653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195000,1107444900,7220,7220,7220,7220,3379
|
|
20230727,194900,1107444900,7220,7220,7220,7220,0
|
|
20230727,194800,1107444900,7220,7220,7220,7220,0
|
|
20230727,194700,1107444900,7220,7220,7220,7220,0
|
|
20230727,194600,1107444900,7220,7220,7220,7220,0
|
|
20230727,194500,1107444900,7220,7220,7220,7220,0
|
|
20230727,194400,1107444900,7220,7220,7220,7220,0
|
|
20230727,194300,1107444900,7220,7220,7220,7220,0
|
|
20230727,194200,1107444900,7220,7220,7220,7220,0
|
|
20230727,194100,1107444900,7220,7220,7220,7220,0
|
|
20230727,194000,1107444900,7220,7220,7220,7220,0
|
|
20230727,193900,1107444900,7220,7220,7220,7220,0
|
|
20230727,193800,1107444900,7220,7220,7220,7220,0
|
|
20230727,193700,1107444900,7220,7220,7220,7220,0
|
|
20230727,193600,1107444900,7220,7220,7220,7220,0
|
|
20230727,193500,1107444900,7220,7220,7220,7220,0
|
|
20230727,193400,1107444900,7220,7220,7220,7220,0
|
|
20230727,193300,1107444900,7220,7220,7220,7220,0
|
|
20230727,193200,1107444900,7220,7220,7220,7220,0
|
|
20230727,193100,1107444900,7220,7220,7220,7220,0
|
|
20230727,193000,1107444900,7220,7220,7220,7220,0
|
|
20230727,192900,1107444900,7220,7220,7220,7220,0
|
|
20230727,192800,1107444900,7220,7220,7220,7220,0
|
|
20230727,192700,1107444900,7220,7220,7220,7220,0
|
|
20230727,192600,1107444900,7220,7220,7220,7220,0
|
|
20230727,192500,1107444900,7220,7220,7220,7220,0
|
|
20230727,192400,1107444900,7220,7220,7220,7220,0
|
|
20230727,192300,1107444900,7220,7220,7220,7220,0
|
|
20230727,192200,1107444900,7220,7220,7220,7220,0
|
|
20230727,192100,1107444900,7220,7220,7220,7220,0
|
|
20230727,192000,1107444900,7220,7220,7220,7220,3379
|
|
20230727,191900,1107444900,7220,7220,7220,7220,0
|
|
20230727,191800,1107444900,7220,7220,7220,7220,0
|
|
20230727,191700,1107444900,7220,7220,7220,7220,0
|
|
20230727,191600,1107444900,7220,7220,7220,7220,0
|
|
20230727,191500,1107444900,7220,7220,7220,7220,0
|
|
20230727,191400,1107444900,7220,7220,7220,7220,0
|
|
20230727,191300,1107444900,7220,7220,7220,7220,0
|
|
20230727,191200,1107444900,7220,7220,7220,7220,0
|
|
20230727,191100,1107444900,7220,7220,7220,7220,0
|
|
20230727,191000,1107444900,7220,7220,7220,7220,0
|
|
20230727,190900,1107444900,7220,7220,7220,7220,0
|
|
20230727,190800,1107444900,7220,7220,7220,7220,0
|
|
20230727,190700,1107444900,7220,7220,7220,7220,0
|
|
20230727,190600,1107444900,7220,7220,7220,7220,0
|
|
20230727,190500,1107444900,7220,7220,7220,7220,0
|
|
20230727,190400,1107444900,7220,7220,7220,7220,0
|
|
20230727,190300,1107444900,7220,7220,7220,7220,0
|
|
20230727,190200,1107444900,7220,7220,7220,7220,0
|
|
20230727,190100,1107444900,7220,7220,7220,7220,0
|
|
20230727,190000,1107444900,7220,7220,7220,7220,0
|
|
20230727,185900,1107444900,7220,7220,7220,7220,0
|
|
20230727,185800,1107444900,7220,7220,7220,7220,0
|
|
20230727,185700,1107444900,7220,7220,7220,7220,0
|
|
20230727,185600,1107444900,7220,7220,7220,7220,0
|
|
20230727,185500,1107444900,7220,7220,7220,7220,0
|
|
20230727,185400,1107444900,7220,7220,7220,7220,0
|
|
20230727,185300,1107444900,7220,7220,7220,7220,0
|
|
20230727,185200,1107444900,7220,7220,7220,7220,0
|
|
20230727,185100,1107444900,7220,7220,7220,7220,0
|
|
20230727,185000,1107444900,7220,7220,7220,7220,3379
|
|
20230727,184900,1107444900,7220,7220,7220,7220,0
|
|
20230727,184800,1107444900,7220,7220,7220,7220,0
|
|
20230727,184700,1107444900,7220,7220,7220,7220,0
|
|
20230727,184600,1107444900,7220,7220,7220,7220,0
|
|
20230727,184500,1107444900,7220,7220,7220,7220,0
|
|
20230727,184400,1107444900,7220,7220,7220,7220,0
|
|
20230727,184300,1107444900,7220,7220,7220,7220,0
|
|
20230727,184200,1107444900,7220,7220,7220,7220,0
|
|
20230727,184100,1107444900,7220,7220,7220,7220,0
|
|
20230727,184000,1107444900,7220,7220,7220,7220,0
|
|
20230727,183900,1107444900,7220,7220,7220,7220,0
|
|
20230727,183800,1107444900,7220,7220,7220,7220,0
|
|
20230727,183700,1107444900,7220,7220,7220,7220,0
|
|
20230727,183600,1107444900,7220,7220,7220,7220,0
|
|
20230727,183500,1107444900,7220,7220,7220,7220,0
|
|
20230727,183400,1107444900,7220,7220,7220,7220,0
|
|
20230727,183300,1107444900,7220,7220,7220,7220,0
|
|
20230727,183200,1107444900,7220,7220,7220,7220,0
|
|
20230727,183100,1107444900,7220,7220,7220,7220,0
|
|
20230727,183000,1107444900,7220,7220,7220,7220,0
