646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194300,345092880,6290,6290,6290,6290,3384
|
|
20230727,194200,345092880,6290,6290,6290,6290,0
|
|
20230727,194100,345092880,6290,6290,6290,6290,0
|
|
20230727,194000,345092880,6290,6290,6290,6290,0
|
|
20230727,193900,345092880,6290,6290,6290,6290,0
|
|
20230727,193800,345092880,6290,6290,6290,6290,0
|
|
20230727,193700,345092880,6290,6290,6290,6290,0
|
|
20230727,193600,345092880,6290,6290,6290,6290,0
|
|
20230727,193500,345092880,6290,6290,6290,6290,0
|
|
20230727,193400,345092880,6290,6290,6290,6290,0
|
|
20230727,193300,345092880,6290,6290,6290,6290,0
|
|
20230727,193200,345092880,6290,6290,6290,6290,0
|
|
20230727,193100,345092880,6290,6290,6290,6290,0
|
|
20230727,193000,345092880,6290,6290,6290,6290,0
|
|
20230727,192900,345092880,6290,6290,6290,6290,0
|
|
20230727,192800,345092880,6290,6290,6290,6290,0
|
|
20230727,192700,345092880,6290,6290,6290,6290,0
|
|
20230727,192600,345092880,6290,6290,6290,6290,0
|
|
20230727,192500,345092880,6290,6290,6290,6290,0
|
|
20230727,192400,345092880,6290,6290,6290,6290,0
|
|
20230727,192300,345092880,6290,6290,6290,6290,0
|
|
20230727,192200,345092880,6290,6290,6290,6290,0
|
|
20230727,192100,345092880,6290,6290,6290,6290,0
|
|
20230727,192000,345092880,6290,6290,6290,6290,0
|
|
20230727,191900,345092880,6290,6290,6290,6290,0
|
|
20230727,191800,345092880,6290,6290,6290,6290,0
|
|
20230727,191700,345092880,6290,6290,6290,6290,0
|
|
20230727,191600,345092880,6290,6290,6290,6290,0
|
|
20230727,191500,345092880,6290,6290,6290,6290,0
|
|
20230727,191400,345092880,6290,6290,6290,6290,0
|
|
20230727,191300,345092880,6290,6290,6290,6290,3384
|
|
20230727,191200,345092880,6290,6290,6290,6290,0
|
|
20230727,191100,345092880,6290,6290,6290,6290,0
|
|
20230727,191000,345092880,6290,6290,6290,6290,0
|
|
20230727,190900,345092880,6290,6290,6290,6290,0
|
|
20230727,190800,345092880,6290,6290,6290,6290,0
|
|
20230727,190700,345092880,6290,6290,6290,6290,0
|
|
20230727,190600,345092880,6290,6290,6290,6290,0
|
|
20230727,190500,345092880,6290,6290,6290,6290,0
|
|
20230727,190400,345092880,6290,6290,6290,6290,0
|
|
20230727,190300,345092880,6290,6290,6290,6290,0
|
|
20230727,190200,345092880,6290,6290,6290,6290,0
|
|
20230727,190100,345092880,6290,6290,6290,6290,0
|
|
20230727,190000,345092880,6290,6290,6290,6290,0
|
|
20230727,185900,345092880,6290,6290,6290,6290,0
|
|
20230727,185800,345092880,6290,6290,6290,6290,0
|
|
20230727,185700,345092880,6290,6290,6290,6290,0
|
|
20230727,185600,345092880,6290,6290,6290,6290,0
|
|
20230727,185500,345092880,6290,6290,6290,6290,0
|
|
20230727,185400,345092880,6290,6290,6290,6290,0
|
|
20230727,185300,345092880,6290,6290,6290,6290,0
|
|
20230727,185200,345092880,6290,6290,6290,6290,0
|
|
20230727,185100,345092880,6290,6290,6290,6290,0
|
|
20230727,185000,345092880,6290,6290,6290,6290,0
|
|
20230727,184900,345092880,6290,6290,6290,6290,0
|
|
20230727,184800,345092880,6290,6290,6290,6290,0
|
|
20230727,184700,345092880,6290,6290,6290,6290,0
|
|
20230727,184600,345092880,6290,6290,6290,6290,0
|
|
20230727,184500,345092880,6290,6290,6290,6290,0
|
|
20230727,184400,345092880,6290,6290,6290,6290,0
|
|
20230727,184300,345092880,6290,6290,6290,6290,3384
|
|
20230727,184200,345092880,6290,6290,6290,6290,0
|
|
20230727,184100,345092880,6290,6290,6290,6290,0
|
|
20230727,184000,345092880,6290,6290,6290,6290,0
|
|
20230727,183900,345092880,6290,6290,6290,6290,0
|
|
20230727,183800,345092880,6290,6290,6290,6290,0
|
|
20230727,183700,345092880,6290,6290,6290,6290,0
|
|
20230727,183600,345092880,6290,6290,6290,6290,0
|
|
20230727,183500,345092880,6290,6290,6290,6290,0
|
|
20230727,183400,345092880,6290,6290,6290,6290,0
|
|
20230727,183300,345092880,6290,6290,6290,6290,0
|
|
20230727,183200,345092880,6290,6290,6290,6290,0
|
|
20230727,183100,345092880,6290,6290,6290,6290,0
|
|
20230727,183000,345092880,6290,6290,6290,6290,0
|
|
20230727,182900,345092880,6290,6290,6290,6290,0
|
|
20230727,182800,345092880,6290,6290,6290,6290,0
|
|
20230727,182700,345092880,6290,6290,6290,6290,0
