656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195300,466013900,6900,6900,6900,6900,5006
|
|
20230727,195200,466013900,6900,6900,6900,6900,0
|
|
20230727,195100,466013900,6900,6900,6900,6900,0
|
|
20230727,195000,466013900,6900,6900,6900,6900,0
|
|
20230727,194900,466013900,6900,6900,6900,6900,0
|
|
20230727,194800,466013900,6900,6900,6900,6900,0
|
|
20230727,194700,466013900,6900,6900,6900,6900,0
|
|
20230727,194600,466013900,6900,6900,6900,6900,0
|
|
20230727,194500,466013900,6900,6900,6900,6900,0
|
|
20230727,194400,466013900,6900,6900,6900,6900,0
|
|
20230727,194300,466013900,6900,6900,6900,6900,0
|
|
20230727,194200,466013900,6900,6900,6900,6900,0
|
|
20230727,194100,466013900,6900,6900,6900,6900,0
|
|
20230727,194000,466013900,6900,6900,6900,6900,0
|
|
20230727,193900,466013900,6900,6900,6900,6900,0
|
|
20230727,193800,466013900,6900,6900,6900,6900,0
|
|
20230727,193700,466013900,6900,6900,6900,6900,0
|
|
20230727,193600,466013900,6900,6900,6900,6900,0
|
|
20230727,193500,466013900,6900,6900,6900,6900,0
|
|
20230727,193400,466013900,6900,6900,6900,6900,0
|
|
20230727,193300,466013900,6900,6900,6900,6900,0
|
|
20230727,193200,466013900,6900,6900,6900,6900,0
|
|
20230727,193100,466013900,6900,6900,6900,6900,0
|
|
20230727,193000,466013900,6900,6900,6900,6900,0
|
|
20230727,192900,466013900,6900,6900,6900,6900,0
|
|
20230727,192800,466013900,6900,6900,6900,6900,0
|
|
20230727,192700,466013900,6900,6900,6900,6900,0
|
|
20230727,192600,466013900,6900,6900,6900,6900,0
|
|
20230727,192500,466013900,6900,6900,6900,6900,0
|
|
20230727,192400,466013900,6900,6900,6900,6900,0
|
|
20230727,192300,466013900,6900,6900,6900,6900,5006
|
|
20230727,192200,466013900,6900,6900,6900,6900,0
|
|
20230727,192100,466013900,6900,6900,6900,6900,0
|
|
20230727,192000,466013900,6900,6900,6900,6900,0
|
|
20230727,191900,466013900,6900,6900,6900,6900,0
|
|
20230727,191800,466013900,6900,6900,6900,6900,0
|
|
20230727,191700,466013900,6900,6900,6900,6900,0
|
|
20230727,191600,466013900,6900,6900,6900,6900,0
|
|
20230727,191500,466013900,6900,6900,6900,6900,0
|
|
20230727,191400,466013900,6900,6900,6900,6900,0
|
|
20230727,191300,466013900,6900,6900,6900,6900,0
|
|
20230727,191200,466013900,6900,6900,6900,6900,0
|
|
20230727,191100,466013900,6900,6900,6900,6900,0
|
|
20230727,191000,466013900,6900,6900,6900,6900,0
|
|
20230727,190900,466013900,6900,6900,6900,6900,0
|
|
20230727,190800,466013900,6900,6900,6900,6900,0
|
|
20230727,190700,466013900,6900,6900,6900,6900,0
|
|
20230727,190600,466013900,6900,6900,6900,6900,0
|
|
20230727,190500,466013900,6900,6900,6900,6900,0
|
|
20230727,190400,466013900,6900,6900,6900,6900,0
|
|
20230727,190300,466013900,6900,6900,6900,6900,0
|
|
20230727,190200,466013900,6900,6900,6900,6900,0
|
|
20230727,190100,466013900,6900,6900,6900,6900,0
|
|
20230727,190000,466013900,6900,6900,6900,6900,0
|
|
20230727,185900,466013900,6900,6900,6900,6900,0
|
|
20230727,185800,466013900,6900,6900,6900,6900,0
|
|
20230727,185700,466013900,6900,6900,6900,6900,0
|
|
20230727,185600,466013900,6900,6900,6900,6900,0
|
|
20230727,185500,466013900,6900,6900,6900,6900,0
|
|
20230727,185400,466013900,6900,6900,6900,6900,0
|
|
20230727,185300,466013900,6900,6900,6900,6900,5006
|
|
20230727,185200,466013900,6900,6900,6900,6900,0
|
|
20230727,185100,466013900,6900,6900,6900,6900,0
|
|
20230727,185000,466013900,6900,6900,6900,6900,0
|
|
20230727,184900,466013900,6900,6900,6900,6900,0
|
|
20230727,184800,466013900,6900,6900,6900,6900,0
|
|
20230727,184700,466013900,6900,6900,6900,6900,0
|
|
20230727,184600,466013900,6900,6900,6900,6900,0
|
|
20230727,184500,466013900,6900,6900,6900,6900,0
|
|
20230727,184400,466013900,6900,6900,6900,6900,0
|
|
20230727,184300,466013900,6900,6900,6900,6900,0
|
|
20230727,184200,466013900,6900,6900,6900,6900,0
|
|
20230727,184100,466013900,6900,6900,6900,6900,0
|
|
20230727,184000,466013900,6900,6900,6900,6900,0
|
|
20230727,183900,466013900,6900,6900,6900,6900,0
|
|
20230727,183800,466013900,6900,6900,6900,6900,0
|
|
20230727,183700,466013900,6900,6900,6900,6900,0
|
|
20230727,183600,466013900,6900,6900,6900,6900,0
|
|
20230727,183500,466013900,6900,6900,6900,6900,0
|
|
20230727,183400,466013900,6900,6900,6900,6900,0
|
|
20230727,183300,466013900,6900,6900,6900,6900,0
|
|
20230727,183200,466013900,6900,6900,6900,6900,0
