660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195700,384012560,7630,7630,7630,7630,405
|
|
20230727,195600,384012560,7630,7630,7630,7630,0
|
|
20230727,195500,384012560,7630,7630,7630,7630,0
|
|
20230727,195400,384012560,7630,7630,7630,7630,0
|
|
20230727,195300,384012560,7630,7630,7630,7630,0
|
|
20230727,195200,384012560,7630,7630,7630,7630,0
|
|
20230727,195100,384012560,7630,7630,7630,7630,0
|
|
20230727,195000,384012560,7630,7630,7630,7630,0
|
|
20230727,194900,384012560,7630,7630,7630,7630,0
|
|
20230727,194800,384012560,7630,7630,7630,7630,0
|
|
20230727,194700,384012560,7630,7630,7630,7630,0
|
|
20230727,194600,384012560,7630,7630,7630,7630,0
|
|
20230727,194500,384012560,7630,7630,7630,7630,0
|
|
20230727,194400,384012560,7630,7630,7630,7630,0
|
|
20230727,194300,384012560,7630,7630,7630,7630,0
|
|
20230727,194200,384012560,7630,7630,7630,7630,0
|
|
20230727,194100,384012560,7630,7630,7630,7630,0
|
|
20230727,194000,384012560,7630,7630,7630,7630,0
|
|
20230727,193900,384012560,7630,7630,7630,7630,0
|
|
20230727,193800,384012560,7630,7630,7630,7630,0
|
|
20230727,193700,384012560,7630,7630,7630,7630,0
|
|
20230727,193600,384012560,7630,7630,7630,7630,0
|
|
20230727,193500,384012560,7630,7630,7630,7630,0
|
|
20230727,193400,384012560,7630,7630,7630,7630,0
|
|
20230727,193300,384012560,7630,7630,7630,7630,0
|
|
20230727,193200,384012560,7630,7630,7630,7630,0
|
|
20230727,193100,384012560,7630,7630,7630,7630,0
|
|
20230727,193000,384012560,7630,7630,7630,7630,0
|
|
20230727,192900,384012560,7630,7630,7630,7630,0
|
|
20230727,192800,384012560,7630,7630,7630,7630,0
|
|
20230727,192700,384012560,7630,7630,7630,7630,405
|
|
20230727,192600,384012560,7630,7630,7630,7630,0
|
|
20230727,192500,384012560,7630,7630,7630,7630,0
|
|
20230727,192400,384012560,7630,7630,7630,7630,0
|
|
20230727,192300,384012560,7630,7630,7630,7630,0
|
|
20230727,192200,384012560,7630,7630,7630,7630,0
|
|
20230727,192100,384012560,7630,7630,7630,7630,0
|
|
20230727,192000,384012560,7630,7630,7630,7630,0
|
|
20230727,191900,384012560,7630,7630,7630,7630,0
|
|
20230727,191800,384012560,7630,7630,7630,7630,0
|
|
20230727,191700,384012560,7630,7630,7630,7630,0
|
|
20230727,191600,384012560,7630,7630,7630,7630,0
|
|
20230727,191500,384012560,7630,7630,7630,7630,0
|
|
20230727,191400,384012560,7630,7630,7630,7630,0
|
|
20230727,191300,384012560,7630,7630,7630,7630,0
|
|
20230727,191200,384012560,7630,7630,7630,7630,0
|
|
20230727,191100,384012560,7630,7630,7630,7630,0
|
|
20230727,191000,384012560,7630,7630,7630,7630,0
|
|
20230727,190900,384012560,7630,7630,7630,7630,0
|
|
20230727,190800,384012560,7630,7630,7630,7630,0
|
|
20230727,190700,384012560,7630,7630,7630,7630,0
|
|
20230727,190600,384012560,7630,7630,7630,7630,0
|
|
20230727,190500,384012560,7630,7630,7630,7630,0
|
|
20230727,190400,384012560,7630,7630,7630,7630,0
|
|
20230727,190300,384012560,7630,7630,7630,7630,0
|
|
20230727,190200,384012560,7630,7630,7630,7630,0
|
|
20230727,190100,384012560,7630,7630,7630,7630,0
|
|
20230727,190000,384012560,7630,7630,7630,7630,0
|
|
20230727,185900,384012560,7630,7630,7630,7630,0
|
|
20230727,185800,384012560,7630,7630,7630,7630,0
|
|
20230727,185700,384012560,7630,7630,7630,7630,405
|
|
20230727,185600,384012560,7630,7630,7630,7630,0
|
|
20230727,185500,384012560,7630,7630,7630,7630,0
|
|
20230727,185400,384012560,7630,7630,7630,7630,0
|
|
20230727,185300,384012560,7630,7630,7630,7630,0
|
|
20230727,185200,384012560,7630,7630,7630,7630,0
|
|
20230727,185100,384012560,7630,7630,7630,7630,0
|
|
20230727,185000,384012560,7630,7630,7630,7630,0
|
|
20230727,184900,384012560,7630,7630,7630,7630,0
|
|
20230727,184800,384012560,7630,7630,7630,7630,0
|
|
20230727,184700,384012560,7630,7630,7630,7630,0
|
|
20230727,184600,384012560,7630,7630,7630,7630,0
|
|
20230727,184500,384012560,7630,7630,7630,7630,0
|
|
20230727,184400,384012560,7630,7630,7630,7630,0
|
|
20230727,184300,384012560,7630,7630,7630,7630,0
|
|
20230727,184200,384012560,7630,7630,7630,7630,0
|
|
20230727,184100,384012560,7630,7630,7630,7630,0
|
|
20230727,184000,384012560,7630,7630,7630,7630,0
|
|
20230727,183900,384012560,7630,7630,7630,7630,0
|
|
20230727,183800,384012560,7630,7630,7630,7630,0
|
|
20230727,183700,384012560,7630,7630,7630,7630,0
|
|
20230727,183600,384012560,7630,7630,7630,7630,0
|
|