|
|
20230727,182600,345092880,6290,6290,6290,6290,0
|
|
20230727,182500,345092880,6290,6290,6290,6290,0
|
|
20230727,182400,345092880,6290,6290,6290,6290,0
|
|
20230727,182300,345092880,6290,6290,6290,6290,0
|
|
20230727,182200,345092880,6290,6290,6290,6290,0
|
|
20230727,182100,345092880,6290,6290,6290,6290,0
|
|
20230727,182000,345092880,6290,6290,6290,6290,0
|
|
20230727,181900,345092880,6290,6290,6290,6290,0
|
|
20230727,181800,345092880,6290,6290,6290,6290,0
|
|
20230727,181700,345092880,6290,6290,6290,6290,0
|
|
20230727,181600,345092880,6290,6290,6290,6290,0
|
|
20230727,181500,345092880,6290,6290,6290,6290,0
|
|
20230727,181400,345092880,6290,6290,6290,6290,0
|
|
20230727,181300,345092880,6290,6290,6290,6290,3384
|
|
20230727,181200,345092880,6290,6290,6290,6290,0
|
|
20230727,181100,345092880,6290,6290,6290,6290,0
|
|
20230727,181000,345092880,6290,6290,6290,6290,0
|
|
20230727,180900,345092880,6290,6290,6290,6290,0
|
|
20230727,180800,345092880,6290,6290,6290,6290,0
|
|
20230727,180700,345092880,6290,6290,6290,6290,0
|
|
20230727,180600,345092880,6290,6290,6290,6290,0
|
|
20230727,180500,345092880,6290,6290,6290,6290,0
|
|
20230727,180400,345092880,6290,6290,6290,6290,0
|
|
20230727,180300,345092880,6290,6290,6290,6290,0
|
|
20230727,180200,345092880,6290,6290,6290,6290,0
|
|
20230727,180100,345092880,6290,6290,6290,6290,0
|
|
20230727,180000,345092880,6290,6290,6290,6290,0
|
|
20230727,175900,345092880,6290,6290,6290,6290,0
|
|
20230727,175800,345092880,6290,6290,6290,6290,0
|
|
20230727,175700,345092880,6290,6290,6290,6290,0
|
|
20230727,175600,345092880,6290,6290,6290,6290,0
|
|
20230727,175500,345092880,6290,6290,6290,6290,0
|
|
20230727,175400,345092880,6290,6290,6290,6290,0
|
|
20230727,175300,345092880,6290,6290,6290,6290,0
|
|
20230727,175200,345092880,6290,6290,6290,6290,0
|
|
20230727,175100,345092880,6290,6290,6290,6290,0
|
|
20230727,175000,345092880,6290,6290,6290,6290,0
|
|
20230727,174900,345092880,6290,6290,6290,6290,0
|
|
20230727,174800,345092880,6290,6290,6290,6290,0
|
|
20230727,174700,345092880,6290,6290,6290,6290,0
|
|
20230727,174600,345092880,6290,6290,6290,6290,0
|
|
20230727,174500,345092880,6290,6290,6290,6290,0
|
|
20230727,174400,345092880,6290,6290,6290,6290,0
|
|
20230727,174300,345092880,6290,6290,6290,6290,3384
|
|
20230727,174200,345092880,6290,6290,6290,6290,0
|
|
20230727,174100,345092880,6290,6290,6290,6290,0
|
|
20230727,174000,345092880,6290,6290,6290,6290,0
|
|
20230727,173900,345092880,6290,6290,6290,6290,0
|
|
20230727,173800,345092880,6290,6290,6290,6290,0
|
|
20230727,173700,345092880,6290,6290,6290,6290,0
|
|
20230727,173600,345092880,6290,6290,6290,6290,0
|
|
20230727,173500,345092880,6290,6290,6290,6290,0
|
|
20230727,173400,345092880,6290,6290,6290,6290,0
|
|
20230727,173300,345092880,6290,6290,6290,6290,0
|
|
20230727,173200,345092880,6290,6290,6290,6290,0
|
|
20230727,173100,345092880,6290,6290,6290,6290,0
|
|
20230727,173000,345092880,6290,6290,6290,6290,0
|
|
20230727,172900,345092880,6290,6290,6290,6290,0
|
|
20230727,172800,345092880,6290,6290,6290,6290,0
|
|
20230727,172700,345092880,6290,6290,6290,6290,0
|
|
20230727,172600,345092880,6290,6290,6290,6290,0
|
|
20230727,172500,345092880,6290,6290,6290,6290,0
|
|
20230727,172400,345092880,6290,6290,6290,6290,0
|
|
20230727,172300,345092880,6290,6290,6290,6290,0
|
|
20230727,172200,345092880,6290,6290,6290,6290,0
|
|
20230727,172100,345092880,6290,6290,6290,6290,0
|
|
20230727,172000,345092880,6290,6290,6290,6290,0
|
|
20230727,171900,345092880,6290,6290,6290,6290,0
|
|
20230727,171800,345092880,6290,6290,6290,6290,0
|
|
20230727,171700,345092880,6290,6290,6290,6290,0
|
|
20230727,171600,345092880,6290,6290,6290,6290,0
|
|
20230727,171500,345092880,6290,6290,6290,6290,0
|
|
20230727,171400,345092880,6290,6290,6290,6290,0
|
|
20230727,171300,345092880,6290,6290,6290,6290,3384
|
|
20230727,171200,345092880,6290,6290,6290,6290,0
|
|
20230727,171100,345092880,6290,6290,6290,6290,0
|
|
20230727,171000,345092880,6290,6290,6290,6290,0