|
|
20230727,182900,1107444900,7220,7220,7220,7220,0
|
|
20230727,182800,1107444900,7220,7220,7220,7220,0
|
|
20230727,182700,1107444900,7220,7220,7220,7220,0
|
|
20230727,182600,1107444900,7220,7220,7220,7220,0
|
|
20230727,182500,1107444900,7220,7220,7220,7220,0
|
|
20230727,182400,1107444900,7220,7220,7220,7220,0
|
|
20230727,182300,1107444900,7220,7220,7220,7220,0
|
|
20230727,182200,1107444900,7220,7220,7220,7220,0
|
|
20230727,182100,1107444900,7220,7220,7220,7220,0
|
|
20230727,182000,1107444900,7220,7220,7220,7220,3379
|
|
20230727,181900,1107444900,7220,7220,7220,7220,0
|
|
20230727,181800,1107444900,7220,7220,7220,7220,0
|
|
20230727,181700,1107444900,7220,7220,7220,7220,0
|
|
20230727,181600,1107444900,7220,7220,7220,7220,0
|
|
20230727,181500,1107444900,7220,7220,7220,7220,0
|
|
20230727,181400,1107444900,7220,7220,7220,7220,0
|
|
20230727,181300,1107444900,7220,7220,7220,7220,0
|
|
20230727,181200,1107444900,7220,7220,7220,7220,0
|
|
20230727,181100,1107444900,7220,7220,7220,7220,0
|
|
20230727,181000,1107444900,7220,7220,7220,7220,0
|
|
20230727,180900,1107444900,7220,7220,7220,7220,0
|
|
20230727,180800,1107444900,7220,7220,7220,7220,0
|
|
20230727,180700,1107444900,7220,7220,7220,7220,0
|
|
20230727,180600,1107444900,7220,7220,7220,7220,0
|
|
20230727,180500,1107444900,7220,7220,7220,7220,0
|
|
20230727,180400,1107444900,7220,7220,7220,7220,0
|
|
20230727,180300,1107444900,7220,7220,7220,7220,0
|
|
20230727,180200,1107444900,7220,7220,7220,7220,0
|
|
20230727,180100,1107444900,7220,7220,7220,7220,0
|
|
20230727,180000,1107444900,7220,7220,7220,7220,0
|
|
20230727,175900,1107444900,7220,7220,7220,7220,0
|
|
20230727,175800,1107444900,7220,7220,7220,7220,0
|
|
20230727,175700,1107444900,7220,7220,7220,7220,0
|
|
20230727,175600,1107444900,7220,7220,7220,7220,0
|
|
20230727,175500,1107444900,7220,7220,7220,7220,0
|
|
20230727,175400,1107444900,7220,7220,7220,7220,0
|
|
20230727,175300,1107444900,7220,7220,7220,7220,0
|
|
20230727,175200,1107444900,7220,7220,7220,7220,0
|
|
20230727,175100,1107444900,7220,7220,7220,7220,0
|
|
20230727,175000,1107444900,7220,7220,7220,7220,3379
|
|
20230727,174900,1107444900,7220,7220,7220,7220,0
|
|
20230727,174800,1107444900,7220,7220,7220,7220,0
|
|
20230727,174700,1107444900,7220,7220,7220,7220,0
|
|
20230727,174600,1107444900,7220,7220,7220,7220,0
|
|
20230727,174500,1107444900,7220,7220,7220,7220,0
|
|
20230727,174400,1107444900,7220,7220,7220,7220,0
|
|
20230727,174300,1107444900,7220,7220,7220,7220,0
|
|
20230727,174200,1107444900,7220,7220,7220,7220,0
|
|
20230727,174100,1107444900,7220,7220,7220,7220,0
|
|
20230727,174000,1107444900,7220,7220,7220,7220,0
|
|
20230727,173900,1107444900,7220,7220,7220,7220,0
|
|
20230727,173800,1107444900,7220,7220,7220,7220,0
|
|
20230727,173700,1107444900,7220,7220,7220,7220,0
|
|
20230727,173600,1107444900,7220,7220,7220,7220,0
|
|
20230727,173500,1107444900,7220,7220,7220,7220,0
|
|
20230727,173400,1107444900,7220,7220,7220,7220,0
|
|
20230727,173300,1107444900,7220,7220,7220,7220,0
|
|
20230727,173200,1107444900,7220,7220,7220,7220,0
|
|
20230727,173100,1107444900,7220,7220,7220,7220,0
|
|
20230727,173000,1107444900,7220,7220,7220,7220,0
|
|
20230727,172900,1107444900,7220,7220,7220,7220,0
|
|
20230727,172800,1107444900,7220,7220,7220,7220,0
|
|
20230727,172700,1107444900,7220,7220,7220,7220,0
|
|
20230727,172600,1107444900,7220,7220,7220,7220,0
|
|
20230727,172500,1107444900,7220,7220,7220,7220,0
|
|
20230727,172400,1107444900,7220,7220,7220,7220,0
|
|
20230727,172300,1107444900,7220,7220,7220,7220,0
|
|
20230727,172200,1107444900,7220,7220,7220,7220,0
|
|
20230727,172100,1107444900,7220,7220,7220,7220,0
|
|
20230727,172000,1107444900,7220,7220,7220,7220,3379
|
|
20230727,171900,1107444900,7220,7220,7220,7220,0
|
|
20230727,171800,1107444900,7220,7220,7220,7220,0
|
|
20230727,171700,1107444900,7220,7220,7220,7220,0
|
|
20230727,171600,1107444900,7220,7220,7220,7220,0
|
|
20230727,171500,1107444900,7220,7220,7220,7220,0
|
|
20230727,171400,1107444900,7220,7220,7220,7220,0
|
|
20230727,171300,1107444900,7220,7220,7220,7220,0
|
|
20230727,171200,1107444900,7220,7220,7220,7220,0
|
|
20230727,171100,1107444900,7220,7220,7220,7220,0
|
|
20230727,171000,1107444900,7220,7220,7220,7220,0
|
|
20230727,170900,1107444900,7220,7220,7220,7220,0
|
|