|
|
20230727,183100,466013900,6900,6900,6900,6900,0
|
|
20230727,183000,466013900,6900,6900,6900,6900,0
|
|
20230727,182900,466013900,6900,6900,6900,6900,0
|
|
20230727,182800,466013900,6900,6900,6900,6900,0
|
|
20230727,182700,466013900,6900,6900,6900,6900,0
|
|
20230727,182600,466013900,6900,6900,6900,6900,0
|
|
20230727,182500,466013900,6900,6900,6900,6900,0
|
|
20230727,182400,466013900,6900,6900,6900,6900,0
|
|
20230727,182300,466013900,6900,6900,6900,6900,5006
|
|
20230727,182200,466013900,6900,6900,6900,6900,0
|
|
20230727,182100,466013900,6900,6900,6900,6900,0
|
|
20230727,182000,466013900,6900,6900,6900,6900,0
|
|
20230727,181900,466013900,6900,6900,6900,6900,0
|
|
20230727,181800,466013900,6900,6900,6900,6900,0
|
|
20230727,181700,466013900,6900,6900,6900,6900,0
|
|
20230727,181600,466013900,6900,6900,6900,6900,0
|
|
20230727,181500,466013900,6900,6900,6900,6900,0
|
|
20230727,181400,466013900,6900,6900,6900,6900,0
|
|
20230727,181300,466013900,6900,6900,6900,6900,0
|
|
20230727,181200,466013900,6900,6900,6900,6900,0
|
|
20230727,181100,466013900,6900,6900,6900,6900,0
|
|
20230727,181000,466013900,6900,6900,6900,6900,0
|
|
20230727,180900,466013900,6900,6900,6900,6900,0
|
|
20230727,180800,466013900,6900,6900,6900,6900,0
|
|
20230727,180700,466013900,6900,6900,6900,6900,0
|
|
20230727,180600,466013900,6900,6900,6900,6900,0
|
|
20230727,180500,466013900,6900,6900,6900,6900,0
|
|
20230727,180400,466013900,6900,6900,6900,6900,0
|
|
20230727,180300,466013900,6900,6900,6900,6900,0
|
|
20230727,180200,466013900,6900,6900,6900,6900,0
|
|
20230727,180100,466013900,6900,6900,6900,6900,0
|
|
20230727,180000,466013900,6900,6900,6900,6900,0
|
|
20230727,175900,466013900,6900,6900,6900,6900,0
|
|
20230727,175800,466013900,6900,6900,6900,6900,0
|
|
20230727,175700,466013900,6900,6900,6900,6900,0
|
|
20230727,175600,466013900,6900,6900,6900,6900,0
|
|
20230727,175500,466013900,6900,6900,6900,6900,0
|
|
20230727,175400,466013900,6900,6900,6900,6900,0
|
|
20230727,175300,466013900,6900,6900,6900,6900,5006
|
|
20230727,175200,466013900,6900,6900,6900,6900,0
|
|
20230727,175100,466013900,6900,6900,6900,6900,0
|
|
20230727,175000,466013900,6900,6900,6900,6900,0
|
|
20230727,174900,466013900,6900,6900,6900,6900,0
|
|
20230727,174800,466013900,6900,6900,6900,6900,0
|
|
20230727,174700,466013900,6900,6900,6900,6900,0
|
|
20230727,174600,466013900,6900,6900,6900,6900,0
|
|
20230727,174500,466013900,6900,6900,6900,6900,0
|
|
20230727,174400,466013900,6900,6900,6900,6900,0
|
|
20230727,174300,466013900,6900,6900,6900,6900,0
|
|
20230727,174200,466013900,6900,6900,6900,6900,0
|
|
20230727,174100,466013900,6900,6900,6900,6900,0
|
|
20230727,174000,466013900,6900,6900,6900,6900,0
|
|
20230727,173900,466013900,6900,6900,6900,6900,0
|
|
20230727,173800,466013900,6900,6900,6900,6900,0
|
|
20230727,173700,466013900,6900,6900,6900,6900,0
|
|
20230727,173600,466013900,6900,6900,6900,6900,0
|
|
20230727,173500,466013900,6900,6900,6900,6900,0
|
|
20230727,173400,466013900,6900,6900,6900,6900,0
|
|
20230727,173300,466013900,6900,6900,6900,6900,0
|
|
20230727,173200,466013900,6900,6900,6900,6900,0
|
|
20230727,173100,466013900,6900,6900,6900,6900,0
|
|
20230727,173000,466013900,6900,6900,6900,6900,0
|
|
20230727,172900,466013900,6900,6900,6900,6900,0
|
|
20230727,172800,466013900,6900,6900,6900,6900,0
|
|
20230727,172700,466013900,6900,6900,6900,6900,0
|
|
20230727,172600,466013900,6900,6900,6900,6900,0
|
|
20230727,172500,466013900,6900,6900,6900,6900,0
|
|
20230727,172400,466013900,6900,6900,6900,6900,0
|
|
20230727,172300,466013900,6900,6900,6900,6900,5006
|
|
20230727,172200,466013900,6900,6900,6900,6900,0
|
|
20230727,172100,466013900,6900,6900,6900,6900,0
|
|
20230727,172000,466013900,6900,6900,6900,6900,0
|
|
20230727,171900,466013900,6900,6900,6900,6900,0
|
|
20230727,171800,466013900,6900,6900,6900,6900,0
|
|
20230727,171700,466013900,6900,6900,6900,6900,0
|
|
20230727,171600,466013900,6900,6900,6900,6900,0
|
|
20230727,171500,466013900,6900,6900,6900,6900,0
|
|
20230727,171400,466013900,6900,6900,6900,6900,0
|
|
20230727,171300,466013900,6900,6900,6900,6900,0
|
|
20230727,171200,466013900,6900,6900,6900,6900,0
|
|
20230727,171100,466013900,6900,6900,6900,6900,0
|
|
20230727,171000,466013900,6900,6900,6900,6900,0
|
