|
20230727,173500,290253060,7160,7160,7160,7160,0
|
|
20230727,173400,290253060,7160,7160,7160,7160,0
|
|
20230727,173300,290253060,7160,7160,7160,7160,0
|
|
20230727,173200,290253060,7160,7160,7160,7160,0
|
|
20230727,173100,290253060,7160,7160,7160,7160,0
|
|
20230727,173000,290253060,7160,7160,7160,7160,0
|
|
20230727,172900,290253060,7160,7160,7160,7160,0
|
|
20230727,172800,290253060,7160,7160,7160,7160,0
|
|
20230727,172700,290253060,7160,7160,7160,7160,0
|
|
20230727,172600,290253060,7160,7160,7160,7160,0
|
|
20230727,172500,290253060,7160,7160,7160,7160,100
|
|
20230727,172400,290253060,7160,7160,7160,7160,0
|
|
20230727,172300,290253060,7160,7160,7160,7160,0
|
|
20230727,172200,290253060,7160,7160,7160,7160,0
|
|
20230727,172100,290253060,7160,7160,7160,7160,0
|
|
20230727,172000,290253060,7160,7160,7160,7160,0
|
|
20230727,171900,290253060,7160,7160,7160,7160,0
|
|
20230727,171800,290253060,7160,7160,7160,7160,0
|
|
20230727,171700,290253060,7160,7160,7160,7160,0
|
|
20230727,171600,290253060,7160,7160,7160,7160,0
|
|
20230727,171500,290253060,7160,7160,7160,7160,0
|
|
20230727,171400,290253060,7160,7160,7160,7160,0
|
|
20230727,171300,290253060,7160,7160,7160,7160,0
|
|
20230727,171200,290253060,7160,7160,7160,7160,0
|
|
20230727,171100,290253060,7160,7160,7160,7160,0
|
|
20230727,171000,290253060,7160,7160,7160,7160,0
|
|
20230727,170900,290253060,7160,7160,7160,7160,0
|
|
20230727,170800,290253060,7160,7160,7160,7160,0
|
|
20230727,170700,290253060,7160,7160,7160,7160,0
|
|
20230727,170600,290253060,7160,7160,7160,7160,0
|
|
20230727,170500,290253060,7160,7160,7160,7160,0
|
|
20230727,170400,290253060,7160,7160,7160,7160,0
|
|
20230727,170300,290253060,7160,7160,7160,7160,0
|
|
20230727,170200,290253060,7160,7160,7160,7160,0
|
|
20230727,170100,290253060,7160,7160,7160,7160,0
|
|
20230727,170000,290253060,7160,7160,7160,7160,0
|
|
20230727,165900,290253060,7160,7160,7160,7160,0
|
|
20230727,165800,290253060,7160,7160,7160,7160,0
|
|
20230727,165700,290253060,7160,7160,7160,7160,0
|
|
20230727,165600,290253060,7160,7160,7160,7160,0
|
|
20230727,165500,290253060,7160,7160,7160,7160,100
|
|
20230727,165400,290253060,7160,7160,7160,7160,0
|
|
20230727,165300,290253060,7160,7160,7160,7160,0
|
|
20230727,165200,290253060,7160,7160,7160,7160,0
|
|
20230727,165100,290253060,7160,7160,7160,7160,0
|
|
20230727,165000,290253060,7160,7160,7160,7160,0
|
|
20230727,164900,290253060,7160,7160,7160,7160,0
|
|
20230727,164800,290253060,7160,7160,7160,7160,0
|
|
20230727,164700,290253060,7160,7160,7160,7160,0
|
|
20230727,164600,290253060,7160,7160,7160,7160,0
|
|
20230727,164500,290253060,7160,7160,7160,7160,0
|
|
20230727,164400,290253060,7160,7160,7160,7160,0
|
|
20230727,164300,290253060,7160,7160,7160,7160,0
|
|
20230727,164200,290253060,7160,7160,7160,7160,0
|
|
20230727,164100,290253060,7160,7160,7160,7160,0
|
|
20230727,164000,290253060,7160,7160,7160,7160,0
|
|
20230727,163900,290253060,7160,7160,7160,7160,0
|
|
20230727,163800,290253060,7160,7160,7160,7160,0
|
|
20230727,163700,290253060,7160,7160,7160,7160,0
|
|
20230727,163600,290253060,7160,7160,7160,7160,0
|
|
20230727,163500,290253060,7160,7160,7160,7160,0
|
|
20230727,163400,290253060,7160,7160,7160,7160,0
|
|
20230727,163300,290253060,7160,7160,7160,7160,0
|
|
20230727,163200,290253060,7160,7160,7160,7160,0
|
|
20230727,163100,290253060,7160,7160,7160,7160,0