20230727,170800,1107444900,7220,7220,7220,7220,0
|
|
20230727,170700,1107444900,7220,7220,7220,7220,0
|
|
20230727,170600,1107444900,7220,7220,7220,7220,0
|
|
20230727,170500,1107444900,7220,7220,7220,7220,0
|
|
20230727,170400,1107444900,7220,7220,7220,7220,0
|
|
20230727,170300,1107444900,7220,7220,7220,7220,0
|
|
20230727,170200,1107444900,7220,7220,7220,7220,0
|
|
20230727,170100,1107444900,7220,7220,7220,7220,0
|
|
20230727,170000,1107444900,7220,7220,7220,7220,0
|
|
20230727,165900,1107444900,7220,7220,7220,7220,0
|
|
20230727,165800,1107444900,7220,7220,7220,7220,0
|
|
20230727,165700,1107444900,7220,7220,7220,7220,0
|
|
20230727,165600,1107444900,7220,7220,7220,7220,0
|
|
20230727,165500,1107444900,7220,7220,7220,7220,0
|
|
20230727,165400,1107444900,7220,7220,7220,7220,0
|
|
20230727,165300,1107444900,7220,7220,7220,7220,0
|
|
20230727,165200,1107444900,7220,7220,7220,7220,0
|
|
20230727,165100,1107444900,7220,7220,7220,7220,0
|
|
20230727,165000,1107444900,7220,7220,7220,7220,3379
|
|
20230727,164900,1107444900,7220,7220,7220,7220,0
|
|
20230727,164800,1107444900,7220,7220,7220,7220,0
|
|
20230727,164700,1107444900,7220,7220,7220,7220,0
|
|
20230727,164600,1107444900,7220,7220,7220,7220,0
|
|
20230727,164500,1107444900,7220,7220,7220,7220,0
|
|
20230727,164400,1107444900,7220,7220,7220,7220,0
|
|
20230727,164300,1107444900,7220,7220,7220,7220,0
|
|
20230727,164200,1107444900,7220,7220,7220,7220,0
|
|
20230727,164100,1107444900,7220,7220,7220,7220,0
|
|
20230727,164000,1107444900,7220,7220,7220,7220,0
|
|
20230727,163900,1107444900,7220,7220,7220,7220,0
|
|
20230727,163800,1107444900,7220,7220,7220,7220,0
|
|
20230727,163700,1107444900,7220,7220,7220,7220,0
|
|
20230727,163600,1107444900,7220,7220,7220,7220,0
|
|
20230727,163500,1107444900,7220,7220,7220,7220,0
|
|
20230727,163400,1107444900,7220,7220,7220,7220,0
|
|
20230727,163300,1107444900,7220,7220,7220,7220,0
|
|
20230727,163200,1107444900,7220,7220,7220,7220,0
|
|
20230727,163100,1107444900,7220,7220,7220,7220,0
|
|
20230727,163000,1107444900,7220,7220,7220,7220,0
|
|
20230727,162900,1107444900,7220,7220,7220,7220,0
|
|
20230727,162800,1107444900,7220,7220,7220,7220,0
|
|
20230727,162700,1107444900,7220,7220,7220,7220,0
|
|
20230727,162600,1107444900,7220,7220,7220,7220,0
|
|
20230727,162500,1107444900,7220,7220,7220,7220,0
|
|
20230727,162400,1107444900,7220,7220,7220,7220,0
|
|
20230727,162300,1107444900,7220,7220,7220,7220,0
|
|
20230727,162200,1107444900,7220,7220,7220,7220,0
|
|
20230727,162100,1107444900,7220,7220,7220,7220,0
|
|
20230727,162000,1107444900,7220,7220,7220,7220,3379
|
|
20230727,161900,1107444900,7220,7220,7220,7220,0
|
|
20230727,161800,1107444900,7220,7220,7220,7220,0
|
|
20230727,161700,1107444900,7220,7220,7220,7220,0
|
|
20230727,161600,1107444900,7220,7220,7220,7220,0
|
|
20230727,161500,1107444900,7220,7220,7220,7220,0
|
|
20230727,161400,1107444900,7220,7220,7220,7220,0
|
|
20230727,161300,1107444900,7220,7220,7220,7220,0
|
|
20230727,161200,1107444900,7220,7220,7220,7220,0
|
|
20230727,161100,1107444900,7220,7220,7220,7220,0
|
|
20230727,161000,1107444900,7220,7220,7220,7220,0
|
|
20230727,160900,1107444900,7220,7220,7220,7220,0
|
|
20230727,160800,1107444900,7220,7220,7220,7220,0
|
|
20230727,160700,1107444900,7220,7220,7220,7220,0
|
|
20230727,160600,1107444900,7220,7220,7220,7220,0
|
|
20230727,160500,1107444900,7220,7220,7220,7220,0
|
|
20230727,160400,1107444900,7220,7220,7220,7220,0
|
|
20230727,160300,1107444900,7220,7220,7220,7220,0
|
|
20230727,160200,1107444900,7220,7220,7220,7220,0
|
|
20230727,160100,1107444900,7220,7220,7220,7220,0
|
|
20230727,160000,1107444900,7220,7220,7220,7220,0
|
|
20230727,155900,1107444900,7220,7220,7220,7220,0
|
|
20230727,155800,1107444900,7220,7220,7220,7220,0
|
|
20230727,155700,1107444900,7220,7220,7220,7220,0
|
|
20230727,155600,1107444900,7220,7220,7220,7220,0
|
|
20230727,155500,1107444900,7220,7220,7220,7220,0
|
|
20230727,155400,1107444900,7220,7220,7220,7220,0
|
|
20230727,155300,1107444900,7220,7220,7220,7220,0
|
|
20230727,155200,1107444900,7220,7220,7220,7220,0
|
|
20230727,155100,1107444900,7220,7220,7220,7220,0
|
|
20230727,155000,1107444900,7220,7220,7220,7220,3379
|
|
20230727,154900,1107444900,7220,7220,7220,7220,0
|
|
20230727,154800,1107444900,7220,7220,7220,7220,0
|
|
20230727,154700,1107444900,7220,7220,7220,7220,0
|
|