|
|
20230727,170900,345092880,6290,6290,6290,6290,0
|
|
20230727,170800,345092880,6290,6290,6290,6290,0
|
|
20230727,170700,345092880,6290,6290,6290,6290,0
|
|
20230727,170600,345092880,6290,6290,6290,6290,0
|
|
20230727,170500,345092880,6290,6290,6290,6290,0
|
|
20230727,170400,345092880,6290,6290,6290,6290,0
|
|
20230727,170300,345092880,6290,6290,6290,6290,0
|
|
20230727,170200,345092880,6290,6290,6290,6290,0
|
|
20230727,170100,345092880,6290,6290,6290,6290,0
|
|
20230727,170000,345092880,6290,6290,6290,6290,0
|
|
20230727,165900,345092880,6290,6290,6290,6290,0
|
|
20230727,165800,345092880,6290,6290,6290,6290,0
|
|
20230727,165700,345092880,6290,6290,6290,6290,0
|
|
20230727,165600,345092880,6290,6290,6290,6290,0
|
|
20230727,165500,345092880,6290,6290,6290,6290,0
|
|
20230727,165400,345092880,6290,6290,6290,6290,0
|
|
20230727,165300,345092880,6290,6290,6290,6290,0
|
|
20230727,165200,345092880,6290,6290,6290,6290,0
|
|
20230727,165100,345092880,6290,6290,6290,6290,0
|
|
20230727,165000,345092880,6290,6290,6290,6290,0
|
|
20230727,164900,345092880,6290,6290,6290,6290,0
|
|
20230727,164800,345092880,6290,6290,6290,6290,0
|
|
20230727,164700,345092880,6290,6290,6290,6290,0
|
|
20230727,164600,345092880,6290,6290,6290,6290,0
|
|
20230727,164500,345092880,6290,6290,6290,6290,0
|
|
20230727,164400,345092880,6290,6290,6290,6290,0
|
|
20230727,164300,345092880,6290,6290,6290,6290,3384
|
|
20230727,164200,345092880,6290,6290,6290,6290,0
|
|
20230727,164100,345092880,6290,6290,6290,6290,0
|
|
20230727,164000,345092880,6290,6290,6290,6290,0
|
|
20230727,163900,345092880,6290,6290,6290,6290,0
|
|
20230727,163800,345092880,6290,6290,6290,6290,0
|
|
20230727,163700,345092880,6290,6290,6290,6290,0
|
|
20230727,163600,345092880,6290,6290,6290,6290,0
|
|
20230727,163500,345092880,6290,6290,6290,6290,0
|
|
20230727,163400,345092880,6290,6290,6290,6290,0
|
|
20230727,163300,345092880,6290,6290,6290,6290,0
|
|
20230727,163200,345092880,6290,6290,6290,6290,0
|
|
20230727,163100,345092880,6290,6290,6290,6290,0
|
|
20230727,163000,345092880,6290,6290,6290,6290,0
|
|
20230727,162900,345092880,6290,6290,6290,6290,0
|
|
20230727,162800,345092880,6290,6290,6290,6290,0
|
|
20230727,162700,345092880,6290,6290,6290,6290,0
|
|
20230727,162600,345092880,6290,6290,6290,6290,0
|
|
20230727,162500,345092880,6290,6290,6290,6290,0
|
|
20230727,162400,345092880,6290,6290,6290,6290,0
|
|
20230727,162300,345092880,6290,6290,6290,6290,0
|
|
20230727,162200,345092880,6290,6290,6290,6290,0
|
|
20230727,162100,345092880,6290,6290,6290,6290,0
|
|
20230727,162000,345092880,6290,6290,6290,6290,0
|
|
20230727,161900,345092880,6290,6290,6290,6290,0
|
|
20230727,161800,345092880,6290,6290,6290,6290,0
|
|
20230727,161700,345092880,6290,6290,6290,6290,0
|
|
20230727,161600,345092880,6290,6290,6290,6290,0
|
|
20230727,161500,345092880,6290,6290,6290,6290,0
|
|
20230727,161400,345092880,6290,6290,6290,6290,0
|
|
20230727,161300,345092880,6290,6290,6290,6290,3384
|
|
20230727,161200,345092880,6290,6290,6290,6290,0
|
|
20230727,161100,345092880,6290,6290,6290,6290,0
|
|
20230727,161000,345092880,6290,6290,6290,6290,0
|
|
20230727,160900,345092880,6290,6290,6290,6290,0
|
|
20230727,160800,345092880,6290,6290,6290,6290,0
|
|
20230727,160700,345092880,6290,6290,6290,6290,0
|
|
20230727,160600,345092880,6290,6290,6290,6290,0
|
|
20230727,160500,345092880,6290,6290,6290,6290,0
|
|
20230727,160400,345092880,6290,6290,6290,6290,0
|
|
20230727,160300,345092880,6290,6290,6290,6290,0
|
|
20230727,160200,345092880,6290,6290,6290,6290,0
|
|
20230727,160100,345092880,6290,6290,6290,6290,0
|
|
20230727,160000,345092880,6290,6290,6290,6290,0
|
|
20230727,155900,345092880,6290,6290,6290,6290,0
|
|
20230727,155800,345092880,6290,6290,6290,6290,0
|
|
20230727,155700,345092880,6290,6290,6290,6290,0
|
|
20230727,155600,345092880,6290,6290,6290,6290,0
|
|
20230727,155500,345092880,6290,6290,6290,6290,0
|
|
20230727,155400,345092880,6290,6290,6290,6290,0
|
|
20230727,155300,345092880,6290,6290,6290,6290,0
|
|