|
|
20230727,163000,290253060,7160,7160,7160,7160,0
|
|
20230727,162900,290253060,7160,7160,7160,7160,0
|
|
20230727,162800,290253060,7160,7160,7160,7160,0
|
|
20230727,162700,290253060,7160,7160,7160,7160,0
|
|
20230727,162600,290253060,7160,7160,7160,7160,0
|
|
20230727,162500,290253060,7160,7160,7160,7160,100
|
|
20230727,162400,290253060,7160,7160,7160,7160,0
|
|
20230727,162300,290253060,7160,7160,7160,7160,0
|
|
20230727,162200,290253060,7160,7160,7160,7160,0
|
|
20230727,162100,290253060,7160,7160,7160,7160,0
|
|
20230727,162000,290253060,7160,7160,7160,7160,0
|
|
20230727,161900,290253060,7160,7160,7160,7160,0
|
|
20230727,161800,290253060,7160,7160,7160,7160,0
|
|
20230727,161700,290253060,7160,7160,7160,7160,0
|
|
20230727,161600,290253060,7160,7160,7160,7160,0
|
|
20230727,161500,290253060,7160,7160,7160,7160,0
|
|
20230727,161400,290253060,7160,7160,7160,7160,0
|
|
20230727,161300,290253060,7160,7160,7160,7160,0
|
|
20230727,161200,290253060,7160,7160,7160,7160,0
|
|
20230727,161100,290253060,7160,7160,7160,7160,0
|
|
20230727,161000,290253060,7160,7160,7160,7160,0
|
|
20230727,160900,290253060,7160,7160,7160,7160,0
|
|
20230727,160800,290253060,7160,7160,7160,7160,0
|
|
20230727,160700,290253060,7160,7160,7160,7160,0
|
|
20230727,160600,290253060,7160,7160,7160,7160,0
|
|
20230727,160500,290253060,7160,7160,7160,7160,0
|
|
20230727,160400,290253060,7160,7160,7160,7160,0
|
|
20230727,160300,290253060,7160,7160,7160,7160,0
|
|
20230727,160200,290253060,7160,7160,7160,7160,0
|
|
20230727,160100,290253060,7160,7160,7160,7160,0
|
|
20230727,160000,290253060,7160,7160,7160,7160,0
|
|
20230727,155900,290253060,7160,7160,7160,7160,0
|
|
20230727,155800,290253060,7160,7160,7160,7160,0
|
|
20230727,155700,290253060,7160,7160,7160,7160,0
|
|
20230727,155600,290253060,7160,7160,7160,7160,0
|
|
20230727,155500,290253060,7160,7160,7160,7160,100
|
|
20230727,155400,290253060,7160,7160,7160,7160,0
|
|
20230727,155300,290253060,7160,7160,7160,7160,0
|
|
20230727,155200,290253060,7160,7160,7160,7160,0
|
|
20230727,155100,290253060,7160,7160,7160,7160,0
|
|
20230727,155000,290253060,7160,7160,7160,7160,0
|
|
20230727,154900,290253060,7160,7160,7160,7160,0
|
|
20230727,154800,290253060,7160,7160,7160,7160,0
|
|
20230727,154700,290253060,7160,7160,7160,7160,0
|
|
20230727,154600,290253060,7160,7160,7160,7160,0
|
|
20230727,154500,290253060,7160,7160,7160,7160,0
|
|
20230727,154400,290253060,7160,7160,7160,7160,0
|
|
20230727,154300,290253060,7160,7160,7160,7160,0
|
|
20230727,154200,290253060,7160,7160,7160,7160,0
|
|
20230727,154100,290253060,7160,7160,7160,7160,0
|
|
20230727,154000,290253060,7160,7160,7160,7160,0
|
|
20230727,153900,290253060,7160,7160,7160,7160,0
|
|
20230727,153800,290253060,7160,7160,7160,7160,0
|
|
20230727,153700,290253060,7160,7160,7160,7160,0
|
|
20230727,153600,290253060,7160,7160,7160,7160,0
|
|
20230727,153500,290253060,7160,7160,7160,7160,0
|
|
20230727,153400,290253060,7160,7160,7160,7160,0
|
|
20230727,153300,290253060,7160,7160,7160,7160,0
|
|
20230727,153200,290253060,7160,7160,7160,7160,0
|
|
20230727,153100,290253060,7160,7160,7160,7160,0
|
|
20230727,153000,290253060,7160,7160,7160,7160,100
|
|
20230727,152900,289537060,7160,7160,7160,7160,0
|
|
20230727,152800,289537060,7160,7160,7160,7160,0
|
|
20230727,152700,289537060,7160,7160,7160,7160,0
|
|
20230727,152600,289537060,7160,7160,7160,7160,0