20230727,154600,1107444900,7220,7220,7220,7220,0
|
|
20230727,154500,1107444900,7220,7220,7220,7220,0
|
|
20230727,154400,1107444900,7220,7220,7220,7220,0
|
|
20230727,154300,1107444900,7220,7220,7220,7220,0
|
|
20230727,154200,1107444900,7220,7220,7220,7220,0
|
|
20230727,154100,1107444900,7220,7220,7220,7220,0
|
|
20230727,154000,1107444900,7220,7220,7220,7220,0
|
|
20230727,153900,1107444900,7220,7220,7220,7220,0
|
|
20230727,153800,1107444900,7220,7220,7220,7220,0
|
|
20230727,153700,1107444900,7220,7220,7220,7220,0
|
|
20230727,153600,1107444900,7220,7220,7220,7220,0
|
|
20230727,153500,1107444900,7220,7220,7220,7220,0
|
|
20230727,153400,1107444900,7220,7220,7220,7220,0
|
|
20230727,153300,1107444900,7220,7220,7220,7220,0
|
|
20230727,153200,1107444900,7220,7220,7220,7220,0
|
|
20230727,153100,1107444900,7220,7220,7220,7220,0
|
|
20230727,153000,1107444900,7220,7220,7220,7220,3379
|
|
20230727,152900,1083048520,7220,7220,7220,7220,0
|
|
20230727,152800,1083048520,7220,7220,7220,7220,0
|
|
20230727,152700,1083048520,7220,7220,7220,7220,0
|
|
20230727,152600,1083048520,7220,7220,7220,7220,0
|
|
20230727,152500,1083048520,7220,7220,7220,7220,0
|
|
20230727,152400,1083048520,7220,7220,7220,7220,0
|
|
20230727,152300,1083048520,7220,7220,7220,7220,0
|
|
20230727,152200,1083048520,7220,7220,7220,7220,0
|
|
20230727,152100,1083048520,7220,7220,7220,7220,0
|
|
20230727,152000,1083048520,7220,7220,7220,7220,0
|
|
20230727,151900,1083048520,7220,7220,7240,7220,498
|
|
20230727,151800,1079448480,7220,7240,7240,7220,395
|
|
20230727,151700,1076589770,7220,7230,7230,7220,29
|
|
20230727,151600,1076380200,7230,7220,7230,7220,497
|
|
20230727,151500,1072788390,7220,7220,7220,7220,8
|
|
20230727,151400,1072730630,7220,7220,7220,7220,10
|
|
20230727,151300,1072658430,7230,7210,7230,7210,476
|
|
20230727,151200,1069217170,7180,7210,7210,7180,263
|
|
20230727,151100,1067320970,7210,7210,7210,7210,16
|
|
20230727,151000,1067205610,7210,7200,7210,7180,801
|
|
20230727,150900,1061433150,7180,7190,7200,7180,6
|
|
20230727,150800,1061389980,7190,7180,7190,7180,470
|
|
20230727,150700,1058015130,7190,7190,7190,7190,33
|
|
20230727,150600,1057777860,7170,7170,7170,7170,50
|
|
20230727,150500,1057419360,7200,7200,7200,7200,95
|
|
20230727,150400,1056735360,7200,7200,7210,7200,1534
|
|
20230727,150300,1045690330,7200,7200,7200,7200,170
|
|
20230727,150200,1044466330,7200,7190,7200,7190,613
|
|
20230727,150100,1040054640,7190,7200,7200,7190,729
|
|
20230727,150000,1034806070,7200,7200,7200,7200,8
|
|
20230727,145900,1034748470,7200,7200,7200,7200,0
|
|
20230727,145800,1034748470,7200,7200,7200,7200,234
|
|
20230727,145700,1033063670,7200,7200,7200,7200,48
|
|
20230727,145600,1032718070,7200,7200,7200,7200,50
|
|
20230727,145500,1032358070,7210,7210,7210,7210,171
|
|
20230727,145400,1031125160,7200,7200,7200,7200,101
|
|
20230727,145300,1030397960,7210,7220,7220,7210,873
|
|
20230727,145200,1024102810,7220,7210,7220,7210,1473
|
|
20230727,145100,1013468840,7210,7220,7220,7210,51
|
|
20230727,145000,1013101120,7220,7220,7220,7220,0
|
|
20230727,144900,1013101120,7220,7220,7220,7220,0
|
|
20230727,144800,1013101120,7220,7220,7220,7220,0
|
|
20230727,144700,1013101120,7220,7220,7220,7220,0
|
|
20230727,144600,1013101120,7220,7220,7220,7220,0
|
|
20230727,144500,1013101120,7220,7220,7220,7220,2
|
|
20230727,144400,1013086680,7220,7220,7220,7220,13
|
|
20230727,144300,1012992820,7230,7230,7230,7210,115
|
|
20230727,144200,1012161390,7220,7230,7230,7220,674
|
|
20230727,144100,1007292060,7230,7230,7230,7230,61
|
|
20230727,144000,1006851030,7240,7230,7240,7230,291
|
|
20230727,143900,1004745990,7240,7240,7240,7240,25
|
|
20230727,143800,1004564990,7240,7240,7240,7240,0
|
|
20230727,143700,1004564990,7240,7240,7240,7240,2
|
|
20230727,143600,1004550510,7240,7240,7240,7240,0
|
|
20230727,143500,1004550510,7240,7230,7240,7230,400
|
|
20230727,143400,1001657640,7220,7220,7220,7220,30
|
|
20230727,143300,1001441040,7230,7230,7230,7230,0
|
|
20230727,143200,1001441040,7230,7230,7230,7230,0
|
|
20230727,143100,1001441040,7230,7230,7230,7230,0
|
|
20230727,143000,1001441040,7230,7230,7230,7230,282
|
|
20230727,142900,999402180,7220,7200,7220,7200,402
|
|
20230727,142800,996505560,7220,7220,7220,7220,0
|
|
20230727,142700,996505560,7220,7220,7220,7220,0
|
|
20230727,142600,996505560,7220,7220,7220,7220,470