20230727,183500,384012560,7630,7630,7630,7630,0
|
|
20230727,183400,384012560,7630,7630,7630,7630,0
|
|
20230727,183300,384012560,7630,7630,7630,7630,0
|
|
20230727,183200,384012560,7630,7630,7630,7630,0
|
|
20230727,183100,384012560,7630,7630,7630,7630,0
|
|
20230727,183000,384012560,7630,7630,7630,7630,0
|
|
20230727,182900,384012560,7630,7630,7630,7630,0
|
|
20230727,182800,384012560,7630,7630,7630,7630,0
|
|
20230727,182700,384012560,7630,7630,7630,7630,405
|
|
20230727,182600,384012560,7630,7630,7630,7630,0
|
|
20230727,182500,384012560,7630,7630,7630,7630,0
|
|
20230727,182400,384012560,7630,7630,7630,7630,0
|
|
20230727,182300,384012560,7630,7630,7630,7630,0
|
|
20230727,182200,384012560,7630,7630,7630,7630,0
|
|
20230727,182100,384012560,7630,7630,7630,7630,0
|
|
20230727,182000,384012560,7630,7630,7630,7630,0
|
|
20230727,181900,384012560,7630,7630,7630,7630,0
|
|
20230727,181800,384012560,7630,7630,7630,7630,0
|
|
20230727,181700,384012560,7630,7630,7630,7630,0
|
|
20230727,181600,384012560,7630,7630,7630,7630,0
|
|
20230727,181500,384012560,7630,7630,7630,7630,0
|
|
20230727,181400,384012560,7630,7630,7630,7630,0
|
|
20230727,181300,384012560,7630,7630,7630,7630,0
|
|
20230727,181200,384012560,7630,7630,7630,7630,0
|
|
20230727,181100,384012560,7630,7630,7630,7630,0
|
|
20230727,181000,384012560,7630,7630,7630,7630,0
|
|
20230727,180900,384012560,7630,7630,7630,7630,0
|
|
20230727,180800,384012560,7630,7630,7630,7630,0
|
|
20230727,180700,384012560,7630,7630,7630,7630,0
|
|
20230727,180600,384012560,7630,7630,7630,7630,0
|
|
20230727,180500,384012560,7630,7630,7630,7630,0
|
|
20230727,180400,384012560,7630,7630,7630,7630,0
|
|
20230727,180300,384012560,7630,7630,7630,7630,0
|
|
20230727,180200,384012560,7630,7630,7630,7630,0
|
|
20230727,180100,384012560,7630,7630,7630,7630,0
|
|
20230727,180000,384012560,7630,7630,7630,7630,0
|
|
20230727,175900,384012560,7630,7630,7630,7630,0
|
|
20230727,175800,384012560,7630,7630,7630,7630,0
|
|
20230727,175700,384012560,7630,7630,7630,7630,405
|
|
20230727,175600,384012560,7630,7630,7630,7630,0
|
|
20230727,175500,384012560,7630,7630,7630,7630,0
|
|
20230727,175400,384012560,7630,7630,7630,7630,0
|
|
20230727,175300,384012560,7630,7630,7630,7630,0
|
|
20230727,175200,384012560,7630,7630,7630,7630,0
|
|
20230727,175100,384012560,7630,7630,7630,7630,0
|
|
20230727,175000,384012560,7630,7630,7630,7630,0
|
|
20230727,174900,384012560,7630,7630,7630,7630,0
|
|
20230727,174800,384012560,7630,7630,7630,7630,0
|
|
20230727,174700,384012560,7630,7630,7630,7630,0
|
|
20230727,174600,384012560,7630,7630,7630,7630,0
|
|
20230727,174500,384012560,7630,7630,7630,7630,0
|
|
20230727,174400,384012560,7630,7630,7630,7630,0
|
|
20230727,174300,384012560,7630,7630,7630,7630,0
|
|
20230727,174200,384012560,7630,7630,7630,7630,0
|
|
20230727,174100,384012560,7630,7630,7630,7630,0
|
|
20230727,174000,384012560,7630,7630,7630,7630,0
|
|
20230727,173900,384012560,7630,7630,7630,7630,0
|
|
20230727,173800,384012560,7630,7630,7630,7630,0
|
|
20230727,173700,384012560,7630,7630,7630,7630,0
|
|
20230727,173600,384012560,7630,7630,7630,7630,0
|
|
20230727,173500,384012560,7630,7630,7630,7630,0
|
|
20230727,173400,384012560,7630,7630,7630,7630,0
|
|
20230727,173300,384012560,7630,7630,7630,7630,0
|
|
20230727,173200,384012560,7630,7630,7630,7630,0
|
|
20230727,173100,384012560,7630,7630,7630,7630,0
|
|
20230727,173000,384012560,7630,7630,7630,7630,0
|
|
20230727,172900,384012560,7630,7630,7630,7630,0
|
|
20230727,172800,384012560,7630,7630,7630,7630,0
|
|
20230727,172700,384012560,7630,7630,7630,7630,405
|
|
20230727,172600,384012560,7630,7630,7630,7630,0
|
|
20230727,172500,384012560,7630,7630,7630,7630,0
|
|
20230727,172400,384012560,7630,7630,7630,7630,0
|
|
20230727,172300,384012560,7630,7630,7630,7630,0
|
|
20230727,172200,384012560,7630,7630,7630,7630,0
|
|
20230727,172100,384012560,7630,7630,7630,7630,0
|
|
20230727,172000,384012560,7630,7630,7630,7630,0
|
|
20230727,171900,384012560,7630,7630,7630,7630,0
|
|
20230727,171800,384012560,7630,7630,7630,7630,0
|
|
20230727,171700,384012560,7630,7630,7630,7630,0
|
|
20230727,171600,384012560,7630,7630,7630,7630,0
|
|
20230727,171500,384012560,7630,7630,7630,7630,0
|
|
20230727,171400,384012560,7630,7630,7630,7630,0
|
|
20230727,171300,384012560,7630,7630,7630,7630,0