20230727,155200,345092880,6290,6290,6290,6290,0
|
|
20230727,155100,345092880,6290,6290,6290,6290,0
|
|
20230727,155000,345092880,6290,6290,6290,6290,0
|
|
20230727,154900,345092880,6290,6290,6290,6290,0
|
|
20230727,154800,345092880,6290,6290,6290,6290,0
|
|
20230727,154700,345092880,6290,6290,6290,6290,0
|
|
20230727,154600,345092880,6290,6290,6290,6290,0
|
|
20230727,154500,345092880,6290,6290,6290,6290,0
|
|
20230727,154400,345092880,6290,6290,6290,6290,0
|
|
20230727,154300,345092880,6290,6290,6290,6290,3384
|
|
20230727,154200,345092880,6290,6290,6290,6290,0
|
|
20230727,154100,345092880,6290,6290,6290,6290,0
|
|
20230727,154000,345092880,6290,6290,6290,6290,0
|
|
20230727,153900,345092880,6290,6290,6290,6290,0
|
|
20230727,153800,345092880,6290,6290,6290,6290,0
|
|
20230727,153700,345092880,6290,6290,6290,6290,0
|
|
20230727,153600,345092880,6290,6290,6290,6290,0
|
|
20230727,153500,345092880,6290,6290,6290,6290,0
|
|
20230727,153400,345092880,6290,6290,6290,6290,0
|
|
20230727,153300,345092880,6290,6290,6290,6290,0
|
|
20230727,153200,345092880,6290,6290,6290,6290,0
|
|
20230727,153100,345092880,6290,6290,6290,6290,0
|
|
20230727,153000,345092880,6290,6290,6290,6290,3384
|
|
20230727,152900,323807520,6300,6300,6300,6300,0
|
|
20230727,152800,323807520,6300,6300,6300,6300,0
|
|
20230727,152700,323807520,6300,6300,6300,6300,0
|
|
20230727,152600,323807520,6300,6300,6300,6300,0
|
|
20230727,152500,323807520,6300,6300,6300,6300,0
|
|
20230727,152400,323807520,6300,6300,6300,6300,0
|
|
20230727,152300,323807520,6300,6300,6300,6300,0
|
|
20230727,152200,323807520,6300,6300,6300,6300,0
|
|
20230727,152100,323807520,6300,6300,6300,6300,0
|
|
20230727,152000,323807520,6300,6300,6300,6300,0
|
|
20230727,151900,323807520,6300,6330,6340,6290,1282
|
|
20230727,151800,315731310,6330,6330,6330,6330,8
|
|
20230727,151700,315680670,6330,6330,6330,6330,4
|
|
20230727,151600,315655350,6330,6330,6340,6330,362
|
|
20230727,151500,313360370,6330,6330,6330,6330,8
|
|
20230727,151400,313309730,6320,6320,6320,6320,112
|
|
20230727,151300,312601890,6320,6320,6320,6320,0
|
|
20230727,151200,312601890,6320,6320,6320,6320,0
|
|
20230727,151100,312601890,6320,6320,6320,6320,303
|
|
20230727,151000,310686930,6320,6330,6330,6320,880
|
|
20230727,150900,305124480,6340,6340,6340,6340,5
|
|
20230727,150800,305092780,6340,6330,6350,6330,46
|
|
20230727,150700,304801120,6330,6330,6330,6330,0
|
|
20230727,150600,304801120,6330,6330,6330,6330,0
|
|
20230727,150500,304801120,6330,6330,6330,6330,0
|
|
20230727,150400,304801120,6330,6330,6330,6330,50
|
|
20230727,150300,304484620,6320,6300,6320,6300,938
|
|
20230727,150200,298566460,6320,6320,6320,6310,1014
|
|
20230727,150100,292163190,6320,6330,6330,6310,3977
|
|
20230727,150000,267057290,6340,6340,6340,6340,0
|
|
20230727,145900,267057290,6340,6340,6340,6340,24
|
|
20230727,145800,266905130,6350,6350,6350,6350,479
|
|
20230727,145700,263863480,6350,6360,6360,6350,702
|
|
20230727,145600,259404470,6360,6360,6360,6360,0
|
|
20230727,145500,259404470,6360,6360,6360,6360,0
|
|
20230727,145400,259404470,6360,6360,6360,6360,45
|
|
20230727,145300,259118270,6360,6360,6360,6360,0
|
|
20230727,145200,259118270,6360,6370,6370,6360,206
|
|
20230727,145100,257808100,6370,6370,6370,6370,0
|
|
20230727,145000,257808100,6370,6370,6370,6370,0
|
|
20230727,144900,257808100,6370,6370,6370,6370,91
|
|
20230727,144800,257228430,6370,6370,6370,6370,0
|
|
20230727,144700,257228430,6370,6370,6370,6370,0
|
|
20230727,144600,257228430,6370,6370,6370,6370,1
|
|
20230727,144500,257222060,6370,6370,6370,6370,37
|
|
20230727,144400,256986370,6380,6380,6380,6380,25
|
|
20230727,144300,256826870,6390,6390,6390,6390,0
|
|
20230727,144200,256826870,6390,6390,6390,6390,0
|
|
20230727,144100,256826870,6390,6390,6390,6390,0
|
|
20230727,144000,256826870,6390,6390,6390,6390,0
|
|
20230727,143900,256826870,6390,6390,6390,6390,0
|
|
20230727,143800,256826870,6390,6390,6390,6390,0
|
|
20230727,143700,256826870,6390,6390,6390,6390,24
|
|
20230727,143600,256673510,6390,6390,6390,6390,0
|
|