|
|
20230727,142500,993112160,7220,7230,7230,7220,188
|
|
20230727,142400,991753670,7230,7230,7230,7230,74
|
|
20230727,142300,991218650,7220,7220,7220,7220,0
|
|
20230727,142200,991218650,7220,7220,7220,7220,363
|
|
20230727,142100,988597790,7220,7220,7220,7220,121
|
|
20230727,142000,987724170,7210,7170,7210,7170,4531
|
|
20230727,141900,955108550,7190,7190,7190,7190,1
|
|
20230727,141800,955101360,7170,7170,7170,7170,0
|
|
20230727,141700,955101360,7170,7180,7180,7170,2
|
|
20230727,141600,955087010,7180,7180,7180,7180,50
|
|
20230727,141500,954728010,7180,7180,7180,7180,13
|
|
20230727,141400,954634670,7180,7180,7180,7180,0
|
|
20230727,141300,954634670,7180,7180,7180,7180,555
|
|
20230727,141200,950649770,7180,7180,7180,7180,0
|
|
20230727,141100,950649770,7180,7180,7180,7180,0
|
|
20230727,141000,950649770,7180,7180,7180,7180,0
|
|
20230727,140900,950649770,7180,7180,7180,7180,0
|
|
20230727,140800,950649770,7180,7160,7180,7160,934
|
|
20230727,140700,943945720,7170,7170,7170,7170,267
|
|
20230727,140600,942031330,7180,7180,7180,7180,229
|
|
20230727,140500,940387110,7180,7180,7180,7180,105
|
|
20230727,140400,939633210,7190,7190,7190,7190,0
|
|
20230727,140300,939633210,7190,7190,7190,7190,37
|
|
20230727,140200,939367180,7190,7190,7190,7190,142
|
|
20230727,140100,938346200,7200,7200,7200,7200,0
|
|
20230727,140000,938346200,7200,7200,7200,7200,0
|
|
20230727,135900,938346200,7200,7200,7200,7200,138
|
|
20230727,135800,937352600,7200,7200,7200,7200,0
|
|
20230727,135700,937352600,7200,7190,7200,7190,102
|
|
20230727,135600,936618210,7180,7180,7180,7180,41
|
|
20230727,135500,936323830,7200,7200,7200,7200,0
|
|
20230727,135400,936323830,7200,7200,7200,7200,0
|
|
20230727,135300,936323830,7200,7200,7200,7200,28
|
|
20230727,135200,936122230,7200,7200,7200,7200,0
|
|
20230727,135100,936122230,7200,7200,7200,7200,1469
|
|
20230727,135000,925545430,7200,7200,7200,7200,296
|
|
20230727,134900,923414230,7200,7200,7200,7200,480
|
|
20230727,134800,919958230,7210,7180,7210,7180,3635
|
|
20230727,134700,893796540,7180,7180,7180,7170,716
|
|
20230727,134600,888655670,7180,7180,7180,7180,0
|
|
20230727,134500,888655670,7180,7180,7180,7180,0
|
|
20230727,134400,888655670,7180,7180,7180,7180,0
|
|
20230727,134300,888655670,7180,7180,7180,7180,0
|
|
20230727,134200,888655670,7180,7180,7180,7180,55
|
|
20230727,134100,888260770,7170,7170,7170,7170,881
|
|
20230727,134000,881944000,7170,7170,7170,7170,0
|
|
20230727,133900,881944000,7170,7170,7170,7170,0
|
|
20230727,133800,881944000,7170,7170,7170,7170,0
|
|
20230727,133700,881944000,7170,7170,7170,7170,0
|
|
20230727,133600,881944000,7170,7170,7170,7170,5
|
|
20230727,133500,881908150,7150,7150,7150,7150,10
|
|
20230727,133400,881836650,7140,7140,7140,7140,0
|
|
20230727,133300,881836650,7140,7140,7140,7140,0
|
|
20230727,133200,881836650,7140,7140,7140,7140,0
|
|
20230727,133100,881836650,7140,7140,7140,7140,0
|
|
20230727,133000,881836650,7140,7140,7140,7140,0
|
|
20230727,132900,881836650,7140,7140,7140,7140,0
|
|
20230727,132800,881836650,7140,7140,7140,7140,0
|
|
20230727,132700,881836650,7140,7140,7140,7140,0
|
|
20230727,132600,881836650,7140,7140,7140,7140,0
|
|
20230727,132500,881836650,7140,7140,7140,7140,0
|
|
20230727,132400,881836650,7140,7150,7150,7140,219
|
|
20230727,132300,880272370,7160,7160,7170,7160,204
|
|
20230727,132200,878810060,7160,7160,7160,7160,0
|
|
20230727,132100,878810060,7160,7160,7160,7160,1
|
|
20230727,132000,878802900,7160,7140,7160,7140,254
|
|
20230727,131900,876988340,7160,7160,7160,7160,10
|
|
20230727,131800,876916740,7160,7160,7160,7160,0
|
|
20230727,131700,876916740,7160,7160,7160,7160,0
|
|
20230727,131600,876916740,7160,7160,7160,7160,93
|
|
20230727,131500,876250860,7120,7140,7140,7120,1642
|
|
20230727,131400,864539540,7160,7160,7160,7160,0
|
|
20230727,131300,864539540,7160,7150,7160,7120,4545
|
|
20230727,131200,832114330,7150,7160,7160,7150,4
|
|
20230727,131100,832085700,7160,7160,7160,7160,51
|
|
20230727,131000,831720540,7140,7140,7140,7140,23
|
|
20230727,130900,831556320,7140,7140,7140,7140,0
|
|
20230727,130800,831556320,7140,7140,7140,7140,787
|
|
20230727,130700,825937140,7150,7150,7150,7150,0
|
|
20230727,130600,825937140,7150,7150,7150,7150,770
|
|
20230727,130500,820431640,7160,7160,7160,7160,43
|
|
20230727,130400,820123760,7160,7150,7160,7150,565