|
|
20230727,152500,289537060,7160,7160,7160,7160,0
|
|
20230727,152400,289537060,7160,7160,7160,7160,0
|
|
20230727,152300,289537060,7160,7160,7160,7160,0
|
|
20230727,152200,289537060,7160,7160,7160,7160,0
|
|
20230727,152100,289537060,7160,7160,7160,7160,0
|
|
20230727,152000,289537060,7160,7160,7160,7160,0
|
|
20230727,151900,289537060,7160,7160,7160,7160,0
|
|
20230727,151800,289537060,7160,7220,7220,7160,91
|
|
20230727,151700,288883220,7210,7180,7210,7180,247
|
|
20230727,151600,287105230,7180,7210,7210,7180,247
|
|
20230727,151500,285329970,7210,7210,7210,7210,1
|
|
20230727,151400,285322760,7100,7100,7100,7100,0
|
|
20230727,151300,285322760,7100,7210,7210,7100,201
|
|
20230727,151200,283888410,7110,7200,7200,7110,200
|
|
20230727,151100,282465240,7200,7190,7200,7100,416
|
|
20230727,151000,279499710,7140,7120,7140,7120,340
|
|
20230727,150900,277077490,7120,7090,7120,7090,426
|
|
20230727,150800,274050370,7090,7040,7100,7040,636
|
|
20230727,150700,269547370,7070,7070,7070,7070,0
|
|
20230727,150600,269547370,7070,7070,7070,7070,10
|
|
20230727,150500,269476670,7070,7070,7070,7070,0
|
|
20230727,150400,269476670,7070,7070,7070,7070,10
|
|
20230727,150300,269405970,7070,7070,7070,7070,0
|
|
20230727,150200,269405970,7070,7070,7070,7070,0
|
|
20230727,150100,269405970,7070,7070,7070,7070,25
|
|
20230727,150000,269229220,7040,7040,7040,7040,0
|
|
20230727,145900,269229220,7040,7040,7040,7040,0
|
|
20230727,145800,269229220,7040,7040,7040,7040,19
|
|
20230727,145700,269095460,7010,7020,7020,7010,400
|
|
20230727,145600,266290680,7020,7020,7020,7020,0
|
|
20230727,145500,266290680,7020,7020,7020,7020,20
|
|
20230727,145400,266150280,7020,7020,7020,7020,0
|
|
20230727,145300,266150280,7020,7020,7020,7020,0
|
|
20230727,145200,266150280,7020,7020,7020,7020,0
|
|
20230727,145100,266150280,7020,7020,7020,7020,53
|
|
20230727,145000,265778220,7000,7000,7000,7000,0
|
|
20230727,144900,265778220,7000,7000,7000,7000,180
|
|
20230727,144800,264518220,6990,6990,6990,6990,0
|
|
20230727,144700,264518220,6990,6990,6990,6990,0
|
|
20230727,144600,264518220,6990,6990,6990,6990,0
|
|
20230727,144500,264518220,6990,6990,6990,6990,0
|
|
20230727,144400,264518220,6990,6990,6990,6990,0
|
|
20230727,144300,264518220,6990,7000,7000,6990,526
|
|
20230727,144200,260837420,7040,7040,7040,7040,300
|
|
20230727,144100,258725420,7040,7040,7040,7040,0
|
|
20230727,144000,258725420,7040,7040,7040,7040,0
|
|
20230727,143900,258725420,7040,7040,7040,7040,0
|
|
20230727,143800,258725420,7040,7040,7040,7040,0
|
|
20230727,143700,258725420,7040,7040,7040,7040,0
|
|
20230727,143600,258725420,7040,7040,7040,7040,0
|
|
20230727,143500,258725420,7040,7040,7040,7040,0
|
|
20230727,143400,258725420,7040,7040,7040,7040,0
|
|
20230727,143300,258725420,7040,7040,7040,7040,0
|
|
20230727,143200,258725420,7040,7040,7040,7040,0
|
|
20230727,143100,258725420,7040,7040,7040,7040,0
|
|
20230727,143000,258725420,7040,7040,7040,7040,0
|
|
20230727,142900,258725420,7040,7040,7040,7040,0
|
|
20230727,142800,258725420,7040,7040,7040,7040,10
|
|
20230727,142700,258655020,6990,6990,6990,6990,0
|
|
20230727,142600,258655020,6990,6990,6990,6990,0
|
|
20230727,142500,258655020,6990,6990,6990,6990,0
|
|
20230727,142400,258655020,6990,6990,6990,6990,0
|
|
20230727,142300,258655020,6990,6990,6990,6990,0
|
|
20230727,142200,258655020,6990,6990,6990,6990,0
|
|