20230727,143500,256673510,6390,6390,6390,6390,0
|
|
20230727,143400,256673510,6390,6390,6390,6390,0
|
|
20230727,143300,256673510,6390,6390,6390,6390,1
|
|
20230727,143200,256667120,6370,6370,6370,6370,384
|
|
20230727,143100,254221040,6360,6360,6360,6360,0
|
|
20230727,143000,254221040,6360,6360,6360,6360,5
|
|
20230727,142900,254189240,6410,6410,6410,6410,0
|
|
20230727,142800,254189240,6410,6410,6410,6410,0
|
|
20230727,142700,254189240,6410,6410,6410,6410,0
|
|
20230727,142600,254189240,6410,6410,6410,6410,0
|
|
20230727,142500,254189240,6410,6390,6410,6390,2
|
|
20230727,142400,254176440,6350,6350,6350,6350,0
|
|
20230727,142300,254176440,6350,6350,6350,6350,0
|
|
20230727,142200,254176440,6350,6350,6350,6350,0
|
|
20230727,142100,254176440,6350,6350,6350,6350,0
|
|
20230727,142000,254176440,6350,6380,6380,6310,4777
|
|
20230727,141900,223861680,6380,6380,6380,6380,81
|
|
20230727,141800,223344900,6370,6370,6370,6370,0
|
|
20230727,141700,223344900,6370,6390,6390,6370,1201
|
|
20230727,141600,215680380,6400,6400,6400,6400,0
|
|
20230727,141500,215680380,6400,6400,6400,6400,516
|
|
20230727,141400,212377980,6400,6400,6400,6400,290
|
|
20230727,141300,210521980,6410,6410,6410,6410,0
|
|
20230727,141200,210521980,6410,6410,6410,6410,0
|
|
20230727,141100,210521980,6410,6410,6410,6410,213
|
|
20230727,141000,209156650,6410,6410,6410,6410,0
|
|
20230727,140900,209156650,6410,6410,6410,6400,4507
|
|
20230727,140800,180272050,6420,6420,6420,6420,96
|
|
20230727,140700,179655730,6430,6430,6430,6430,0
|
|
20230727,140600,179655730,6430,6430,6430,6430,19
|
|
20230727,140500,179533560,6430,6430,6430,6430,0
|
|
20230727,140400,179533560,6430,6430,6430,6430,0
|
|
20230727,140300,179533560,6430,6430,6430,6430,0
|
|
20230727,140200,179533560,6430,6430,6430,6430,0
|
|
20230727,140100,179533560,6430,6430,6430,6430,0
|
|
20230727,140000,179533560,6430,6430,6430,6430,105
|
|
20230727,135900,178858410,6430,6430,6430,6430,0
|
|
20230727,135800,178858410,6430,6430,6430,6430,0
|
|
20230727,135700,178858410,6430,6430,6430,6430,0
|
|
20230727,135600,178858410,6430,6430,6430,6430,0
|
|
20230727,135500,178858410,6430,6430,6430,6430,81
|
|
20230727,135400,178337580,6430,6430,6430,6430,0
|
|
20230727,135300,178337580,6430,6430,6430,6430,0
|
|
20230727,135200,178337580,6430,6430,6430,6430,0
|
|
20230727,135100,178337580,6430,6430,6430,6430,0
|
|
20230727,135000,178337580,6430,6430,6430,6430,0
|
|
20230727,134900,178337580,6430,6430,6430,6430,0
|
|
20230727,134800,178337580,6430,6430,6430,6430,0
|
|
20230727,134700,178337580,6430,6430,6430,6430,0
|
|
20230727,134600,178337580,6430,6430,6430,6430,0
|
|
20230727,134500,178337580,6430,6430,6430,6430,38
|
|
20230727,134400,178093240,6430,6430,6430,6430,0
|
|
20230727,134300,178093240,6430,6430,6430,6430,381
|
|
20230727,134200,175643410,6420,6420,6420,6420,0
|
|
20230727,134100,175643410,6420,6440,6440,6420,1405
|
|
20230727,134000,166612620,6450,6450,6450,6450,0
|
|
20230727,133900,166612620,6450,6460,6460,6450,62
|
|
20230727,133800,166212690,6460,6460,6460,6460,0
|
|
20230727,133700,166212690,6460,6460,6460,6460,10
|
|
20230727,133600,166148090,6460,6460,6460,6460,0
|
|
20230727,133500,166148090,6460,6460,6460,6460,0
|
|
20230727,133400,166148090,6460,6460,6460,6460,3
|
|
20230727,133300,166128710,6450,6460,6460,6450,11
|
|
20230727,133200,166057660,6460,6460,6460,6460,0
|
|
20230727,133100,166057660,6460,6460,6460,6460,0
|
|
20230727,133000,166057660,6460,6460,6460,6460,0
|
|
20230727,132900,166057660,6460,6460,6460,6460,0
|
|
20230727,132800,166057660,6460,6460,6460,6460,0
|
|
20230727,132700,166057660,6460,6460,6460,6460,0
|
|
20230727,132600,166057660,6460,6460,6460,6460,0
|
|
20230727,132500,166057660,6460,6460,6460,6460,0
|
|
20230727,132400,166057660,6460,6460,6460,6460,0
|
|
20230727,132300,166057660,6460,6460,6460,6460,0
|
|
20230727,132200,166057660,6460,6460,6460,6460,0
|
|
20230727,132100,166057660,6460,6460,6460,6460,0
|
|
20230727,132000,166057660,6460,6460,6460,6460,0
|
|
20230727,131900,166057660,6460,6460,6460,6460,0
|
|