|
|
20230727,130300,816080620,7150,7150,7150,7150,54
|
|
20230727,130200,815694520,7150,7150,7150,7150,40
|
|
20230727,130100,815408520,7150,7150,7150,7150,1
|
|
20230727,130000,815401370,7150,7150,7150,7150,242
|
|
20230727,125900,813671070,7150,7150,7150,7150,228
|
|
20230727,125800,812040870,7150,7150,7150,7150,73
|
|
20230727,125700,811518920,7160,7160,7160,7160,0
|
|
20230727,125600,811518920,7160,7160,7160,7160,0
|
|
20230727,125500,811518920,7160,7160,7160,7160,33
|
|
20230727,125400,811282640,7160,7160,7160,7160,412
|
|
20230727,125300,808332720,7150,7160,7160,7150,51
|
|
20230727,125200,807967570,7150,7150,7150,7150,20
|
|
20230727,125100,807824570,7160,7160,7160,7160,754
|
|
20230727,125000,802425930,7160,7160,7160,7160,0
|
|
20230727,124900,802425930,7160,7160,7160,7160,697
|
|
20230727,124800,797435410,7160,7160,7160,7160,0
|
|
20230727,124700,797435410,7160,7170,7170,7160,225
|
|
20230727,124600,795822460,7160,7160,7160,7160,1
|
|
20230727,124500,795815300,7140,7160,7160,7140,185
|
|
20230727,124400,794493560,7170,7170,7170,7170,0
|
|
20230727,124300,794493560,7170,7170,7170,7170,329
|
|
20230727,124200,792134630,7150,7160,7160,7140,3605
|
|
20230727,124100,766378020,7160,7170,7170,7160,395
|
|
20230727,124000,763545920,7170,7170,7170,7170,51
|
|
20230727,123900,763180250,7170,7170,7170,7170,0
|
|
20230727,123800,763180250,7170,7190,7190,7170,231
|
|
20230727,123700,761521760,7200,7200,7200,7200,0
|
|
20230727,123600,761521760,7200,7170,7200,7170,1152
|
|
20230727,123500,753251130,7150,7160,7180,7150,772
|
|
20230727,123400,747728720,7160,7170,7170,7160,43
|
|
20230727,123300,747420490,7170,7170,7170,7170,273
|
|
20230727,123200,745463080,7190,7200,7200,7190,260
|
|
20230727,123100,743593180,7210,7210,7210,7210,4
|
|
20230727,123000,743564340,7190,7130,7200,7130,5297
|
|
20230727,122900,705483350,7130,7130,7130,7130,0
|
|
20230727,122800,705483350,7130,7130,7130,7130,388
|
|
20230727,122700,702716910,7110,7110,7110,7110,500
|
|
20230727,122600,699161910,7140,7140,7140,7140,0
|
|
20230727,122500,699161910,7140,7140,7140,7140,2
|
|
20230727,122400,699147630,7140,7140,7140,7140,1
|
|
20230727,122300,699140490,7120,7120,7120,7120,0
|
|
20230727,122200,699140490,7120,7100,7120,7100,1056
|
|
20230727,122100,691630380,7090,7090,7090,7090,19
|
|
20230727,122000,691495670,7090,7100,7100,7090,463
|
|
20230727,121900,688208700,7100,7100,7100,7100,70
|
|
20230727,121800,687711700,7090,7100,7100,7090,20
|
|
20230727,121700,687569880,7100,7100,7100,7100,407
|
|
20230727,121600,684680180,7100,7120,7120,7100,2702
|
|
20230727,121500,665444580,7120,7120,7120,7120,0
|
|
20230727,121400,665444580,7120,7140,7140,7120,1221
|
|
20230727,121300,656733400,7140,7160,7170,7140,407
|
|
20230727,121200,653818290,7140,7170,7170,7140,1095
|
|
20230727,121100,645974020,7160,7160,7160,7160,0
|
|
20230727,121000,645974020,7160,7160,7160,7160,174
|
|
20230727,120900,644728180,7160,7160,7160,7160,0
|
|
20230727,120800,644728180,7160,7160,7160,7160,0
|
|
20230727,120700,644728180,7160,7150,7160,7150,2000
|
|
20230727,120600,630408680,7150,7150,7150,7150,43
|
|
20230727,120500,630101230,7150,7120,7150,7120,1847
|
|
20230727,120400,616911960,7120,7120,7120,7120,3
|
|
20230727,120300,616890600,7120,7120,7120,7120,1
|
|
20230727,120200,616883480,7100,7110,7110,7100,478
|
|
20230727,120100,613485900,7110,7110,7110,7110,327
|
|
20230727,120000,611160930,7120,7130,7140,7120,568
|
|
20230727,115900,607108490,7130,7130,7130,7130,0
|
|
20230727,115800,607108490,7130,7130,7130,7130,0
|
|
20230727,115700,607108490,7130,7130,7130,7130,0
|
|
20230727,115600,607108490,7130,7130,7130,7130,0
|
|
20230727,115500,607108490,7130,7110,7130,7110,142
|
|
20230727,115400,606098850,7100,7100,7100,7100,115
|
|
20230727,115300,605282350,7110,7110,7110,7110,198
|
|
20230727,115200,603874570,7110,7110,7110,7110,0
|
|
20230727,115100,603874570,7110,7120,7120,7110,764
|
|
20230727,115000,598436890,7140,7140,7140,7140,2
|
|
20230727,114900,598422610,7140,7130,7140,7130,673
|
|
20230727,114800,593618310,7130,7120,7130,7120,1050
|
|
20230727,114700,586138250,7120,7120,7120,7120,5
|
|
20230727,114600,586102650,7110,7110,7110,7110,10
|
|
20230727,114500,586031550,7110,7110,7110,7110,0
|
|
20230727,114400,586031550,7110,7110,7110,7110,0
|
|
20230727,114300,586031550,7110,7110,7110,7110,0
|
|