20230727,142100,258655020,6990,6990,6990,6990,100
|
|
20230727,142000,257956020,7050,7050,7050,7050,0
|
|
20230727,141900,257956020,7050,7050,7050,7050,0
|
|
20230727,141800,257956020,7050,7050,7050,7050,0
|
|
20230727,141700,257956020,7050,7050,7050,7050,0
|
|
20230727,141600,257956020,7050,7050,7050,7050,0
|
|
20230727,141500,257956020,7050,7050,7050,7050,0
|
|
20230727,141400,257956020,7050,7050,7050,7050,10
|
|
20230727,141300,257885520,6990,6990,6990,6990,0
|
|
20230727,141200,257885520,6990,6990,6990,6990,0
|
|
20230727,141100,257885520,6990,6990,6990,6990,0
|
|
20230727,141000,257885520,6990,6990,6990,6990,0
|
|
20230727,140900,257885520,6990,6990,6990,6990,200
|
|
20230727,140800,256487520,7050,7050,7050,7050,0
|
|
20230727,140700,256487520,7050,7050,7050,7050,0
|
|
20230727,140600,256487520,7050,7050,7050,7050,0
|
|
20230727,140500,256487520,7050,7050,7050,7050,0
|
|
20230727,140400,256487520,7050,7050,7050,7050,0
|
|
20230727,140300,256487520,7050,7050,7050,7050,0
|
|
20230727,140200,256487520,7050,7050,7050,7050,10
|
|
20230727,140100,256417020,6990,7030,7030,6990,100
|
|
20230727,140000,255717980,7030,7030,7030,7030,0
|
|
20230727,135900,255717980,7030,7030,7030,7030,0
|
|
20230727,135800,255717980,7030,7030,7030,7030,0
|
|
20230727,135700,255717980,7030,7030,7030,7030,0
|
|
20230727,135600,255717980,7030,7030,7030,7030,0
|
|
20230727,135500,255717980,7030,7030,7030,7030,1
|
|
20230727,135400,255710950,7030,7030,7030,7030,0
|
|
20230727,135300,255710950,7030,7030,7030,7030,270
|
|
20230727,135200,253812850,7030,7030,7030,7030,0
|
|
20230727,135100,253812850,7030,7030,7030,7030,28
|
|
20230727,135000,253616010,6990,6990,6990,6990,0
|
|
20230727,134900,253616010,6990,6990,6990,6990,54
|
|
20230727,134800,253238550,7020,7020,7020,7020,0
|
|
20230727,134700,253238550,7020,7020,7020,7020,0
|
|
20230727,134600,253238550,7020,7020,7020,7020,0
|
|
20230727,134500,253238550,7020,7020,7020,7020,0
|
|
20230727,134400,253238550,7020,7020,7020,7020,0
|
|
20230727,134300,253238550,7020,7020,7020,7020,217
|
|
20230727,134200,251715210,6980,6980,6980,6980,0
|
|
20230727,134100,251715210,6980,6980,6980,6980,100
|
|
20230727,134000,251017210,7030,7030,7030,7030,0
|
|
20230727,133900,251017210,7030,7030,7030,7030,0
|
|
20230727,133800,251017210,7030,7030,7030,7030,0
|
|
20230727,133700,251017210,7030,7030,7030,7030,0
|
|
20230727,133600,251017210,7030,7030,7030,7030,700
|
|
20230727,133500,246096210,7030,7030,7030,7030,0
|
|
20230727,133400,246096210,7030,7030,7030,7030,0
|
|
20230727,133300,246096210,7030,7030,7030,7030,0
|
|
20230727,133200,246096210,7030,7030,7030,7030,0
|
|
20230727,133100,246096210,7030,7030,7030,7030,1
|
|
20230727,133000,246089180,7030,7030,7030,7030,0
|
|
20230727,132900,246089180,7030,7030,7030,7030,0
|
|
20230727,132800,246089180,7030,7030,7030,7030,10
|
|
20230727,132700,246018880,6960,6980,6980,6960,100
|
|
20230727,132600,245321360,7030,7020,7030,7020,10
|
|
20230727,132500,245251120,6980,6980,6980,6980,0
|
|
20230727,132400,245251120,6980,6980,6980,6980,42
|
|
20230727,132300,244957960,6970,7020,7020,6970,100
|
|
20230727,132200,244260810,7030,7030,7030,7030,1
|
|
20230727,132100,244253780,6960,6960,6960,6960,0
|
|
20230727,132000,244253780,6960,7060,7080,6960,110
|
|
20230727,131900,243486650,6970,6990,6990,6950,202
|
|
20230727,131800,242079180,7050,7050,7050,7050,0
|
|
20230727,131700,242079180,7050,7050,7050,7050,20