20230727,131800,166057660,6460,6460,6460,6460,18
|
|
20230727,131700,165941380,6450,6450,6450,6450,25
|
|
20230727,131600,165780130,6450,6450,6450,6450,0
|
|
20230727,131500,165780130,6450,6450,6450,6450,0
|
|
20230727,131400,165780130,6450,6450,6450,6450,0
|
|
20230727,131300,165780130,6450,6450,6450,6450,0
|
|
20230727,131200,165780130,6450,6450,6450,6450,0
|
|
20230727,131100,165780130,6450,6450,6450,6450,0
|
|
20230727,131000,165780130,6450,6450,6450,6450,0
|
|
20230727,130900,165780130,6450,6450,6450,6450,0
|
|
20230727,130800,165780130,6450,6450,6450,6450,0
|
|
20230727,130700,165780130,6450,6450,6450,6450,0
|
|
20230727,130600,165780130,6450,6450,6450,6450,0
|
|
20230727,130500,165780130,6450,6450,6450,6450,27
|
|
20230727,130400,165605980,6460,6460,6460,6460,0
|
|
20230727,130300,165605980,6460,6460,6460,6460,38
|
|
20230727,130200,165360500,6460,6460,6460,6460,14
|
|
20230727,130100,165270060,6470,6470,6470,6470,0
|
|
20230727,130000,165270060,6470,6470,6470,6470,0
|
|
20230727,125900,165270060,6470,6470,6470,6470,0
|
|
20230727,125800,165270060,6470,6470,6470,6470,0
|
|
20230727,125700,165270060,6470,6470,6470,6470,200
|
|
20230727,125600,163976060,6450,6450,6450,6450,0
|
|
20230727,125500,163976060,6450,6440,6450,6440,443
|
|
20230727,125400,161120500,6420,6420,6420,6420,0
|
|
20230727,125300,161120500,6420,6420,6420,6420,0
|
|
20230727,125200,161120500,6420,6420,6420,6420,0
|
|
20230727,125100,161120500,6420,6420,6420,6420,0
|
|
20230727,125000,161120500,6420,6420,6420,6420,0
|
|
20230727,124900,161120500,6420,6420,6420,6420,0
|
|
20230727,124800,161120500,6420,6420,6420,6420,0
|
|
20230727,124700,161120500,6420,6420,6420,6420,105
|
|
20230727,124600,160446400,6410,6410,6410,6410,0
|
|
20230727,124500,160446400,6410,6410,6410,6410,0
|
|
20230727,124400,160446400,6410,6410,6410,6410,0
|
|
20230727,124300,160446400,6410,6410,6410,6410,0
|
|
20230727,124200,160446400,6410,6410,6410,6410,0
|
|
20230727,124100,160446400,6410,6420,6420,6410,1000
|
|
20230727,124000,154031910,6420,6430,6430,6420,93
|
|
20230727,123900,153434710,6440,6440,6440,6440,0
|
|
20230727,123800,153434710,6440,6440,6440,6440,19
|
|
20230727,123700,153312350,6440,6440,6440,6440,0
|
|
20230727,123600,153312350,6440,6440,6440,6440,0
|
|
20230727,123500,153312350,6440,6440,6440,6440,0
|
|
20230727,123400,153312350,6440,6440,6440,6440,0
|
|
20230727,123300,153312350,6440,6440,6440,6440,0
|
|
20230727,123200,153312350,6440,6440,6440,6440,15
|
|
20230727,123100,153215750,6440,6440,6440,6440,0
|
|
20230727,123000,153215750,6440,6440,6440,6440,0
|
|
20230727,122900,153215750,6440,6440,6440,6440,0
|
|
20230727,122800,153215750,6440,6440,6440,6440,7
|
|
20230727,122700,153170670,6440,6440,6440,6440,0
|
|
20230727,122600,153170670,6440,6440,6440,6440,0
|
|
20230727,122500,153170670,6440,6440,6440,6440,7
|
|
20230727,122400,153125590,6440,6440,6440,6440,0
|
|
20230727,122300,153125590,6440,6440,6440,6440,0
|
|
20230727,122200,153125590,6440,6440,6440,6440,0
|
|
20230727,122100,153125590,6440,6440,6440,6440,0
|
|
20230727,122000,153125590,6440,6440,6440,6440,649
|
|
20230727,121900,148946030,6420,6430,6430,6420,3432
|
|
20230727,121800,126888410,6430,6430,6430,6430,200
|
|
20230727,121700,125602410,6440,6440,6440,6440,0
|
|
20230727,121600,125602410,6440,6440,6440,6440,0
|
|
20230727,121500,125602410,6440,6430,6440,6430,132
|
|
20230727,121400,124753600,6440,6440,6440,6440,0
|
|
20230727,121300,124753600,6440,6440,6440,6440,0
|
|
20230727,121200,124753600,6440,6440,6440,6440,0
|
|
20230727,121100,124753600,6440,6440,6440,6440,332
|
|
20230727,121000,122615520,6440,6440,6440,6440,239
|
|
20230727,120900,121076360,6440,6460,6460,6440,1169
|
|
20230727,120800,113532830,6480,6480,6480,6480,0
|
|
20230727,120700,113532830,6480,6480,6480,6480,0
|
|
20230727,120600,113532830,6480,6480,6480,6480,0
|
|
20230727,120500,113532830,6480,6480,6480,6480,0
|
|
20230727,120400,113532830,6480,6480,6480,6480,1
|
|
20230727,120300,113526350,6460,6470,6470,6460,523
|
|
20230727,120200,110142550,6500,6500,6500,6500,0
|
|