|
|
20230727,171200,384012560,7630,7630,7630,7630,0
|
|
20230727,171100,384012560,7630,7630,7630,7630,0
|
|
20230727,171000,384012560,7630,7630,7630,7630,0
|
|
20230727,170900,384012560,7630,7630,7630,7630,0
|
|
20230727,170800,384012560,7630,7630,7630,7630,0
|
|
20230727,170700,384012560,7630,7630,7630,7630,0
|
|
20230727,170600,384012560,7630,7630,7630,7630,0
|
|
20230727,170500,384012560,7630,7630,7630,7630,0
|
|
20230727,170400,384012560,7630,7630,7630,7630,0
|
|
20230727,170300,384012560,7630,7630,7630,7630,0
|
|
20230727,170200,384012560,7630,7630,7630,7630,0
|
|
20230727,170100,384012560,7630,7630,7630,7630,0
|
|
20230727,170000,384012560,7630,7630,7630,7630,0
|
|
20230727,165900,384012560,7630,7630,7630,7630,0
|
|
20230727,165800,384012560,7630,7630,7630,7630,0
|
|
20230727,165700,384012560,7630,7630,7630,7630,405
|
|
20230727,165600,384012560,7630,7630,7630,7630,0
|
|
20230727,165500,384012560,7630,7630,7630,7630,0
|
|
20230727,165400,384012560,7630,7630,7630,7630,0
|
|
20230727,165300,384012560,7630,7630,7630,7630,0
|
|
20230727,165200,384012560,7630,7630,7630,7630,0
|
|
20230727,165100,384012560,7630,7630,7630,7630,0
|
|
20230727,165000,384012560,7630,7630,7630,7630,0
|
|
20230727,164900,384012560,7630,7630,7630,7630,0
|
|
20230727,164800,384012560,7630,7630,7630,7630,0
|
|
20230727,164700,384012560,7630,7630,7630,7630,0
|
|
20230727,164600,384012560,7630,7630,7630,7630,0
|
|
20230727,164500,384012560,7630,7630,7630,7630,0
|
|
20230727,164400,384012560,7630,7630,7630,7630,0
|
|
20230727,164300,384012560,7630,7630,7630,7630,0
|
|
20230727,164200,384012560,7630,7630,7630,7630,0
|
|
20230727,164100,384012560,7630,7630,7630,7630,0
|
|
20230727,164000,384012560,7630,7630,7630,7630,0
|
|
20230727,163900,384012560,7630,7630,7630,7630,0
|
|
20230727,163800,384012560,7630,7630,7630,7630,0
|
|
20230727,163700,384012560,7630,7630,7630,7630,0
|
|
20230727,163600,384012560,7630,7630,7630,7630,0
|
|
20230727,163500,384012560,7630,7630,7630,7630,0
|
|
20230727,163400,384012560,7630,7630,7630,7630,0
|
|
20230727,163300,384012560,7630,7630,7630,7630,0
|
|
20230727,163200,384012560,7630,7630,7630,7630,0
|
|
20230727,163100,384012560,7630,7630,7630,7630,0
|
|
20230727,163000,384012560,7630,7630,7630,7630,0
|
|
20230727,162900,384012560,7630,7630,7630,7630,0
|
|
20230727,162800,384012560,7630,7630,7630,7630,0
|
|
20230727,162700,384012560,7630,7630,7630,7630,405
|
|
20230727,162600,384012560,7630,7630,7630,7630,0
|
|
20230727,162500,384012560,7630,7630,7630,7630,0
|
|
20230727,162400,384012560,7630,7630,7630,7630,0
|
|
20230727,162300,384012560,7630,7630,7630,7630,0
|
|
20230727,162200,384012560,7630,7630,7630,7630,0
|
|
20230727,162100,384012560,7630,7630,7630,7630,0
|
|
20230727,162000,384012560,7630,7630,7630,7630,0
|
|
20230727,161900,384012560,7630,7630,7630,7630,0
|
|
20230727,161800,384012560,7630,7630,7630,7630,0
|
|
20230727,161700,384012560,7630,7630,7630,7630,0
|
|
20230727,161600,384012560,7630,7630,7630,7630,0
|
|
20230727,161500,384012560,7630,7630,7630,7630,0
|
|
20230727,161400,384012560,7630,7630,7630,7630,0
|
|
20230727,161300,384012560,7630,7630,7630,7630,0
|
|
20230727,161200,384012560,7630,7630,7630,7630,0
|
|
20230727,161100,384012560,7630,7630,7630,7630,0
|
|
20230727,161000,384012560,7630,7630,7630,7630,0
|
|
20230727,160900,384012560,7630,7630,7630,7630,0
|
|
20230727,160800,384012560,7630,7630,7630,7630,0
|
|
20230727,160700,384012560,7630,7630,7630,7630,0
|
|
20230727,160600,384012560,7630,7630,7630,7630,0
|
|
20230727,160500,384012560,7630,7630,7630,7630,0
|
|
20230727,160400,384012560,7630,7630,7630,7630,0
|
|
20230727,160300,384012560,7630,7630,7630,7630,0
|
|
20230727,160200,384012560,7630,7630,7630,7630,0
|
|
20230727,160100,384012560,7630,7630,7630,7630,0
|
|
20230727,160000,384012560,7630,7630,7630,7630,0
|
|
20230727,155900,384012560,7630,7630,7630,7630,0
|
|
20230727,155800,384012560,7630,7630,7630,7630,0
|
|
20230727,155700,384012560,7630,7630,7630,7630,405
|
|
20230727,155600,384012560,7630,7630,7630,7630,0
|
|
20230727,155500,384012560,7630,7630,7630,7630,0
|
|
20230727,155400,384012560,7630,7630,7630,7630,0
|
|
20230727,155300,384012560,7630,7630,7630,7630,0
|
|
20230727,155200,384012560,7630,7630,7630,7630,0
|
|
20230727,155100,384012560,7630,7630,7630,7630,0
|
|
20230727,155000,384012560,7630,7630,7630,7630,0