|
|
20230727,131600,241938180,6990,6990,6990,6990,0
|
|
20230727,131500,241938180,6990,6990,6990,6990,112
|
|
20230727,131400,241155300,6990,6990,6990,6990,0
|
|
20230727,131300,241155300,6990,6990,6990,6990,0
|
|
20230727,131200,241155300,6990,6990,6990,6990,0
|
|
20230727,131100,241155300,6990,6990,6990,6990,0
|
|
20230727,131000,241155300,6990,6990,6990,6990,0
|
|
20230727,130900,241155300,6990,7030,7030,6980,89
|
|
20230727,130800,240533870,7030,7030,7030,7030,0
|
|
20230727,130700,240533870,7030,7030,7030,7030,0
|
|
20230727,130600,240533870,7030,7030,7030,7030,0
|
|
20230727,130500,240533870,7030,7030,7030,7030,50
|
|
20230727,130400,240182370,7030,7030,7030,7030,0
|
|
20230727,130300,240182370,7030,7030,7030,7030,0
|
|
20230727,130200,240182370,7030,7030,7030,7030,200
|
|
20230727,130100,238776370,7050,7030,7050,7030,57
|
|
20230727,130000,238375480,7040,7040,7040,7040,100
|
|
20230727,125900,237671480,7040,7040,7040,7040,0
|
|
20230727,125800,237671480,7040,7040,7040,7040,0
|
|
20230727,125700,237671480,7040,7000,7040,7000,54
|
|
20230727,125600,237292480,7000,7000,7000,7000,71
|
|
20230727,125500,236795480,7000,7000,7000,7000,0
|
|
20230727,125400,236795480,7000,7000,7000,7000,110
|
|
20230727,125300,236025480,7000,7000,7000,7000,490
|
|
20230727,125200,232595480,6990,6990,6990,6990,0
|
|
20230727,125100,232595480,6990,6990,6990,6990,0
|
|
20230727,125000,232595480,6990,6990,6990,6990,200
|
|
20230727,124900,231197480,7050,7050,7050,7050,0
|
|
20230727,124800,231197480,7050,7050,7050,7050,0
|
|
20230727,124700,231197480,7050,7050,7050,7050,0
|
|
20230727,124600,231197480,7050,7050,7050,7050,10
|
|
20230727,124500,231126980,7050,7050,7050,7050,0
|
|
20230727,124400,231126980,7050,7050,7050,7050,0
|
|
20230727,124300,231126980,7050,7050,7050,7050,0
|
|
20230727,124200,231126980,7050,7050,7050,7050,0
|
|
20230727,124100,231126980,7050,7050,7050,7050,0
|
|
20230727,124000,231126980,7050,7050,7050,7050,50
|
|
20230727,123900,230774480,6990,6990,6990,6990,0
|
|
20230727,123800,230774480,6990,6990,6990,6990,0
|
|
20230727,123700,230774480,6990,6990,6990,6990,0
|
|
20230727,123600,230774480,6990,7040,7040,6990,28
|
|
20230727,123500,230578360,7040,7040,7040,7040,0
|
|
20230727,123400,230578360,7040,7040,7040,7040,0
|
|
20230727,123300,230578360,7040,7040,7040,7040,0
|
|
20230727,123200,230578360,7040,7040,7040,7040,0
|
|
20230727,123100,230578360,7040,7040,7040,7040,0
|
|
20230727,123000,230578360,7040,7040,7040,7040,10
|
|
20230727,122900,230507960,7050,7050,7050,7050,0
|
|
20230727,122800,230507960,7050,7050,7050,7050,0
|
|
20230727,122700,230507960,7050,7000,7050,7000,50
|
|
20230727,122600,230156430,7000,7000,7000,7000,0
|
|
20230727,122500,230156430,7000,7010,7010,7000,100
|
|
20230727,122400,229455530,7050,7050,7050,7050,0
|
|
20230727,122300,229455530,7050,7050,7050,7050,100
|
|
20230727,122200,228750530,7000,7000,7000,7000,0
|
|
20230727,122100,228750530,7000,7000,7000,7000,0
|
|
20230727,122000,228750530,7000,7000,7000,7000,0
|
|
20230727,121900,228750530,7000,7000,7000,7000,0
|
|
20230727,121800,228750530,7000,7000,7000,7000,0
|
|
20230727,121700,228750530,7000,7000,7000,7000,0
|
|
20230727,121600,228750530,7000,7000,7000,7000,0
|
|
20230727,121500,228750530,7000,7000,7000,7000,0
|
|
20230727,121400,228750530,7000,7000,7000,7000,0
|
|
20230727,121300,228750530,7000,7000,7000,7000,0
|
|