20230727,120100,110142550,6500,6500,6500,6500,0
|
|
20230727,120000,110142550,6500,6500,6500,6500,1
|
|
20230727,115900,110136050,6480,6490,6490,6480,1057
|
|
20230727,115800,103276660,6510,6510,6510,6510,0
|
|
20230727,115700,103276660,6510,6490,6510,6490,32
|
|
20230727,115600,103068960,6500,6500,6500,6500,0
|
|
20230727,115500,103068960,6500,6500,6500,6500,0
|
|
20230727,115400,103068960,6500,6500,6500,6500,16
|
|
20230727,115300,102964960,6480,6480,6480,6480,0
|
|
20230727,115200,102964960,6480,6480,6480,6480,0
|
|
20230727,115100,102964960,6480,6480,6480,6480,0
|
|
20230727,115000,102964960,6480,6480,6480,6480,0
|
|
20230727,114900,102964960,6480,6480,6480,6480,0
|
|
20230727,114800,102964960,6480,6480,6480,6480,3
|
|
20230727,114700,102945520,6490,6490,6490,6490,0
|
|
20230727,114600,102945520,6490,6490,6490,6490,0
|
|
20230727,114500,102945520,6490,6490,6490,6490,13
|
|
20230727,114400,102861150,6500,6500,6500,6500,0
|
|
20230727,114300,102861150,6500,6500,6500,6500,0
|
|
20230727,114200,102861150,6500,6500,6500,6500,8
|
|
20230727,114100,102809150,6500,6500,6500,6500,0
|
|
20230727,114000,102809150,6500,6500,6500,6500,0
|
|
20230727,113900,102809150,6500,6500,6500,6500,17
|
|
20230727,113800,102698650,6490,6490,6490,6490,0
|
|
20230727,113700,102698650,6490,6490,6490,6490,0
|
|
20230727,113600,102698650,6490,6480,6490,6480,717
|
|
20230727,113500,98050320,6480,6480,6480,6480,12
|
|
20230727,113400,97972560,6480,6480,6480,6480,0
|
|
20230727,113300,97972560,6480,6480,6480,6480,10
|
|
20230727,113200,97907760,6480,6480,6480,6480,0
|
|
20230727,113100,97907760,6480,6480,6480,6480,0
|
|
20230727,113000,97907760,6480,6480,6480,6480,0
|
|
20230727,112900,97907760,6480,6480,6480,6480,3
|
|
20230727,112800,97888320,6480,6480,6480,6480,0
|
|
20230727,112700,97888320,6480,6480,6480,6480,10
|
|
20230727,112600,97823520,6480,6480,6480,6480,0
|
|
20230727,112500,97823520,6480,6480,6480,6480,0
|
|
20230727,112400,97823520,6480,6480,6480,6480,0
|
|
20230727,112300,97823520,6480,6480,6480,6480,0
|
|
20230727,112200,97823520,6480,6480,6480,6480,3
|
|
20230727,112100,97804080,6480,6480,6480,6480,10
|
|
20230727,112000,97739280,6470,6470,6470,6470,0
|
|
20230727,111900,97739280,6470,6470,6470,6470,0
|
|
20230727,111800,97739280,6470,6470,6470,6470,0
|
|
20230727,111700,97739280,6470,6470,6470,6470,0
|
|
20230727,111600,97739280,6470,6470,6470,6470,0
|
|
20230727,111500,97739280,6470,6470,6470,6470,0
|
|
20230727,111400,97739280,6470,6470,6470,6470,0
|
|
20230727,111300,97739280,6470,6470,6470,6470,0
|
|
20230727,111200,97739280,6470,6470,6470,6470,0
|
|
20230727,111100,97739280,6470,6470,6470,6470,0
|
|
20230727,111000,97739280,6470,6470,6470,6470,12
|
|
20230727,110900,97661640,6490,6490,6490,6490,7
|
|
20230727,110800,97616210,6490,6520,6520,6470,847
|
|
20230727,110700,92129870,6500,6510,6510,6500,58
|
|
20230727,110600,91752840,6520,6520,6520,6520,0
|
|
20230727,110500,91752840,6520,6520,6520,6520,0
|
|
20230727,110400,91752840,6520,6520,6520,6520,3
|
|
20230727,110300,91733280,6520,6520,6520,6520,7
|
|
20230727,110200,91687640,6520,6520,6520,6520,7
|
|
20230727,110100,91642000,6500,6500,6500,6500,0
|
|
20230727,110000,91642000,6500,6500,6500,6500,5
|
|
20230727,105900,91609500,6510,6510,6510,6510,0
|
|
20230727,105800,91609500,6510,6510,6510,6510,0
|
|
20230727,105700,91609500,6510,6520,6520,6510,86
|
|
20230727,105600,91048830,6520,6520,6520,6520,0
|
|
20230727,105500,91048830,6520,6520,6520,6520,0
|
|
20230727,105400,91048830,6520,6520,6520,6520,7
|
|
20230727,105300,91003190,6520,6540,6540,6520,92
|
|
20230727,105200,90403290,6540,6540,6540,6540,7
|
|
20230727,105100,90357510,6520,6520,6520,6520,0
|
|
20230727,105000,90357510,6520,6520,6520,6520,15
|
|
20230727,104900,90259710,6520,6540,6540,6520,28
|
|
20230727,104800,90076950,6540,6540,6540,6540,1
|
|
20230727,104700,90070410,6540,6540,6540,6540,7
|
|
20230727,104600,90024630,6540,6540,6540,6540,0
|
|
20230727,104500,90024630,6540,6540,6540,6540,10
|
|
20230727,104400,89959230,6540,6540,6540,6540,0
|
|