20230727,114200,586031550,7110,7110,7110,7110,205
|
|
20230727,114100,584574000,7110,7100,7110,7100,144
|
|
20230727,114000,583550190,7100,7110,7110,7100,61
|
|
20230727,113900,583117080,7110,7110,7110,7110,0
|
|
20230727,113800,583117080,7110,7110,7110,7110,0
|
|
20230727,113700,583117080,7110,7100,7110,7080,318
|
|
20230727,113600,580858510,7070,7070,7070,7070,0
|
|
20230727,113500,580858510,7070,7070,7070,7070,5422
|
|
20230727,113400,542524970,7080,7080,7080,7080,1187
|
|
20230727,113300,534121010,7080,7110,7110,7080,404
|
|
20230727,113200,531255180,7110,7110,7110,7110,162
|
|
20230727,113100,530103360,7110,7110,7110,7110,10
|
|
20230727,113000,530032260,7070,7070,7070,7070,0
|
|
20230727,112900,530032260,7070,7080,7080,7070,1096
|
|
20230727,112800,522276440,7100,7100,7100,7100,0
|
|
20230727,112700,522276440,7100,7100,7110,7100,218
|
|
20230727,112600,520728620,7110,7100,7110,7100,416
|
|
20230727,112500,517774990,7080,7090,7090,7080,501
|
|
20230727,112400,514227900,7090,7090,7090,7090,0
|
|
20230727,112300,514227900,7090,7090,7090,7090,99
|
|
20230727,112200,513525990,7090,7090,7090,7090,37
|
|
20230727,112100,513263660,7100,7100,7100,7100,0
|
|
20230727,112000,513263660,7100,7100,7100,7100,10
|
|
20230727,111900,513192660,7100,7080,7100,7080,8
|
|
20230727,111800,513135920,7080,7080,7080,7080,14
|
|
20230727,111700,513036800,7080,7080,7080,7080,0
|
|
20230727,111600,513036800,7080,7080,7080,7080,0
|
|
20230727,111500,513036800,7080,7080,7080,7080,34
|
|
20230727,111400,512796080,7080,7080,7080,7080,0
|
|
20230727,111300,512796080,7080,7080,7080,7080,35
|
|
20230727,111200,512548280,7090,7100,7100,7090,236
|
|
20230727,111100,510872920,7110,7110,7110,7110,0
|
|
20230727,111000,510872920,7110,7110,7110,7110,143
|
|
20230727,110900,509856190,7120,7120,7120,7120,100
|
|
20230727,110800,509144190,7130,7130,7130,7130,0
|
|
20230727,110700,509144190,7130,7110,7130,7110,143
|
|
20230727,110600,508125970,7090,7110,7120,7090,496
|
|
20230727,110500,504598940,7100,7090,7100,7090,989
|
|
20230727,110400,497580730,7080,7080,7080,7080,75
|
|
20230727,110300,497049730,7080,7080,7080,7080,0
|
|
20230727,110200,497049730,7080,7080,7080,7080,75
|
|
20230727,110100,496518730,7080,7090,7090,7080,51
|
|
20230727,110000,496157450,7090,7090,7090,7090,6
|
|
20230727,105900,496114910,7080,7070,7080,7070,294
|
|
20230727,105800,494033710,7070,7060,7070,7060,447
|
|
20230727,105700,490874370,7060,7050,7060,7050,6
|
|
20230727,105600,490832020,7060,7060,7060,7060,223
|
|
20230727,105500,489257640,7050,7010,7050,7010,1091
|
|
20230727,105400,481588800,7020,7020,7020,7020,0
|
|
20230727,105300,481588800,7020,7020,7030,7020,1026
|
|
20230727,105200,474383080,7020,7020,7020,7020,147
|
|
20230727,105100,473351140,7020,7050,7060,7020,268
|
|
20230727,105000,471462540,7060,7060,7060,7060,20
|
|
20230727,104900,471321340,7060,7060,7060,7060,0
|
|
20230727,104800,471321340,7060,7060,7060,7060,5
|
|
20230727,104700,471286040,7050,7060,7060,7050,6114
|
|
20230727,104600,428122230,7060,7050,7060,7050,627
|
|
20230727,104500,423699540,7050,7050,7050,7050,108
|
|
20230727,104400,422938140,7040,7040,7040,7040,355
|
|
20230727,104300,420438940,7040,7030,7040,7030,1101
|
|
20230727,104200,412698410,7030,7030,7030,7030,0
|
|
20230727,104100,412698410,7030,7030,7030,7030,532
|
|
20230727,104000,408958450,7020,7000,7020,7000,514
|
|
20230727,103900,405360250,6980,6990,6990,6980,50
|
|
20230727,103800,405011150,7000,7010,7010,7000,769
|
|
20230727,103700,399625660,7020,7040,7040,7020,237
|
|
20230727,103600,397961720,7040,7040,7040,7040,0
|
|
20230727,103500,397961720,7040,7040,7040,7040,11
|
|
20230727,103400,397884280,7040,7040,7040,7040,30
|
|
20230727,103300,397673080,7030,7030,7030,7030,100
|
|
20230727,103200,396970080,7040,7040,7040,7040,10
|
|
20230727,103100,396899680,7030,7030,7030,7030,422
|
|
20230727,103000,393933020,7030,7030,7030,7030,107
|
|
20230727,102900,393180810,7020,7030,7030,7020,188
|
|
20230727,102800,391859850,7040,7050,7050,7040,690
|
|
20230727,102700,386995750,7050,7050,7050,7040,346
|
|
20230727,102600,384558550,7040,7010,7040,7010,1448
|
|
20230727,102500,374382730,7010,7010,7010,7010,1
|
|
20230727,102400,374375720,7010,6990,7020,6990,1857
|
|
20230727,102300,361370320,6990,6990,6990,6990,0
|
|
20230727,102200,361370320,6990,6990,6990,6990,0
|
|
20230727,102100,361370320,6990,6990,6990,6990,0