20230727,121200,228750530,7000,7000,7000,7000,126
|
|
20230727,121100,227868530,7000,7000,7000,7000,0
|
|
20230727,121000,227868530,7000,7000,7000,7000,0
|
|
20230727,120900,227868530,7000,7000,7000,7000,0
|
|
20230727,120800,227868530,7000,7000,7000,7000,0
|
|
20230727,120700,227868530,7000,7000,7000,7000,647
|
|
20230727,120600,223339530,7000,7000,7000,7000,3
|
|
20230727,120500,223318530,6990,6990,6990,6990,0
|
|
20230727,120400,223318530,6990,6990,6990,6990,0
|
|
20230727,120300,223318530,6990,6990,6990,6990,0
|
|
20230727,120200,223318530,6990,6990,6990,6990,0
|
|
20230727,120100,223318530,6990,6990,6990,6990,0
|
|
20230727,120000,223318530,6990,6990,6990,6990,2
|
|
20230727,115900,223304550,7000,7000,7000,7000,0
|
|
20230727,115800,223304550,7000,7000,7000,7000,0
|
|
20230727,115700,223304550,7000,7000,7000,7000,0
|
|
20230727,115600,223304550,7000,7000,7000,7000,0
|
|
20230727,115500,223304550,7000,7000,7000,7000,0
|
|
20230727,115400,223304550,7000,7000,7000,7000,0
|
|
20230727,115300,223304550,7000,7000,7000,7000,75
|
|
20230727,115200,222779550,7000,7000,7000,7000,0
|
|
20230727,115100,222779550,7000,7000,7000,7000,0
|
|
20230727,115000,222779550,7000,7000,7000,7000,0
|
|
20230727,114900,222779550,7000,7000,7000,7000,0
|
|
20230727,114800,222779550,7000,7000,7000,7000,0
|
|
20230727,114700,222779550,7000,7000,7000,7000,0
|
|
20230727,114600,222779550,7000,7000,7000,7000,0
|
|
20230727,114500,222779550,7000,7000,7000,7000,0
|
|
20230727,114400,222779550,7000,7000,7000,7000,0
|
|
20230727,114300,222779550,7000,7000,7000,7000,0
|
|
20230727,114200,222779550,7000,7000,7000,7000,0
|
|
20230727,114100,222779550,7000,7000,7000,7000,1
|
|
20230727,114000,222772550,6960,6960,6960,6960,0
|
|
20230727,113900,222772550,6960,6960,6960,6960,0
|
|
20230727,113800,222772550,6960,6960,6960,6960,0
|
|
20230727,113700,222772550,6960,6960,6960,6960,50
|
|
20230727,113600,222424550,7000,7000,7000,7000,0
|
|
20230727,113500,222424550,7000,7000,7000,7000,14
|
|
20230727,113400,222326550,7000,7000,7000,7000,0
|
|
20230727,113300,222326550,7000,7000,7000,7000,1
|
|
20230727,113200,222319550,7000,7000,7000,7000,0
|
|
20230727,113100,222319550,7000,7000,7000,7000,0
|
|
20230727,113000,222319550,7000,7000,7000,7000,0
|
|
20230727,112900,222319550,7000,7000,7000,7000,1
|
|
20230727,112800,222312550,6920,6980,6980,6920,200
|
|
20230727,112700,220920720,7100,7100,7100,7100,0
|
|
20230727,112600,220920720,7100,7100,7100,7100,0
|
|
20230727,112500,220920720,7100,7100,7100,7100,0
|
|
20230727,112400,220920720,7100,7100,7100,7100,0
|
|
20230727,112300,220920720,7100,7070,7100,7070,200
|
|
20230727,112200,219504890,7060,7060,7060,7060,0
|
|
20230727,112100,219504890,7060,7060,7060,7060,0
|
|
20230727,112000,219504890,7060,7060,7060,7060,0
|
|
20230727,111900,219504890,7060,7050,7060,7050,1000
|
|
20230727,111800,212447260,6950,6950,6950,6950,20
|
|
20230727,111700,212308260,6950,6950,6950,6950,0
|
|
20230727,111600,212308260,6950,6950,6950,6950,300
|
|
20230727,111500,210223260,6950,6950,6950,6950,41
|
|
20230727,111400,209938310,6990,6990,6990,6990,0
|
|
20230727,111300,209938310,6990,6990,6990,6990,0
|
|
20230727,111200,209938310,6990,6990,6990,6990,0
|
|
20230727,111100,209938310,6990,6990,6990,6990,0
|
|
20230727,111000,209938310,6990,6990,6990,6990,500
|
|
20230727,110900,206443310,6990,6990,6990,6990,0
|
|
20230727,110800,206443310,6990,7060,7060,6990,106