|
20230727,170900,466013900,6900,6900,6900,6900,0
|
|
20230727,170800,466013900,6900,6900,6900,6900,0
|
|
20230727,170700,466013900,6900,6900,6900,6900,0
|
|
20230727,170600,466013900,6900,6900,6900,6900,0
|
|
20230727,170500,466013900,6900,6900,6900,6900,0
|
|
20230727,170400,466013900,6900,6900,6900,6900,0
|
|
20230727,170300,466013900,6900,6900,6900,6900,0
|
|
20230727,170200,466013900,6900,6900,6900,6900,0
|
|
20230727,170100,466013900,6900,6900,6900,6900,0
|
|
20230727,170000,466013900,6900,6900,6900,6900,0
|
|
20230727,165900,466013900,6900,6900,6900,6900,0
|
|
20230727,165800,466013900,6900,6900,6900,6900,0
|
|
20230727,165700,466013900,6900,6900,6900,6900,0
|
|
20230727,165600,466013900,6900,6900,6900,6900,0
|
|
20230727,165500,466013900,6900,6900,6900,6900,0
|
|
20230727,165400,466013900,6900,6900,6900,6900,0
|
|
20230727,165300,466013900,6900,6900,6900,6900,5006
|
|
20230727,165200,466013900,6900,6900,6900,6900,0
|
|
20230727,165100,466013900,6900,6900,6900,6900,0
|
|
20230727,165000,466013900,6900,6900,6900,6900,0
|
|
20230727,164900,466013900,6900,6900,6900,6900,0
|
|
20230727,164800,466013900,6900,6900,6900,6900,0
|
|
20230727,164700,466013900,6900,6900,6900,6900,0
|
|
20230727,164600,466013900,6900,6900,6900,6900,0
|
|
20230727,164500,466013900,6900,6900,6900,6900,0
|
|
20230727,164400,466013900,6900,6900,6900,6900,0
|
|
20230727,164300,466013900,6900,6900,6900,6900,0
|
|
20230727,164200,466013900,6900,6900,6900,6900,0
|
|
20230727,164100,466013900,6900,6900,6900,6900,0
|
|
20230727,164000,466013900,6900,6900,6900,6900,0
|
|
20230727,163900,466013900,6900,6900,6900,6900,0
|
|
20230727,163800,466013900,6900,6900,6900,6900,0
|
|
20230727,163700,466013900,6900,6900,6900,6900,0
|
|
20230727,163600,466013900,6900,6900,6900,6900,0
|
|
20230727,163500,466013900,6900,6900,6900,6900,0
|
|
20230727,163400,466013900,6900,6900,6900,6900,0
|
|
20230727,163300,466013900,6900,6900,6900,6900,0
|
|
20230727,163200,466013900,6900,6900,6900,6900,0
|
|
20230727,163100,466013900,6900,6900,6900,6900,0
|
|
20230727,163000,466013900,6900,6900,6900,6900,0
|
|
20230727,162900,466013900,6900,6900,6900,6900,0
|
|
20230727,162800,466013900,6900,6900,6900,6900,0
|
|
20230727,162700,466013900,6900,6900,6900,6900,0
|
|
20230727,162600,466013900,6900,6900,6900,6900,0
|
|
20230727,162500,466013900,6900,6900,6900,6900,0
|
|
20230727,162400,466013900,6900,6900,6900,6900,0
|
|
20230727,162300,466013900,6900,6900,6900,6900,5006
|
|
20230727,162200,466013900,6900,6900,6900,6900,0
|
|
20230727,162100,466013900,6900,6900,6900,6900,0
|
|
20230727,162000,466013900,6900,6900,6900,6900,0
|
|
20230727,161900,466013900,6900,6900,6900,6900,0
|
|
20230727,161800,466013900,6900,6900,6900,6900,0
|
|
20230727,161700,466013900,6900,6900,6900,6900,0
|
|
20230727,161600,466013900,6900,6900,6900,6900,0
|
|
20230727,161500,466013900,6900,6900,6900,6900,0
|
|
20230727,161400,466013900,6900,6900,6900,6900,0
|
|
20230727,161300,466013900,6900,6900,6900,6900,0
|
|
20230727,161200,466013900,6900,6900,6900,6900,0
|
|
20230727,161100,466013900,6900,6900,6900,6900,0
|
|
20230727,161000,466013900,6900,6900,6900,6900,0
|
|
20230727,160900,466013900,6900,6900,6900,6900,0
|
|
20230727,160800,466013900,6900,6900,6900,6900,0
|
|
20230727,160700,466013900,6900,6900,6900,6900,0
|
|
20230727,160600,466013900,6900,6900,6900,6900,0
|
|
20230727,160500,466013900,6900,6900,6900,6900,0
|
|
20230727,160400,466013900,6900,6900,6900,6900,0
|
|
20230727,160300,466013900,6900,6900,6900,6900,0
|
|
20230727,160200,466013900,6900,6900,6900,6900,0
|
|
20230727,160100,466013900,6900,6900,6900,6900,0
|
|
20230727,160000,466013900,6900,6900,6900,6900,0
|
|
20230727,155900,466013900,6900,6900,6900,6900,0
|
|
20230727,155800,466013900,6900,6900,6900,6900,0
|
|
20230727,155700,466013900,6900,6900,6900,6900,0
|
|
20230727,155600,466013900,6900,6900,6900,6900,0
|
|
20230727,155500,466013900,6900,6900,6900,6900,0
|
|
20230727,155400,466013900,6900,6900,6900,6900,0
|
|
20230727,155300,466013900,6900,6900,6900,6900,5006
|
|
20230727,155200,466013900,6900,6900,6900,6900,0
|
|
20230727,155100,466013900,6900,6900,6900,6900,0
|
|
20230727,155000,466013900,6900,6900,6900,6900,0
|
|
20230727,154900,466013900,6900,6900,6900,6900,0
|
|
20230727,154800,466013900,6900,6900,6900,6900,0
|
|