|
|
20230727,154900,384012560,7630,7630,7630,7630,0
|
|
20230727,154800,384012560,7630,7630,7630,7630,0
|
|
20230727,154700,384012560,7630,7630,7630,7630,0
|
|
20230727,154600,384012560,7630,7630,7630,7630,0
|
|
20230727,154500,384012560,7630,7630,7630,7630,0
|
|
20230727,154400,384012560,7630,7630,7630,7630,0
|
|
20230727,154300,384012560,7630,7630,7630,7630,0
|
|
20230727,154200,384012560,7630,7630,7630,7630,0
|
|
20230727,154100,384012560,7630,7630,7630,7630,0
|
|
20230727,154000,384012560,7630,7630,7630,7630,0
|
|
20230727,153900,384012560,7630,7630,7630,7630,0
|
|
20230727,153800,384012560,7630,7630,7630,7630,0
|
|
20230727,153700,384012560,7630,7630,7630,7630,0
|
|
20230727,153600,384012560,7630,7630,7630,7630,0
|
|
20230727,153500,384012560,7630,7630,7630,7630,0
|
|
20230727,153400,384012560,7630,7630,7630,7630,0
|
|
20230727,153300,384012560,7630,7630,7630,7630,0
|
|
20230727,153200,384012560,7630,7630,7630,7630,0
|
|
20230727,153100,384012560,7630,7630,7630,7630,0
|
|
20230727,153000,384012560,7630,7630,7630,7630,405
|
|
20230727,152900,380922410,7630,7630,7630,7630,0
|
|
20230727,152800,380922410,7630,7630,7630,7630,0
|
|
20230727,152700,380922410,7630,7630,7630,7630,0
|
|
20230727,152600,380922410,7630,7630,7630,7630,0
|
|
20230727,152500,380922410,7630,7630,7630,7630,0
|
|
20230727,152400,380922410,7630,7630,7630,7630,0
|
|
20230727,152300,380922410,7630,7630,7630,7630,0
|
|
20230727,152200,380922410,7630,7630,7630,7630,0
|
|
20230727,152100,380922410,7630,7630,7630,7630,0
|
|
20230727,152000,380922410,7630,7630,7630,7630,0
|
|
20230727,151900,380922410,7630,7620,7630,7620,193
|
|
20230727,151800,379451470,7620,7610,7620,7610,136
|
|
20230727,151700,378416310,7610,7610,7610,7610,3
|
|
20230727,151600,378393480,7610,7610,7610,7610,0
|
|
20230727,151500,378393480,7610,7610,7610,7610,166
|
|
20230727,151400,377130220,7610,7620,7620,7610,270
|
|
20230727,151300,375074060,7620,7620,7620,7620,0
|
|
20230727,151200,375074060,7620,7620,7620,7620,51
|
|
20230727,151100,374685440,7620,7620,7620,7620,10
|
|
20230727,151000,374609240,7620,7620,7620,7620,71
|
|
20230727,150900,374068220,7620,7620,7620,7620,205
|
|
20230727,150800,372506120,7620,7620,7620,7620,0
|
|
20230727,150700,372506120,7620,7620,7620,7620,62
|
|
20230727,150600,372033680,7620,7620,7620,7620,0
|
|
20230727,150500,372033680,7620,7620,7620,7620,0
|
|
20230727,150400,372033680,7620,7620,7620,7620,0
|
|
20230727,150300,372033680,7620,7620,7620,7620,0
|
|
20230727,150200,372033680,7620,7620,7620,7620,0
|
|
20230727,150100,372033680,7620,7620,7620,7620,20
|
|
20230727,150000,371881280,7630,7630,7630,7630,1
|
|
20230727,145900,371873650,7630,7630,7630,7630,0
|
|
20230727,145800,371873650,7630,7640,7640,7630,606
|
|
20230727,145700,367249860,7640,7640,7640,7640,11
|
|
20230727,145600,367165820,7640,7640,7640,7640,1
|
|
20230727,145500,367158180,7640,7640,7640,7640,0
|
|
20230727,145400,367158180,7640,7640,7640,7640,1
|
|
20230727,145300,367150540,7640,7640,7640,7640,1
|
|
20230727,145200,367142900,7610,7610,7610,7610,10
|
|
20230727,145100,367066800,7600,7610,7610,7600,510
|
|
20230727,145000,363187700,7640,7640,7640,7640,20
|
|
20230727,144900,363034900,7640,7610,7640,7600,123
|
|
20230727,144800,362099460,7610,7620,7620,7610,51
|
|
20230727,144700,361711340,7610,7630,7630,7610,684
|
|
20230727,144600,356500520,7630,7640,7640,7630,51
|
|
20230727,144500,356111380,7650,7650,7650,7650,0
|
|
20230727,144400,356111380,7650,7640,7650,7640,369
|
|
20230727,144300,353292210,7650,7650,7650,7650,3
|
|
20230727,144200,353269260,7650,7650,7650,7650,0
|
|
20230727,144100,353269260,7650,7650,7650,7650,1
|
|
20230727,144000,353261610,7650,7650,7650,7650,0
|
|
20230727,143900,353261610,7650,7640,7650,7640,11
|
|
20230727,143800,353177560,7640,7640,7640,7640,10
|
|
20230727,143700,353101160,7650,7650,7650,7650,1
|
|
20230727,143600,353093510,7640,7650,7650,7640,11
|
|
20230727,143500,353009460,7640,7640,7640,7640,15
|
|
20230727,143400,352894860,7650,7650,7650,7650,1
|
|
20230727,143300,352887210,7650,7650,7650,7650,0
|
|
20230727,143200,352887210,7650,7650,7650,7650,1
|
|
20230727,143100,352879560,7650,7650,7650,7650,1
|
|
20230727,143000,352871910,7650,7650,7650,7650,42
|
|
20230727,142900,352550610,7650,7590,7650,7590,1887
|
|
20230727,142800,338175750,7590,7590,7590,7590,21
|
|