|
|
20230727,102000,361370320,6990,6990,6990,6990,0
|
|
20230727,101900,361370320,6990,6980,6990,6980,120
|
|
20230727,101800,360532520,6980,6990,6990,6980,525
|
|
20230727,101700,356864090,6980,6980,6980,6980,0
|
|
20230727,101600,356864090,6980,7000,7000,6980,103
|
|
20230727,101500,356144110,7000,6970,7000,6970,974
|
|
20230727,101400,349347590,6970,6970,6970,6970,47
|
|
20230727,101300,349020000,6990,6970,6990,6960,338
|
|
20230727,101200,346663450,6970,6960,6970,6960,202
|
|
20230727,101100,345255530,6970,6960,6970,6960,717
|
|
20230727,101000,340262130,6960,6960,6960,6960,30
|
|
20230727,100900,340053330,6970,6970,6970,6970,0
|
|
20230727,100800,340053330,6970,6970,6970,6970,11
|
|
20230727,100700,339976660,6940,6940,6940,6940,11
|
|
20230727,100600,339900320,6930,6930,6930,6930,101
|
|
20230727,100500,339200390,6940,6950,6960,6940,1441
|
|
20230727,100400,329188940,6960,6960,6960,6960,0
|
|
20230727,100300,329188940,6960,6960,6960,6960,0
|
|
20230727,100200,329188940,6960,6960,6960,6960,346
|
|
20230727,100100,326780780,6960,6960,6960,6960,106
|
|
20230727,100000,326043020,6960,6960,6960,6960,11
|
|
20230727,095900,325966460,6960,6940,6960,6940,182
|
|
20230727,095800,324701530,6940,6940,6940,6940,501
|
|
20230727,095700,321224590,6930,6920,6930,6920,857
|
|
20230727,095600,315292240,6910,6880,6910,6880,120
|
|
20230727,095500,314464240,6920,6920,6920,6920,70
|
|
20230727,095400,313979840,6880,6880,6880,6880,0
|
|
20230727,095300,313979840,6880,6880,6880,6880,0
|
|
20230727,095200,313979840,6880,6910,6910,6880,1500
|
|
20230727,095100,303648030,6920,6920,6920,6920,1
|
|
20230727,095000,303641110,6920,6920,6920,6920,298
|
|
20230727,094900,301578950,6930,6940,6940,6930,296
|
|
20230727,094800,299527660,6940,6940,6940,6940,130
|
|
20230727,094700,298625460,6960,6960,6960,6960,0
|
|
20230727,094600,298625460,6960,6930,6960,6930,75
|
|
20230727,094500,298104250,6930,6930,6930,6930,5
|
|
20230727,094400,298069600,6950,6950,6950,6950,11
|
|
20230727,094300,297993150,6950,6950,6950,6950,0
|
|
20230727,094200,297993150,6950,6950,6950,6950,0
|
|
20230727,094100,297993150,6950,6940,6950,6940,1932
|
|
20230727,094000,284577690,6920,6920,6920,6920,0
|
|
20230727,093900,284577690,6920,6920,6920,6920,94
|
|
20230727,093800,283927210,6920,6910,6930,6910,5370
|
|
20230727,093700,246801950,6910,6910,6910,6910,130
|
|
20230727,093600,245903650,6910,6930,6930,6910,146
|
|
20230727,093500,244894130,6940,6940,6940,6940,7
|
|
20230727,093400,244845550,6940,6940,6940,6940,1
|
|
20230727,093300,244838610,6910,6910,6910,6910,0
|
|
20230727,093200,244838610,6910,6910,6910,6910,113
|
|
20230727,093100,244057780,6940,6940,6940,6940,0
|
|
20230727,093000,244057780,6940,6940,6940,6930,1002
|
|
20230727,092900,237109680,6970,6970,6970,6940,528
|
|
20230727,092800,233442830,6970,6970,6970,6970,144
|
|
20230727,092700,232439150,6960,7000,7020,6960,2279
|
|
20230727,092600,216487220,7000,6980,7000,6980,1575
|
|
20230727,092500,205487490,6950,6950,6980,6950,4925
|
|
20230727,092400,171258180,6950,6920,6980,6920,1330
|
|
20230727,092300,162018120,6910,6890,6910,6890,979
|
|
20230727,092200,155265600,6880,6880,6880,6880,418
|
|
20230727,092100,152389760,6870,6840,6870,6840,3387
|
|
20230727,092000,129210640,6840,6830,6850,6820,420
|
|
20230727,091900,126342340,6820,6830,6830,6820,111
|
|
20230727,091800,125584240,6820,6820,6820,6820,2000
|
|
20230727,091700,111944240,6820,6820,6820,6820,130
|
|
20230727,091600,111057640,6770,6770,6770,6770,5
|
|
20230727,091500,111023790,6820,6770,6820,6770,692
|
|
20230727,091400,106314350,6820,6780,6820,6780,665
|
|
20230727,091300,101787050,6780,6820,6820,6780,1652
|
|
20230727,091200,90563990,6830,6860,6860,6830,690
|
|
20230727,091100,85841390,6860,6850,6860,6850,663
|
|
20230727,091000,81299050,6820,6870,6870,6820,1630
|
|
20230727,090900,70153650,6820,6840,6840,6820,651
|
|
20230727,090800,65701010,6880,6830,6880,6820,226
|
|
20230727,090700,64150620,6890,6910,6910,6820,3953
|
|
20230727,090600,37001990,6890,6820,6890,6820,228
|
|
20230727,090500,35439040,6820,6780,6820,6780,326
|
|
20230727,090400,33225110,6770,6750,6770,6740,949
|
|
20230727,090300,26814130,6760,6770,6770,6760,117
|
|
20230727,090200,26022700,6730,6660,6750,6660,1145
|
|
20230727,090100,18318300,6680,6730,6730,6630,569
|
|
20230727,090000,14501840,6620,6510,6620,6510,2227
|