20230727,154700,466013900,6900,6900,6900,6900,0
|
|
20230727,154600,466013900,6900,6900,6900,6900,0
|
|
20230727,154500,466013900,6900,6900,6900,6900,0
|
|
20230727,154400,466013900,6900,6900,6900,6900,0
|
|
20230727,154300,466013900,6900,6900,6900,6900,0
|
|
20230727,154200,466013900,6900,6900,6900,6900,0
|
|
20230727,154100,466013900,6900,6900,6900,6900,0
|
|
20230727,154000,466013900,6900,6900,6900,6900,0
|
|
20230727,153900,466013900,6900,6900,6900,6900,0
|
|
20230727,153800,466013900,6900,6900,6900,6900,0
|
|
20230727,153700,466013900,6900,6900,6900,6900,0
|
|
20230727,153600,466013900,6900,6900,6900,6900,0
|
|
20230727,153500,466013900,6900,6900,6900,6900,0
|
|
20230727,153400,466013900,6900,6900,6900,6900,0
|
|
20230727,153300,466013900,6900,6900,6900,6900,0
|
|
20230727,153200,466013900,6900,6900,6900,6900,0
|
|
20230727,153100,466013900,6900,6900,6900,6900,0
|
|
20230727,153000,466013900,6900,6900,6900,6900,5006
|
|
20230727,152900,431472500,6970,6970,6970,6970,0
|
|
20230727,152800,431472500,6970,6970,6970,6970,0
|
|
20230727,152700,431472500,6970,6970,6970,6970,0
|
|
20230727,152600,431472500,6970,6970,6970,6970,0
|
|
20230727,152500,431472500,6970,6970,6970,6970,0
|
|
20230727,152400,431472500,6970,6970,6970,6970,0
|
|
20230727,152300,431472500,6970,6970,6970,6970,0
|
|
20230727,152200,431472500,6970,6970,6970,6970,0
|
|
20230727,152100,431472500,6970,6970,6970,6970,0
|
|
20230727,152000,431472500,6970,6970,6970,6970,0
|
|
20230727,151900,431472500,6970,6970,6970,6970,36
|
|
20230727,151800,431221580,6950,6950,6950,6950,18
|
|
20230727,151700,431096480,6970,6980,6980,6970,292
|
|
20230727,151600,429058360,6970,6950,6970,6950,13
|
|
20230727,151500,428967990,6970,6970,6970,6970,201
|
|
20230727,151400,427567020,6970,6920,6970,6920,151
|
|
20230727,151300,426522050,6900,6930,6930,6900,2137
|
|
20230727,151200,411764040,6930,6930,6930,6930,32
|
|
20230727,151100,411542280,6940,6940,6940,6940,0
|
|
20230727,151000,411542280,6940,6950,6950,6940,567
|
|
20230727,150900,407601650,6960,6960,6960,6960,15
|
|
20230727,150800,407497250,6950,6950,6950,6950,10
|
|
20230727,150700,407427750,6950,6950,6950,6950,1
|
|
20230727,150600,407420800,6960,6960,6960,6960,259
|
|
20230727,150500,405618160,6980,6980,6980,6980,71
|
|
20230727,150400,405122580,6980,6950,6980,6950,148
|
|
20230727,150300,404091470,6950,6950,6950,6950,0
|
|
20230727,150200,404091470,6950,6950,6950,6950,4
|
|
20230727,150100,404063670,6950,6950,6950,6950,81
|
|
20230727,150000,403500720,6950,6950,6950,6950,289
|
|
20230727,145900,401492170,6950,6950,6950,6950,125
|
|
20230727,145800,400623420,6950,6960,6960,6950,10
|
|
20230727,145700,400553910,6960,6960,6960,6960,1
|
|
20230727,145600,400546950,6960,6960,6960,6960,0
|
|
20230727,145500,400546950,6960,6960,6960,6950,9
|
|
20230727,145400,400484340,6960,6960,6960,6960,11
|
|
20230727,145300,400407780,6960,6960,6960,6960,0
|
|
20230727,145200,400407780,6960,6950,6960,6950,51
|
|
20230727,145100,400053320,6950,6950,6950,6950,61
|
|
20230727,145000,399629370,6960,6960,6960,6960,0
|
|
20230727,144900,399629370,6960,6960,6960,6960,2
|
|
20230727,144800,399615450,6900,6960,6960,6900,2013
|
|
20230727,144700,385703500,6930,6970,6970,6920,941
|
|
20230727,144600,379159700,6970,6980,6980,6970,2
|
|
20230727,144500,379145750,6980,6980,6980,6980,1
|
|
20230727,144400,379138770,6980,6980,6980,6980,1
|
|
20230727,144300,379131790,6990,6990,6990,6990,0
|
|
20230727,144200,379131790,6990,6990,6990,6990,1
|
|
20230727,144100,379124800,7000,7000,7000,7000,1
|
|
20230727,144000,379117800,6960,6960,6960,6960,30
|
|
20230727,143900,378909000,7000,7000,7000,7000,21
|
|
20230727,143800,378762000,7000,7000,7000,7000,1
|
|
20230727,143700,378755000,7000,7000,7000,7000,0
|
|
20230727,143600,378755000,7000,7000,7000,7000,2
|
|
20230727,143500,378741000,6970,7000,7000,6970,401
|
|
20230727,143400,375946000,7000,7000,7000,7000,0
|
|
20230727,143300,375946000,7000,7000,7000,7000,41
|
|
20230727,143200,375659000,7000,7000,7000,7000,21
|
|
20230727,143100,375512000,7000,7000,7000,7000,20
|
|
20230727,143000,375372000,7000,7000,7000,7000,1
|
|
20230727,142900,375365000,7000,7000,7000,7000,1
|
|
20230727,142800,375358000,7000,7000,7000,7000,1
|
|
20230727,142700,375351000,7000,7000,7000,7000,0
|
|
20230727,142600,375351000,7000,6970,7000,6970,317
|
|