20230727,142700,338016360,7600,7590,7600,7590,262
|
|
20230727,142600,336027770,7600,7610,7610,7600,261
|
|
20230727,142500,334044160,7600,7600,7600,7600,12
|
|
20230727,142400,333952960,7610,7600,7610,7600,81
|
|
20230727,142300,333337350,7610,7610,7610,7610,0
|
|
20230727,142200,333337350,7610,7600,7610,7600,7
|
|
20230727,142100,333284140,7600,7600,7600,7600,61
|
|
20230727,142000,332820540,7610,7600,7610,7600,38
|
|
20230727,141900,332531730,7600,7610,7620,7600,358
|
|
20230727,141800,329807880,7610,7610,7610,7610,13
|
|
20230727,141700,329708950,7610,7620,7620,7610,122
|
|
20230727,141600,328780420,7610,7610,7610,7610,53
|
|
20230727,141500,328377090,7620,7610,7620,7610,7
|
|
20230727,141400,328323810,7610,7620,7620,7610,9
|
|
20230727,141300,328255310,7610,7610,7610,7610,80
|
|
20230727,141200,327646510,7610,7610,7620,7610,22
|
|
20230727,141100,327479070,7610,7610,7610,7610,9
|
|
20230727,141000,327410580,7620,7620,7620,7620,1
|
|
20230727,140900,327402960,7630,7630,7630,7630,1
|
|
20230727,140800,327395330,7630,7630,7630,7630,0
|
|
20230727,140700,327395330,7630,7620,7630,7610,18
|
|
20230727,140600,327258240,7620,7620,7620,7620,80
|
|
20230727,140500,326648640,7620,7610,7620,7610,29
|
|
20230727,140400,326427720,7610,7620,7620,7610,34
|
|
20230727,140300,326168830,7610,7610,7610,7610,11
|
|
20230727,140200,326085120,7620,7610,7620,7610,10
|
|
20230727,140100,326009010,7610,7610,7620,7610,80
|
|
20230727,140000,325400120,7610,7620,7620,7610,19
|
|
20230727,135900,325255430,7610,7610,7610,7610,22
|
|
20230727,135800,325088010,7620,7620,7620,7620,21
|
|
20230727,135700,324927990,7620,7610,7620,7610,75
|
|
20230727,135600,324357140,7610,7620,7620,7610,37
|
|
20230727,135500,324075380,7620,7610,7620,7610,15
|
|
20230727,135400,323961110,7630,7630,7630,7630,0
|
|
20230727,135300,323961110,7630,7610,7630,7610,79
|
|
20230727,135200,323359900,7610,7630,7630,7610,4
|
|
20230727,135100,323329440,7610,7610,7610,7610,4
|
|
20230727,135000,323299000,7610,7620,7650,7610,39
|
|
20230727,134900,323002130,7650,7650,7650,7650,0
|
|
20230727,134800,323002130,7650,7610,7650,7610,78
|
|
20230727,134700,322408450,7610,7650,7650,7610,20
|
|
20230727,134600,322256210,7610,7610,7610,7610,22
|
|
20230727,134500,322088790,7610,7620,7650,7610,20
|
|
20230727,134400,321936390,7620,7650,7650,7620,107
|
|
20230727,134300,321117930,7650,7650,7660,7650,908
|
|
20230727,134200,314171720,7660,7660,7660,7660,0
|
|
20230727,134100,314171720,7660,7660,7660,7660,1
|
|
20230727,134000,314164060,7660,7660,7660,7660,1
|
|
20230727,133900,314156400,7660,7620,7660,7620,236
|
|
20230727,133800,312351510,7650,7650,7650,7650,1
|
|
20230727,133700,312343860,7650,7650,7650,7650,0
|
|
20230727,133600,312343860,7650,7610,7650,7610,24
|
|
20230727,133500,312161180,7610,7650,7650,7610,268
|
|
20230727,133400,310121660,7610,7610,7610,7610,8
|
|
20230727,133300,310060780,7610,7650,7650,7610,20
|
|
20230727,133200,309908540,7610,7650,7650,7610,4
|
|
20230727,133100,309878060,7650,7650,7650,7610,72
|
|
20230727,133000,309327380,7610,7650,7650,7610,9
|
|
20230727,132900,309258850,7650,7650,7650,7650,0
|
|
20230727,132800,309258850,7650,7610,7650,7610,25
|
|
20230727,132700,309068560,7610,7610,7610,7610,6
|
|
20230727,132600,309022900,7610,7610,7650,7610,15
|
|
20230727,132500,308908710,7610,7610,7610,7610,12
|
|
20230727,132400,308817390,7650,7610,7650,7610,5
|
|
20230727,132300,308779300,7650,7650,7650,7650,51
|
|
20230727,132200,308389150,7650,7650,7650,7650,0
|
|
20230727,132100,308389150,7650,7650,7650,7650,1
|
|
20230727,132000,308381500,7650,7650,7650,7650,183
|
|
20230727,131900,306981550,7650,7640,7650,7640,274
|
|
20230727,131800,304888180,7640,7640,7640,7640,5
|
|
20230727,131700,304849980,7640,7640,7640,7640,5
|
|
20230727,131600,304811780,7630,7630,7630,7630,6
|
|
20230727,131500,304766000,7630,7630,7630,7630,64
|
|
20230727,131400,304277680,7630,7620,7630,7620,111
|
|
20230727,131300,303431370,7630,7630,7630,7630,0
|
|
20230727,131200,303431370,7630,7630,7630,7630,0
|
|
20230727,131100,303431370,7630,7630,7630,7630,0
|
|
20230727,131000,303431370,7630,7620,7630,7620,4
|
|
20230727,130900,303400880,7620,7620,7620,7620,3
|
|
20230727,130800,303378020,7620,7630,7630,7620,229
|
|
20230727,130700,301631070,7630,7630,7630,7630,3
|
|
20230727,130600,301608180,7620,7620,7620,7620,3