|
|
20230727,110700,205701950,7060,7060,7060,7060,0
|
|
20230727,110600,205701950,7060,7060,7060,7060,0
|
|
20230727,110500,205701950,7060,7060,7060,7060,595
|
|
20230727,110400,201501250,7050,7050,7050,7050,50
|
|
20230727,110300,201148750,6990,6990,6990,6990,0
|
|
20230727,110200,201148750,6990,6990,6990,6990,0
|
|
20230727,110100,201148750,6990,6990,6990,6990,0
|
|
20230727,110000,201148750,6990,7000,7000,6990,100
|
|
20230727,105900,200449720,7010,7010,7010,7010,100
|
|
20230727,105800,199748720,7010,7010,7010,7010,0
|
|
20230727,105700,199748720,7010,7080,7080,7010,208
|
|
20230727,105600,198287260,7060,7050,7060,7050,295
|
|
20230727,105500,196207460,6990,6990,6990,6990,200
|
|
20230727,105400,194809460,7030,6990,7030,6990,2427
|
|
20230727,105300,177827140,6990,6990,6990,6990,0
|
|
20230727,105200,177827140,6990,6990,6990,6990,0
|
|
20230727,105100,177827140,6990,6990,6990,6990,0
|
|
20230727,105000,177827140,6990,6950,6990,6950,2000
|
|
20230727,104900,163865600,6900,6900,6900,6900,0
|
|
20230727,104800,163865600,6900,6960,6960,6900,150
|
|
20230727,104700,162827390,6900,6960,6970,6900,62
|
|
20230727,104600,162396530,6890,6950,6960,6890,700
|
|
20230727,104500,157538490,6950,6900,6950,6900,350
|
|
20230727,104400,155120990,6960,6960,6960,6960,0
|
|
20230727,104300,155120990,6960,6960,6960,6960,0
|
|
20230727,104200,155120990,6960,6960,6960,6960,0
|
|
20230727,104100,155120990,6960,6960,6960,6960,0
|
|
20230727,104000,155120990,6960,6960,6960,6960,0
|
|
20230727,103900,155120990,6960,6960,6960,6960,0
|
|
20230727,103800,155120990,6960,6960,6960,6960,0
|
|
20230727,103700,155120990,6960,6900,6960,6890,250
|
|
20230727,103600,153393500,6960,6960,6960,6960,216
|
|
20230727,103500,151890140,6960,6960,6960,6960,0
|
|
20230727,103400,151890140,6960,6960,6960,6960,100
|
|
20230727,103300,151194140,6960,6960,6960,6960,50
|
|
20230727,103200,150846140,6900,6910,6960,6900,500
|
|
20230727,103100,147389570,6960,6960,6960,6960,0
|
|
20230727,103000,147389570,6960,6960,6960,6960,0
|
|
20230727,102900,147389570,6960,6930,6970,6900,510
|
|
20230727,102800,143861870,6970,6940,6970,6900,600
|
|
20230727,102700,139702800,6940,6940,6940,6940,300
|
|
20230727,102600,137620800,6970,6970,6970,6970,0
|
|
20230727,102500,137620800,6970,6970,6970,6970,0
|
|
20230727,102400,137620800,6970,6970,6970,6970,0
|
|
20230727,102300,137620800,6970,6970,6970,6970,0
|
|
20230727,102200,137620800,6970,6970,6970,6970,0
|
|
20230727,102100,137620800,6970,6970,6970,6970,0
|
|
20230727,102000,137620800,6970,6970,6970,6970,0
|
|
20230727,101900,137620800,6970,6970,6970,6970,5
|
|
20230727,101800,137585950,6970,6970,6970,6970,0
|
|
20230727,101700,137585950,6970,6960,6970,6960,24
|
|
20230727,101600,137418760,6970,6970,6970,6970,0
|
|
20230727,101500,137418760,6970,6970,6970,6970,0
|
|
20230727,101400,137418760,6970,6970,6970,6970,0
|
|
20230727,101300,137418760,6970,6970,6970,6970,4
|
|
20230727,101200,137390880,6970,6970,6970,6970,0
|
|
20230727,101100,137390880,6970,6970,6970,6970,0
|
|
20230727,101000,137390880,6970,6970,6970,6970,58
|
|
20230727,100900,136986620,6930,6930,6930,6930,0
|
|
20230727,100800,136986620,6930,6930,6930,6930,0
|
|
20230727,100700,136986620,6930,6930,6930,6930,0
|
|
20230727,100600,136986620,6930,6930,6930,6930,0
|
|
20230727,100500,136986620,6930,6930,6930,6930,0
|
|
20230727,100400,136986620,6930,6930,6930,6930,0