20230727,142500,373141470,6980,7000,7000,6970,16
|
|
20230727,142400,373029780,7000,7000,7000,7000,0
|
|
20230727,142300,373029780,7000,7000,7000,7000,171
|
|
20230727,142200,371832780,7000,6970,7000,6970,227
|
|
20230727,142100,370250560,6970,6970,6970,6970,200
|
|
20230727,142000,368856560,7000,7000,7000,6980,1076
|
|
20230727,141900,361346020,7000,7000,7000,7000,1
|
|
20230727,141800,361339020,7000,7000,7000,7000,0
|
|
20230727,141700,361339020,7000,7000,7000,7000,1
|
|
20230727,141600,361332020,6980,7000,7000,6980,2
|
|
20230727,141500,361318040,7000,7000,7000,7000,50
|
|
20230727,141400,360968040,6990,6990,6990,6990,201
|
|
20230727,141300,359563050,7000,7000,7000,7000,1
|
|
20230727,141200,359556050,6990,7000,7000,6990,149
|
|
20230727,141100,358514530,7000,7000,7000,7000,114
|
|
20230727,141000,357716530,7000,7000,7000,7000,1
|
|
20230727,140900,357709530,7000,7000,7000,7000,2
|
|
20230727,140800,357695530,7000,7000,7000,7000,59
|
|
20230727,140700,357282530,7000,6990,7000,6990,101
|
|
20230727,140600,356576530,7000,6990,7000,6990,35
|
|
20230727,140500,356331870,6990,6990,6990,6990,50
|
|
20230727,140400,355982370,7000,7000,7000,7000,1
|
|
20230727,140300,355975370,7000,7000,7000,7000,1
|
|
20230727,140200,355968370,6990,6990,6990,6990,995
|
|
20230727,140100,349013320,6990,6970,6990,6970,37
|
|
20230727,140000,348755410,6990,6990,6990,6990,2
|
|
20230727,135900,348741430,6990,6990,6990,6990,6
|
|
20230727,135800,348699490,7000,7000,7000,7000,0
|
|
20230727,135700,348699490,7000,7000,7000,7000,1
|
|
20230727,135600,348692490,7000,7000,7000,7000,1
|
|
20230727,135500,348685490,6970,6990,6990,6970,150
|
|
20230727,135400,347638590,7000,7000,7000,7000,1
|
|
20230727,135300,347631590,7000,7000,7000,6990,204
|
|
20230727,135200,346205600,6990,7000,7000,6990,151
|
|
20230727,135100,345148610,7000,7000,7000,7000,2
|
|
20230727,135000,345134610,6990,7000,7000,6990,12
|
|
20230727,134900,345050620,7000,7000,7000,7000,1
|
|
20230727,134800,345043620,6990,6990,7000,6990,61
|
|
20230727,134700,344617220,7000,7000,7000,7000,1
|
|
20230727,134600,344610220,6990,7000,7000,6990,142
|
|
20230727,134500,343617080,7000,7000,7000,7000,50
|
|
20230727,134400,343267080,7000,7000,7000,7000,1
|
|
20230727,134300,343260080,7000,7000,7000,7000,2
|
|
20230727,134200,343246080,7000,7000,7000,7000,0
|
|
20230727,134100,343246080,7000,7000,7000,7000,1
|
|
20230727,134000,343239080,7000,7000,7000,7000,1
|
|
20230727,133900,343232080,6990,6990,6990,6990,249
|
|
20230727,133800,341491570,7000,6990,7000,6990,20
|
|
20230727,133700,341351760,6990,6990,6990,6990,1
|
|
20230727,133600,341344770,7000,7000,7000,7000,0
|
|
20230727,133500,341344770,7000,7000,7000,7000,2
|
|
20230727,133400,341330770,7000,7000,7000,7000,1
|
|
20230727,133300,341323770,6980,6980,6980,6980,50
|
|
20230727,133200,340974770,6980,6980,6980,6980,200
|
|
20230727,133100,339578770,6980,6980,6980,6980,15
|
|
20230727,133000,339474070,6980,7000,7000,6980,43
|
|
20230727,132900,339173910,6980,6980,6980,6980,75
|
|
20230727,132800,338650410,6990,6980,6990,6980,155
|
|
20230727,132700,337567230,6980,6980,6980,6980,2
|
|
20230727,132600,337553270,6980,6980,6980,6980,0
|
|
20230727,132500,337553270,6980,6990,6990,6980,2
|
|
20230727,132400,337539300,6990,6990,6990,6990,1
|
|
20230727,132300,337532310,6990,6990,6990,6990,0
|
|
20230727,132200,337532310,6990,6990,6990,6990,1
|
|
20230727,132100,337525320,6990,6990,6990,6990,101
|
|
20230727,132000,336819330,6990,6990,6990,6990,0
|
|
20230727,131900,336819330,6990,6980,6990,6970,1140
|
|
20230727,131800,328873500,6980,6980,6980,6980,14
|
|
20230727,131700,328775780,6980,6980,6980,6980,0
|
|
20230727,131600,328775780,6980,6980,6980,6980,0
|
|
20230727,131500,328775780,6980,6980,6980,6980,70
|
|
20230727,131400,328287180,6980,6980,6980,6980,0
|
|
20230727,131300,328287180,6980,6980,6980,6980,0
|
|
20230727,131200,328287180,6980,6980,6980,6980,31
|
|
20230727,131100,328070800,6980,6980,6980,6980,0
|
|
20230727,131000,328070800,6980,6980,6980,6980,0
|
|
20230727,130900,328070800,6980,6980,6980,6980,0
|
|
20230727,130800,328070800,6980,6980,6980,6980,200
|
|
20230727,130700,326674800,6980,6980,6980,6980,2
|
|
20230727,130600,326660840,6990,6990,6990,6990,35
|
|
20230727,130500,326416190,6980,6980,6980,6980,0
|
|
20230727,130400,326416190,6980,6980,6980,6980,8