|
|
20230727,130500,301585320,7620,7620,7620,7620,4
|
|
20230727,130400,301554840,7620,7620,7620,7620,87
|
|
20230727,130300,300891900,7620,7620,7620,7620,3
|
|
20230727,130200,300869040,7620,7620,7620,7620,6
|
|
20230727,130100,300823320,7620,7610,7620,7610,14
|
|
20230727,130000,300716670,7620,7620,7620,7620,51
|
|
20230727,125900,300328050,7640,7640,7640,7640,0
|
|
20230727,125800,300328050,7640,7640,7640,7640,2
|
|
20230727,125700,300312770,7640,7640,7640,7640,0
|
|
20230727,125600,300312770,7640,7640,7640,7640,1
|
|
20230727,125500,300305130,7650,7650,7650,7650,0
|
|
20230727,125400,300305130,7650,7650,7650,7650,0
|
|
20230727,125300,300305130,7650,7650,7650,7650,0
|
|
20230727,125200,300305130,7650,7650,7650,7650,0
|
|
20230727,125100,300305130,7650,7640,7650,7640,50
|
|
20230727,125000,299923120,7640,7640,7640,7640,0
|
|
20230727,124900,299923120,7640,7640,7640,7640,10
|
|
20230727,124800,299846720,7640,7640,7640,7640,3
|
|
20230727,124700,299823800,7640,7640,7640,7640,4
|
|
20230727,124600,299793240,7640,7620,7640,7620,84
|
|
20230727,124500,299153140,7610,7610,7610,7610,60
|
|
20230727,124400,298696540,7610,7620,7620,7600,75
|
|
20230727,124300,298125860,7620,7620,7620,7620,2
|
|
20230727,124200,298110620,7620,7620,7620,7620,1
|
|
20230727,124100,298103000,7610,7610,7610,7610,0
|
|
20230727,124000,298103000,7610,7610,7610,7610,0
|
|
20230727,123900,298103000,7610,7610,7610,7610,0
|
|
20230727,123800,298103000,7610,7610,7610,7610,5
|
|
20230727,123700,298064950,7610,7610,7610,7610,61
|
|
20230727,123600,297600740,7610,7610,7610,7610,0
|
|
20230727,123500,297600740,7610,7610,7610,7610,0
|
|
20230727,123400,297600740,7610,7610,7610,7610,0
|
|
20230727,123300,297600740,7610,7610,7610,7610,3
|
|
20230727,123200,297577910,7610,7610,7610,7610,0
|
|
20230727,123100,297577910,7610,7610,7610,7610,0
|
|
20230727,123000,297577910,7610,7610,7610,7610,81
|
|
20230727,122900,296961500,7610,7610,7610,7610,0
|
|
20230727,122800,296961500,7610,7610,7610,7610,0
|
|
20230727,122700,296961500,7610,7610,7610,7610,0
|
|
20230727,122600,296961500,7610,7610,7610,7610,40
|
|
20230727,122500,296657100,7610,7610,7610,7610,9
|
|
20230727,122400,296588610,7610,7610,7610,7610,67
|
|
20230727,122300,296078740,7610,7610,7610,7610,0
|
|
20230727,122200,296078740,7610,7610,7610,7610,0
|
|
20230727,122100,296078740,7610,7610,7610,7610,15
|
|
20230727,122000,295964590,7590,7600,7600,7590,1000
|
|
20230727,121900,288373890,7610,7610,7610,7610,0
|
|
20230727,121800,288373890,7610,7610,7610,7610,25
|
|
20230727,121700,288183640,7610,7610,7610,7610,212
|
|
20230727,121600,286570320,7620,7620,7620,7620,281
|
|
20230727,121500,284429100,7630,7630,7630,7630,0
|
|
20230727,121400,284429100,7630,7630,7630,7630,1
|
|
20230727,121300,284421470,7620,7630,7630,7620,20
|
|
20230727,121200,284269060,7620,7620,7620,7620,0
|
|
20230727,121100,284269060,7620,7620,7620,7620,100
|
|
20230727,121000,283507060,7610,7600,7610,7600,190
|
|
20230727,120900,282062160,7600,7620,7620,7600,902
|
|
20230727,120800,275192550,7630,7630,7630,7630,0
|
|
20230727,120700,275192550,7630,7630,7630,7630,1
|
|
20230727,120600,275184920,7620,7630,7630,7620,254
|
|
20230727,120500,273249340,7630,7630,7630,7630,25
|
|
20230727,120400,273058590,7680,7680,7680,7680,0
|
|
20230727,120300,273058590,7680,7680,7680,7680,0
|
|
20230727,120200,273058590,7680,7680,7680,7680,0
|
|
20230727,120100,273058590,7680,7680,7680,7680,0
|
|
20230727,120000,273058590,7680,7630,7680,7630,124
|
|
20230727,115900,272110520,7680,7680,7680,7680,0
|
|
20230727,115800,272110520,7680,7680,7680,7680,1
|
|
20230727,115700,272102840,7630,7630,7630,7630,0
|
|
20230727,115600,272102840,7630,7630,7630,7630,0
|
|
20230727,115500,272102840,7630,7630,7630,7630,1
|
|
20230727,115400,272095210,7650,7650,7650,7650,0
|
|
20230727,115300,272095210,7650,7660,7660,7650,518
|
|
20230727,115200,268127510,7700,7700,7700,7700,0
|
|
20230727,115100,268127510,7700,7670,7700,7670,5
|
|
20230727,115000,268089040,7700,7700,7700,7700,0
|
|
20230727,114900,268089040,7700,7700,7700,7700,0
|
|
20230727,114800,268089040,7700,7700,7700,7700,0
|
|
20230727,114700,268089040,7700,7680,7700,7680,7
|
|
20230727,114600,268035260,7680,7680,7680,7680,0
|
|
20230727,114500,268035260,7680,7680,7680,7680,0
|
|
20230727,114400,268035260,7680,7680,7680,7680,0
|
|