|
|
20230727,100300,136986620,6930,6930,6930,6930,0
|
|
20230727,100200,136986620,6930,6930,6930,6930,0
|
|
20230727,100100,136986620,6930,6930,6930,6930,0
|
|
20230727,100000,136986620,6930,6930,6930,6930,0
|
|
20230727,095900,136986620,6930,6930,6930,6930,0
|
|
20230727,095800,136986620,6930,6930,6930,6930,0
|
|
20230727,095700,136986620,6930,6930,6930,6930,0
|
|
20230727,095600,136986620,6930,6930,6930,6930,0
|
|
20230727,095500,136986620,6930,6930,6930,6930,0
|
|
20230727,095400,136986620,6930,6930,6930,6930,0
|
|
20230727,095300,136986620,6930,6930,6930,6930,0
|
|
20230727,095200,136986620,6930,6930,6930,6930,0
|
|
20230727,095100,136986620,6930,6930,6930,6930,116
|
|
20230727,095000,136182740,6950,6950,6950,6950,100
|
|
20230727,094900,135487740,6950,6950,6950,6950,12
|
|
20230727,094800,135404340,6950,6950,6950,6950,0
|
|
20230727,094700,135404340,6950,6960,6990,6950,202
|
|
20230727,094600,133997510,6950,6950,6950,6950,622
|
|
20230727,094500,129674610,6960,6960,6960,6960,20
|
|
20230727,094400,129535410,6990,6990,6990,6990,0
|
|
20230727,094300,129535410,6990,6990,6990,6990,0
|
|
20230727,094200,129535410,6990,6980,6990,6980,600
|
|
20230727,094100,125342240,6990,6990,6990,6990,0
|
|
20230727,094000,125342240,6990,6990,6990,6990,0
|
|
20230727,093900,125342240,6990,6990,6990,6990,10
|
|
20230727,093800,125272340,6990,6990,6990,6990,0
|
|
20230727,093700,125272340,6990,6990,6990,6990,0
|
|
20230727,093600,125272340,6990,6990,6990,6990,0
|
|
20230727,093500,125272340,6990,6990,6990,6990,0
|
|
20230727,093400,125272340,6990,6990,6990,6990,0
|
|
20230727,093300,125272340,6990,6960,6990,6950,254
|
|
20230727,093200,123503040,6970,6970,6970,6970,7
|
|
20230727,093100,123454250,6990,6970,6990,6970,51
|
|
20230727,093000,123098760,6980,6980,6980,6980,77
|
|
20230727,092900,122561300,6980,6980,6980,6980,13
|
|
20230727,092800,122470560,6980,6990,6990,6980,217
|
|
20230727,092700,120953900,6980,6980,6980,6980,150
|
|
20230727,092600,119906900,6980,6980,6980,6980,121
|
|
20230727,092500,119062320,6980,6970,6990,6970,786
|
|
20230727,092400,113570210,6950,6930,6950,6930,1073
|
|
20230727,092300,106114170,6930,6930,6930,6930,0
|
|
20230727,092200,106114170,6930,6930,6930,6930,23
|
|
20230727,092100,105954780,6900,6900,6900,6900,100
|
|
20230727,092000,105264780,6910,6910,6910,6910,270
|
|
20230727,091900,103399080,6940,6940,6940,6940,0
|
|
20230727,091800,103399080,6940,6940,6940,6940,0
|
|
20230727,091700,103399080,6940,6940,6940,6940,0
|
|
20230727,091600,103399080,6940,6930,6940,6930,100
|
|
20230727,091500,102706050,6900,6920,6920,6900,536
|
|
20230727,091400,99005070,6920,6900,6920,6900,25
|
|
20230727,091300,98832290,6900,6880,6900,6870,642
|
|
20230727,091200,94414420,6890,6890,6890,6890,266
|
|
20230727,091100,92581680,6900,6900,6900,6900,0
|
|
20230727,091000,92581680,6900,6900,6900,6900,0
|
|
20230727,090900,92581680,6900,6900,6900,6900,0
|
|
20230727,090800,92581680,6900,6890,6900,6890,400
|
|
20230727,090700,89824280,6880,6890,6890,6880,232
|
|
20230727,090600,88226060,6880,6890,6890,6880,261
|
|
20230727,090500,86428280,6880,6890,6890,6880,40
|
|
20230727,090400,86152880,6950,6910,7010,6810,3260
|
|
20230727,090300,63801540,7020,6910,7030,6900,1284
|
|
20230727,090200,54859860,6940,6910,6940,6910,1171
|
|
20230727,090100,46753440,6920,6890,6920,6800,2048
|
|
20230727,090000,32636810,6900,6740,6900,6740,4842
|