|
|
20230727,130300,326360350,6980,6980,6980,6980,42
|
|
20230727,130200,326067190,6990,6990,6990,6990,251
|
|
20230727,130100,324312700,6990,6990,6990,6990,0
|
|
20230727,130000,324312700,6990,6990,6990,6990,150
|
|
20230727,125900,323264200,6980,6980,6980,6980,0
|
|
20230727,125800,323264200,6980,6980,6980,6980,0
|
|
20230727,125700,323264200,6980,6980,6980,6980,0
|
|
20230727,125600,323264200,6980,6980,6980,6980,0
|
|
20230727,125500,323264200,6980,6980,6980,6980,100
|
|
20230727,125400,322566200,6980,6980,6980,6980,0
|
|
20230727,125300,322566200,6980,6980,6980,6980,0
|
|
20230727,125200,322566200,6980,6990,6990,6980,185
|
|
20230727,125100,321274800,6990,6990,6990,6990,5
|
|
20230727,125000,321239850,6990,6990,6990,6990,18
|
|
20230727,124900,321114030,6990,6990,6990,6990,0
|
|
20230727,124800,321114030,6990,7000,7000,6990,12
|
|
20230727,124700,321030130,7000,7000,7000,7000,5
|
|
20230727,124600,320995130,7000,7000,7000,7000,151
|
|
20230727,124500,319938130,7000,7000,7000,7000,1
|
|
20230727,124400,319931130,6970,6970,6970,6970,0
|
|
20230727,124300,319931130,6970,6970,6970,6970,0
|
|
20230727,124200,319931130,6970,7000,7000,6970,205
|
|
20230727,124100,318502130,6940,6940,6940,6940,0
|
|
20230727,124000,318502130,6940,6940,6940,6940,0
|
|
20230727,123900,318502130,6940,6940,6940,6940,0
|
|
20230727,123800,318502130,6940,6940,6940,6940,0
|
|
20230727,123700,318502130,6940,6940,6940,6940,0
|
|
20230727,123600,318502130,6940,6940,6940,6940,0
|
|
20230727,123500,318502130,6940,6940,6940,6940,0
|
|
20230727,123400,318502130,6940,6970,6970,6940,610
|
|
20230727,123300,314264180,6970,6970,6970,6970,0
|
|
20230727,123200,314264180,6970,6970,6970,6970,0
|
|
20230727,123100,314264180,6970,6970,6970,6970,31
|
|
20230727,123000,314048110,7010,7000,7010,7000,521
|
|
20230727,122900,310397060,7000,7000,7000,7000,0
|
|
20230727,122800,310397060,7000,7000,7000,7000,0
|
|
20230727,122700,310397060,7000,7000,7000,7000,10
|
|
20230727,122600,310327060,7000,7000,7000,7000,1
|
|
20230727,122500,310320060,7010,7010,7010,7010,0
|
|
20230727,122400,310320060,7010,7010,7010,7010,0
|
|
20230727,122300,310320060,7010,7010,7010,7010,0
|
|
20230727,122200,310320060,7010,7010,7010,7010,0
|
|
20230727,122100,310320060,7010,6970,7010,6970,357
|
|
20230727,122000,307821990,6970,6970,6970,6970,64
|
|
20230727,121900,307375910,6960,6960,6960,6960,32
|
|
20230727,121800,307153190,6960,6960,6960,6960,122
|
|
20230727,121700,306304070,6960,6970,6970,6960,575
|
|
20230727,121600,302299370,6970,7010,7010,6970,23
|
|
20230727,121500,302138940,7010,7010,7010,7010,0
|
|
20230727,121400,302138940,7010,7010,7010,7010,0
|
|
20230727,121300,302138940,7010,7010,7010,7010,0
|
|
20230727,121200,302138940,7010,7010,7010,7010,5
|
|
20230727,121100,302103890,7020,7020,7020,7020,0
|
|
20230727,121000,302103890,7020,7020,7020,7020,0
|
|
20230727,120900,302103890,7020,7020,7020,7020,62
|
|
20230727,120800,301668650,7020,7020,7020,7020,0
|
|
20230727,120700,301668650,7020,7020,7020,7020,1
|
|
20230727,120600,301661630,6970,6980,6980,6970,20
|
|
20230727,120500,301522210,6980,6980,6980,6980,100
|
|
20230727,120400,300824210,7020,7020,7020,7020,0
|
|
20230727,120300,300824210,7020,7020,7020,7020,0
|
|
20230727,120200,300824210,7020,7020,7020,7020,0
|
|
20230727,120100,300824210,7020,7020,7020,7020,0
|
|
20230727,120000,300824210,7020,7020,7020,7020,500
|
|
20230727,115900,297314210,7020,7020,7020,7020,0
|
|
20230727,115800,297314210,7020,7020,7020,7020,1
|
|
20230727,115700,297307190,7020,7000,7020,6970,1039
|
|
20230727,115600,290049870,7020,7000,7020,7000,378
|
|
20230727,115500,287400690,7000,7000,7000,7000,0
|
|
20230727,115400,287400690,7000,7000,7000,7000,10
|
|
20230727,115300,287330690,7010,7010,7010,7010,52
|
|
20230727,115200,286966170,7010,7010,7010,7010,0
|
|
20230727,115100,286966170,7010,7010,7010,7010,0
|
|
20230727,115000,286966170,7010,7010,7010,7010,19
|
|
20230727,114900,286832980,7010,7010,7010,7010,19
|
|
20230727,114800,286699790,7010,7010,7010,7010,1
|
|
20230727,114700,286692780,7010,7010,7010,7010,0
|
|
20230727,114600,286692780,7010,7010,7010,7010,0
|
|
20230727,114500,286692780,7010,7010,7010,7010,0
|
|
20230727,114400,286692780,7010,7020,7020,7010,2
|
|
20230727,114300,286678750,7030,7030,7030,7030,0
|
|