20230727,114300,268035260,7680,7680,7680,7680,0
|
|
20230727,114200,268035260,7680,7640,7680,7640,1105
|
|
20230727,114100,259549020,7630,7590,7630,7590,2410
|
|
20230727,114000,241220200,7580,7580,7580,7580,9
|
|
20230727,113900,241151980,7580,7580,7580,7580,296
|
|
20230727,113800,238908300,7590,7590,7590,7590,0
|
|
20230727,113700,238908300,7590,7590,7590,7590,0
|
|
20230727,113600,238908300,7590,7590,7590,7590,1
|
|
20230727,113500,238900710,7580,7580,7580,7580,349
|
|
20230727,113400,236255290,7580,7580,7580,7580,0
|
|
20230727,113300,236255290,7580,7590,7590,7580,103
|
|
20230727,113200,235474470,7590,7590,7590,7590,555
|
|
20230727,113100,231262020,7590,7590,7590,7590,0
|
|
20230727,113000,231262020,7590,7590,7590,7590,0
|
|
20230727,112900,231262020,7590,7590,7590,7590,0
|
|
20230727,112800,231262020,7590,7580,7590,7580,113
|
|
20230727,112700,230404480,7590,7590,7590,7590,0
|
|
20230727,112600,230404480,7590,7600,7600,7590,101
|
|
20230727,112500,229636890,7590,7590,7590,7590,57
|
|
20230727,112400,229204260,7590,7590,7590,7590,0
|
|
20230727,112300,229204260,7590,7590,7590,7590,0
|
|
20230727,112200,229204260,7590,7590,7590,7590,0
|
|
20230727,112100,229204260,7590,7590,7590,7590,0
|
|
20230727,112000,229204260,7590,7590,7590,7590,1
|
|
20230727,111900,229196670,7600,7600,7600,7600,0
|
|
20230727,111800,229196670,7600,7600,7600,7600,105
|
|
20230727,111700,228398670,7600,7600,7600,7600,0
|
|
20230727,111600,228398670,7600,7580,7600,7580,301
|
|
20230727,111500,226113260,7580,7580,7580,7580,0
|
|
20230727,111400,226113260,7580,7580,7580,7580,0
|
|
20230727,111300,226113260,7580,7580,7580,7580,49
|
|
20230727,111200,225741840,7580,7580,7580,7580,0
|
|
20230727,111100,225741840,7580,7580,7580,7580,1
|
|
20230727,111000,225734260,7590,7590,7590,7590,20
|
|
20230727,110900,225582460,7600,7600,7600,7600,0
|
|
20230727,110800,225582460,7600,7600,7600,7600,281
|
|
20230727,110700,223446860,7590,7590,7590,7590,0
|
|
20230727,110600,223446860,7590,7590,7590,7590,102
|
|
20230727,110500,222672680,7600,7600,7600,7600,10
|
|
20230727,110400,222596680,7600,7600,7600,7600,5
|
|
20230727,110300,222558680,7600,7590,7600,7590,903
|
|
20230727,110200,215704900,7590,7580,7590,7580,700
|
|
20230727,110100,210393290,7550,7550,7550,7550,0
|
|
20230727,110000,210393290,7550,7550,7550,7550,1000
|
|
20230727,105900,202843290,7560,7560,7560,7560,0
|
|
20230727,105800,202843290,7560,7560,7560,7560,2
|
|
20230727,105700,202828170,7590,7590,7590,7590,0
|
|
20230727,105600,202828170,7590,7590,7590,7590,0
|
|
20230727,105500,202828170,7590,7590,7590,7590,1
|
|
20230727,105400,202820580,7580,7580,7580,7580,0
|
|
20230727,105300,202820580,7580,7580,7580,7580,0
|
|
20230727,105200,202820580,7580,7580,7580,7580,121
|
|
20230727,105100,201903400,7560,7560,7560,7560,0
|
|
20230727,105000,201903400,7560,7550,7580,7550,301
|
|
20230727,104900,199628820,7570,7570,7570,7570,0
|
|
20230727,104800,199628820,7570,7580,7580,7570,950
|
|
20230727,104700,192434000,7580,7580,7580,7580,1
|
|
20230727,104600,192426420,7570,7570,7570,7570,0
|
|
20230727,104500,192426420,7570,7570,7570,7570,130
|
|
20230727,104400,191442320,7570,7560,7570,7550,366
|
|
20230727,104300,188673210,7570,7570,7570,7570,0
|
|
20230727,104200,188673210,7570,7570,7570,7570,1
|
|
20230727,104100,188665640,7570,7570,7570,7570,0
|
|
20230727,104000,188665640,7570,7570,7570,7570,0
|
|
20230727,103900,188665640,7570,7570,7570,7570,0
|
|
20230727,103800,188665640,7570,7570,7570,7570,0
|
|
20230727,103700,188665640,7570,7570,7570,7570,1
|
|
20230727,103600,188658070,7560,7560,7560,7560,1
|
|
20230727,103500,188650510,7560,7560,7560,7560,383
|
|
20230727,103400,185755030,7560,7560,7560,7560,1
|
|
20230727,103300,185747470,7580,7580,7580,7580,5
|
|
20230727,103200,185709570,7580,7580,7580,7580,30
|
|
20230727,103100,185482170,7580,7580,7580,7580,0
|
|
20230727,103000,185482170,7580,7580,7580,7580,0
|
|
20230727,102900,185482170,7580,7580,7580,7580,100
|
|
20230727,102800,184724170,7580,7580,7580,7580,0
|
|
20230727,102700,184724170,7580,7580,7580,7580,10
|
|
20230727,102600,184648370,7580,7560,7580,7560,616
|
|
20230727,102500,179990310,7550,7550,7550,7550,6
|
|
20230727,102400,179945010,7600,7600,7600,7600,0
|
|
20230727,102300,179945010,7600,7600,7600,7600,0
|
|
20230727,102200,179945010,7600,7600,7600,7600,0
|
|