20230727,114200,286678750,7030,7030,7030,7030,0
|
|
20230727,114100,286678750,7030,7020,7030,7020,341
|
|
20230727,114000,284284560,7010,7000,7010,7000,154
|
|
20230727,113900,283205530,7000,6990,7000,6990,597
|
|
20230727,113800,279032490,6980,6980,6980,6980,202
|
|
20230727,113700,277622530,6990,6990,6990,6990,4
|
|
20230727,113600,277594570,6990,6990,6990,6990,0
|
|
20230727,113500,277594570,6990,6990,6990,6990,0
|
|
20230727,113400,277594570,6990,6990,6990,6990,0
|
|
20230727,113300,277594570,6990,6990,6990,6990,3
|
|
20230727,113200,277573600,6980,6980,6980,6980,0
|
|
20230727,113100,277573600,6980,6970,6980,6970,617
|
|
20230727,113000,273273040,6970,6970,6970,6970,409
|
|
20230727,112900,270422310,6980,6980,6980,6980,0
|
|
20230727,112800,270422310,6980,6980,6980,6980,1
|
|
20230727,112700,270415330,6980,6980,6980,6980,72
|
|
20230727,112600,269912770,6990,6990,6990,6990,22
|
|
20230727,112500,269758990,6990,6990,6990,6980,478
|
|
20230727,112400,266418770,6990,6990,6990,6990,0
|
|
20230727,112300,266418770,6990,6990,6990,6990,414
|
|
20230727,112200,263524910,6990,7000,7000,6990,43
|
|
20230727,112100,263224330,7010,7010,7010,7010,3
|
|
20230727,112000,263203300,7020,7020,7020,7020,1
|
|
20230727,111900,263196280,7020,7020,7020,7020,1
|
|
20230727,111800,263189260,6980,6980,6980,6980,0
|
|
20230727,111700,263189260,6980,6980,6980,6980,0
|
|
20230727,111600,263189260,6980,6980,6980,6980,0
|
|
20230727,111500,263189260,6980,6990,6990,6980,200
|
|
20230727,111400,261793250,6980,6980,6980,6980,0
|
|
20230727,111300,261793250,6980,6980,6980,6980,0
|
|
20230727,111200,261793250,6980,6990,6990,6980,2
|
|
20230727,111100,261779280,6980,7000,7000,6980,40
|
|
20230727,111000,261500040,7000,7000,7000,7000,0
|
|
20230727,110900,261500040,7000,7000,7000,7000,0
|
|
20230727,110800,261500040,7000,7000,7000,7000,2
|
|
20230727,110700,261486040,7000,7000,7000,7000,0
|
|
20230727,110600,261486040,7000,7000,7000,7000,193
|
|
20230727,110500,260135040,7000,7000,7000,7000,0
|
|
20230727,110400,260135040,7000,7000,7000,7000,100
|
|
20230727,110300,259435040,7000,7010,7010,7000,10
|
|
20230727,110200,259365030,7000,6990,7000,6990,471
|
|
20230727,110100,256069130,6990,6990,6990,6990,0
|
|
20230727,110000,256069130,6990,7000,7000,6990,23
|
|
20230727,105900,255908350,6990,6990,6990,6990,0
|
|
20230727,105800,255908350,6990,6990,6990,6990,0
|
|
20230727,105700,255908350,6990,6990,6990,6990,0
|
|
20230727,105600,255908350,6990,6990,6990,6990,2
|
|
20230727,105500,255894370,6990,6990,6990,6990,2
|
|
20230727,105400,255880390,6990,6990,6990,6990,0
|
|
20230727,105300,255880390,6990,7000,7000,6990,40
|
|
20230727,105200,255600780,6990,6990,6990,6990,0
|
|
20230727,105100,255600780,6990,6990,6990,6990,0
|
|
20230727,105000,255600780,6990,7000,7000,6990,214
|
|
20230727,104900,254102920,7000,7010,7010,7000,2
|
|
20230727,104800,254088910,7020,7020,7020,7020,0
|
|
20230727,104700,254088910,7020,7000,7020,6990,91
|
|
20230727,104600,253452590,6990,7000,7000,6990,300
|
|
20230727,104500,251355580,6990,6990,6990,6990,0
|
|
20230727,104400,251355580,6990,6990,6990,6990,417
|
|
20230727,104300,248440750,6990,7010,7010,6990,30
|
|
20230727,104200,248230730,7020,7020,7020,7020,13
|
|
20230727,104100,248139470,7020,7020,7020,7020,2
|
|
20230727,104000,248125430,7030,7030,7030,7030,0
|
|
20230727,103900,248125430,7030,7030,7030,7030,3
|
|
20230727,103800,248104340,7010,7010,7010,7010,0
|
|
20230727,103700,248104340,7010,7030,7030,7010,3
|
|
20230727,103600,248083270,7030,7030,7030,7030,31
|
|
20230727,103500,247865340,7030,7030,7030,7030,24
|
|
20230727,103400,247696620,7030,7030,7030,7030,3
|
|
20230727,103300,247675530,7030,7010,7030,7010,22
|
|
20230727,103200,247521270,7010,7010,7010,7010,60
|
|
20230727,103100,247100670,7000,7000,7000,7000,0
|
|
20230727,103000,247100670,7000,7000,7000,7000,10
|
|
20230727,102900,247030670,6990,7030,7030,6990,74
|
|
20230727,102800,246513290,6990,6990,6990,6990,0
|
|
20230727,102700,246513290,6990,6990,6990,6990,287
|
|
20230727,102600,244507160,6980,7040,7040,6980,111
|
|
20230727,102500,243730860,7030,7030,7030,7030,0
|
|
20230727,102400,243730860,7030,7030,7030,7030,3
|
|
20230727,102300,243709770,7030,7040,7040,7030,149
|
|
20230727,102200,242662240,7040,7040,7040,7040,1
|
|
20230727,102100,242655200,7010,6980,7020,6980,5251
|
|
20230727,102000,205908890,6960,6960,6960,6960,1
|
|
20230727,101900,205901930,6980,6980,6980,6980,10
|
|
20230727,101800,205832130,6980,6990,6990,6980,27
|
|
20230727,101700,205643520,6990,6990,6990,6990,5
|
|
20230727,101600,205608570,6990,6990,6990,6990,50
|
|
20230727,101500,205259070,7000,6990,7000,6990,653
|
|
20230727,101400,200688600,6990,6990,6990,6990,604
|
|
20230727,101300,196466640,6990,6990,6990,6990,0
|
|
20230727,101200,196466640,6990,6990,6990,6990,1
|
|
20230727,101100,196459650,6990,6950,6990,6950,150
|
|
20230727,101000,195414070,6940,6940,6940,6940,0
|
|
20230727,100900,195414070,6940,6980,6980,6940,557
|
|
20230727,100800,191544880,6980,6950,6980,6950,3347
|
|
20230727,100700,168248340,6950,6940,6950,6940,134
|
|
20230727,100600,167318360,6940,6940,6940,6940,0
|
|
20230727,100500,167318360,6940,6940,6940,6940,30
|
|
20230727,100400,167110160,6940,6940,6940,6940,44
|
|
20230727,100300,166804800,6950,6950,6950,6950,1
|
|
20230727,100200,166797850,6950,6950,6950,6950,3
|
|
20230727,100100,166777000,6950,6950,6950,6950,0
|
|
20230727,100000,166777000,6950,6950,6950,6950,11
|
|
20230727,095900,166700550,6950,6950,6950,6950,3
|
|
20230727,095800,166679700,6950,6950,6950,6940,6
|
|
20230727,095700,166638020,6950,6950,6950,6950,10
|
|
20230727,095600,166568520,6940,6950,6950,6930,801
|
|
20230727,095500,161002980,6940,6940,6940,6940,205
|
|
20230727,095400,159580280,6940,6940,6940,6940,1
|
|
20230727,095300,159573340,6950,6950,6950,6950,10
|
|
20230727,095200,159503840,6950,6940,6950,6940,521
|
|
20230727,095100,155888000,6940,6940,6940,6940,14
|
|
20230727,095000,155790840,6940,6940,6950,6940,1539
|
|
20230727,094900,145104010,6940,6930,6940,6930,2
|
|
20230727,094800,145090140,6940,6940,6940,6940,0
|
|
20230727,094700,145090140,6940,6930,6940,6930,4
|
|
20230727,094600,145062410,6930,6940,6940,6930,27
|
|
20230727,094500,144875090,6930,6940,6940,6930,28
|
|
20230727,094400,144681030,6940,6940,6940,6940,4
|
|
20230727,094300,144653270,6940,6940,6940,6940,0
|
|
20230727,094200,144653270,6940,6940,6940,6940,270
|
|
20230727,094100,142779470,6940,6940,6940,6940,0
|
|
20230727,094000,142779470,6940,6940,6940,6930,3
|
|
20230727,093900,142758660,6920,6940,6940,6920,376
|
|
20230727,093800,140150020,6920,6910,6920,6910,170
|
|
20230727,093700,138973720,6910,6920,6920,6910,106
|
|
20230727,093600,138241200,6920,6920,6920,6920,0
|
|
20230727,093500,138241200,6920,6940,6940,6920,11
|
|
20230727,093400,138164880,6940,6930,6940,6930,503
|
|
20230727,093300,134678640,6930,6930,6930,6930,500
|
|
20230727,093200,131213640,6900,6900,6900,6900,0
|
|
20230727,093100,131213640,6900,6900,6900,6900,1
|
|
20230727,093000,131206740,6940,6940,6940,6940,5
|
|
20230727,092900,131172040,6950,6950,6950,6950,50
|
|
20230727,092800,130824540,6900,6960,6960,6900,292
|
|
20230727,092700,128795220,6960,6950,6960,6950,876
|
|
20230727,092600,122698630,6890,6890,6890,6890,298
|
|
20230727,092500,120645410,6900,6900,6900,6900,133
|
|
20230727,092400,119727710,6900,6920,6920,6900,388
|
|
20230727,092300,117049450,6920,6940,6940,6920,236
|
|
20230727,092200,115414850,6940,6960,6960,6940,286
|
|
20230727,092100,113429430,6950,6940,6950,6940,30
|
|
20230727,092000,113221130,6940,6940,6940,6940,935
|
|
20230727,091900,106732230,6930,6940,6940,6930,933
|
|
20230727,091800,100257400,6940,6900,6940,6900,411
|
|
20230727,091700,97419060,6900,6900,6900,6900,545
|
|
20230727,091600,93658560,6890,6890,6890,6890,200
|
|
20230727,091500,92280560,6890,6950,6950,6890,367
|
|
20230727,091400,89733270,6950,6950,6950,6950,18
|
|
20230727,091300,89608170,6950,6960,6960,6950,3
|
|
20230727,091200,89587310,6950,6950,6950,6950,850
|
|
20230727,091100,83679810,6950,6950,6950,6950,1430
|
|
20230727,091000,73741310,6950,6940,6950,6940,631
|
|
20230727,090900,69358170,6940,6900,6940,6900,670
|
|
20230727,090800,64710810,6890,6890,6890,6890,2261
|
|
20230727,090700,49132520,6940,6890,6940,6890,11
|
|
20230727,090600,49056230,6940,6940,6940,6940,329
|
|
20230727,090500,46772970,6940,6940,6940,6940,1
|
|
20230727,090400,46766030,6950,6940,6960,6940,1793
|
|
20230727,090300,34297610,6940,6900,6940,6900,15
|
|
20230727,090200,34193670,6900,6880,6900,6880,152
|
|
20230727,090100,33147870,6880,6830,6880,6810,136
|
|
20230727,090000,32219520,6810,6760,6810,6760,4577
|