20230727,102100,179945010,7600,7550,7600,7550,1185
|
|
20230727,102000,170983640,7550,7550,7550,7550,1
|
|
20230727,101900,170976090,7550,7550,7550,7550,0
|
|
20230727,101800,170976090,7550,7550,7550,7550,2
|
|
20230727,101700,170960990,7560,7560,7560,7560,1
|
|
20230727,101600,170953430,7540,7540,7540,7540,1
|
|
20230727,101500,170945890,7560,7540,7560,7540,525
|
|
20230727,101400,166983350,7540,7540,7540,7540,0
|
|
20230727,101300,166983350,7540,7540,7540,7540,0
|
|
20230727,101200,166983350,7540,7540,7540,7540,0
|
|
20230727,101100,166983350,7540,7540,7540,7540,0
|
|
20230727,101000,166983350,7540,7540,7540,7540,0
|
|
20230727,100900,166983350,7540,7540,7540,7540,1
|
|
20230727,100800,166975810,7540,7540,7540,7540,907
|
|
20230727,100700,160137030,7560,7550,7560,7540,16
|
|
20230727,100600,160016250,7560,7560,7560,7560,0
|
|
20230727,100500,160016250,7560,7550,7560,7550,61
|
|
20230727,100400,159555100,7550,7550,7550,7550,1
|
|
20230727,100300,159547550,7570,7550,7570,7550,100
|
|
20230727,100200,158791830,7540,7540,7540,7540,104
|
|
20230727,100100,158007670,7540,7540,7540,7540,0
|
|
20230727,100000,158007670,7540,7540,7540,7540,0
|
|
20230727,095900,158007670,7540,7540,7540,7540,4
|
|
20230727,095800,157977510,7540,7540,7540,7540,58
|
|
20230727,095700,157540190,7530,7510,7530,7510,776
|
|
20230727,095600,151698430,7530,7530,7530,7530,0
|
|
20230727,095500,151698430,7530,7530,7530,7530,0
|
|
20230727,095400,151698430,7530,7530,7530,7530,0
|
|
20230727,095300,151698430,7530,7540,7540,7510,174
|
|
20230727,095200,150389740,7540,7530,7540,7530,259
|
|
20230727,095100,148437720,7530,7540,7540,7530,9
|
|
20230727,095000,148369940,7540,7540,7540,7540,0
|
|
20230727,094900,148369940,7540,7540,7540,7540,0
|
|
20230727,094800,148369940,7540,7540,7540,7540,1
|
|
20230727,094700,148362400,7550,7550,7550,7550,0
|
|
20230727,094600,148362400,7550,7550,7550,7550,120
|
|
20230727,094500,147456400,7550,7540,7550,7530,18
|
|
20230727,094400,147320800,7560,7560,7560,7560,0
|
|
20230727,094300,147320800,7560,7560,7560,7560,0
|
|
20230727,094200,147320800,7560,7560,7560,7560,0
|
|
20230727,094100,147320800,7560,7560,7560,7560,10
|
|
20230727,094000,147245200,7570,7570,7570,7570,1
|
|
20230727,093900,147237630,7560,7560,7560,7560,0
|
|
20230727,093800,147237630,7560,7550,7560,7550,150
|
|
20230727,093700,146104070,7550,7520,7550,7520,275
|
|
20230727,093600,144036010,7520,7500,7520,7500,1230
|
|
20230727,093500,134809290,7500,7500,7500,7500,358
|
|
20230727,093400,132124290,7510,7510,7510,7510,51
|
|
20230727,093300,131741280,7490,7510,7510,7490,284
|
|
20230727,093200,129614020,7520,7520,7520,7520,1
|
|
20230727,093100,129606500,7520,7520,7520,7520,45
|
|
20230727,093000,129268100,7530,7520,7530,7490,185
|
|
20230727,092900,127881020,7540,7540,7540,7540,0
|
|
20230727,092800,127881020,7540,7550,7550,7540,2
|
|
20230727,092700,127865930,7500,7500,7500,7500,67
|
|
20230727,092600,127363430,7500,7550,7550,7500,132
|
|
20230727,092500,126373230,7540,7540,7540,7540,0
|
|
20230727,092400,126373230,7540,7540,7540,7540,19
|
|
20230727,092300,126229970,7500,7540,7540,7500,56
|
|
20230727,092200,125809140,7540,7530,7540,7530,210
|
|
20230727,092100,124226680,7530,7530,7530,7530,2
|
|
20230727,092000,124211620,7530,7530,7530,7530,5
|
|
20230727,091900,124173970,7530,7530,7530,7530,5
|
|
20230727,091800,124136320,7530,7530,7530,7530,0
|
|
20230727,091700,124136320,7530,7530,7530,7530,144
|
|
20230727,091600,123052000,7530,7530,7530,7530,77
|
|
20230727,091500,122472190,7530,7490,7530,7480,3
|
|
20230727,091400,122449690,7530,7460,7530,7460,271
|
|
20230727,091300,120423090,7490,7490,7490,7490,0
|
|
20230727,091200,120423090,7490,7450,7490,7440,75
|
|
20230727,091100,119864000,7450,7510,7510,7450,40
|
|
20230727,091000,119563980,7510,7510,7510,7510,116
|
|
20230727,090900,118692820,7510,7490,7510,7460,3
|
|
20230727,090800,118670360,7510,7520,7520,7510,2436
|
|
20230727,090700,100375660,7590,7590,7590,7590,33
|
|
20230727,090600,100125190,7590,7590,7590,7520,352
|
|
20230727,090500,97453650,7590,7500,7590,7500,908
|
|
20230727,090400,90629910,7510,7510,7510,7510,1
|
|
20230727,090300,90622400,7480,7470,7490,7470,1496
|
|
20230727,090200,79430620,7470,7460,7470,7460,481
|
|
20230727,090100,75840500,7480,7450,7480,7450,2
|
|
20230727,090000,75825570,7400,7250,7480,7250,10400
|