20230727,104300,89959230,6540,6540,6540,6540,7
|
|
20230727,104200,89913450,6540,6540,6540,6540,0
|
|
20230727,104100,89913450,6540,6540,6540,6540,3
|
|
20230727,104000,89893830,6540,6540,6540,6540,10
|
|
20230727,103900,89828430,6540,6540,6540,6540,7
|
|
20230727,103800,89782650,6540,6540,6540,6540,0
|
|
20230727,103700,89782650,6540,6540,6540,6540,0
|
|
20230727,103600,89782650,6540,6540,6540,6540,5
|
|
20230727,103500,89749950,6520,6520,6520,6520,0
|
|
20230727,103400,89749950,6520,6520,6520,6520,0
|
|
20230727,103300,89749950,6520,6520,6520,6520,0
|
|
20230727,103200,89749950,6520,6520,6520,6520,0
|
|
20230727,103100,89749950,6520,6520,6520,6520,0
|
|
20230727,103000,89749950,6520,6540,6540,6520,19
|
|
20230727,102900,89626010,6520,6520,6520,6520,0
|
|
20230727,102800,89626010,6520,6520,6520,6520,10
|
|
20230727,102700,89560810,6520,6520,6520,6520,0
|
|
20230727,102600,89560810,6520,6510,6520,6510,747
|
|
20230727,102500,84691920,6510,6510,6510,6510,4
|
|
20230727,102400,84665880,6510,6510,6510,6510,3
|
|
20230727,102300,84646350,6510,6510,6510,6510,8
|
|
20230727,102200,84594270,6510,6510,6510,6510,4
|
|
20230727,102100,84568230,6510,6480,6510,6480,1044
|
|
20230727,102000,77782240,6480,6480,6480,6480,3
|
|
20230727,101900,77762800,6480,6480,6480,6480,0
|
|
20230727,101800,77762800,6480,6480,6480,6480,0
|
|
20230727,101700,77762800,6480,6480,6480,6480,0
|
|
20230727,101600,77762800,6480,6480,6480,6480,3
|
|
20230727,101500,77743360,6470,6470,6470,6470,14
|
|
20230727,101400,77652780,6490,6490,6490,6490,0
|
|
20230727,101300,77652780,6490,6490,6490,6490,0
|
|
20230727,101200,77652780,6490,6490,6490,6490,0
|
|
20230727,101100,77652780,6490,6490,6490,6490,8
|
|
20230727,101000,77600860,6480,6480,6480,6480,0
|
|
20230727,100900,77600860,6480,6480,6480,6480,18
|
|
20230727,100800,77484220,6480,6480,6480,6480,0
|
|
20230727,100700,77484220,6480,6480,6480,6480,0
|
|
20230727,100600,77484220,6480,6480,6480,6480,6
|
|
20230727,100500,77445340,6480,6480,6500,6480,193
|
|
20230727,100400,76194320,6450,6450,6450,6450,0
|
|
20230727,100300,76194320,6450,6450,6450,6450,0
|
|
20230727,100200,76194320,6450,6450,6450,6450,0
|
|
20230727,100100,76194320,6450,6450,6450,6450,0
|
|
20230727,100000,76194320,6450,6450,6450,6450,1
|
|
20230727,095900,76187870,6450,6450,6450,6450,0
|
|
20230727,095800,76187870,6450,6450,6450,6450,0
|
|
20230727,095700,76187870,6450,6450,6450,6450,0
|
|
20230727,095600,76187870,6450,6450,6450,6450,8
|
|
20230727,095500,76136270,6490,6490,6490,6490,0
|
|
20230727,095400,76136270,6490,6490,6490,6490,0
|
|
20230727,095300,76136270,6490,6490,6490,6490,18
|
|
20230727,095200,76019450,6480,6480,6480,6480,0
|
|
20230727,095100,76019450,6480,6480,6480,6480,10
|
|
20230727,095000,75954650,6480,6480,6480,6480,0
|
|
20230727,094900,75954650,6480,6480,6480,6480,0
|
|
20230727,094800,75954650,6480,6440,6480,6430,181
|
|
20230727,094700,74790070,6480,6480,6480,6480,0
|
|
20230727,094600,74790070,6480,6440,6480,6430,196
|
|
20230727,094500,73528560,6470,6470,6470,6470,1
|
|
20230727,094400,73522090,6480,6480,6480,6480,15
|
|
20230727,094300,73424890,6500,6500,6500,6500,3
|
|
20230727,094200,73405390,6500,6500,6500,6500,0
|
|
20230727,094100,73405390,6500,6500,6500,6500,3
|
|
20230727,094000,73385890,6500,6500,6500,6500,10
|
|
20230727,093900,73320890,6510,6500,6510,6500,136
|
|
20230727,093800,72436430,6510,6510,6510,6510,10
|
|
20230727,093700,72371330,6510,6510,6510,6510,1
|
|
20230727,093600,72364820,6510,6510,6510,6510,0
|
|
20230727,093500,72364820,6510,6510,6510,6510,2
|
|
20230727,093400,72351800,6430,6450,6450,6430,700
|
|
20230727,093300,67850450,6400,6400,6400,6400,0
|
|
20230727,093200,67850450,6400,6490,6490,6400,1000
|
|
20230727,093100,61390350,6520,6500,6520,6500,155
|
|
20230727,093000,60382830,6520,6540,6540,6520,671
|
|
20230727,092900,56007610,6570,6570,6570,6570,3
|
|
20230727,092800,55987900,6570,6570,6570,6570,10
|
|
20230727,092700,55922200,6570,6570,6570,6570,0
|
|
20230727,092600,55922200,6570,6510,6570,6510,503
|
|
20230727,092500,52636750,6510,6510,6510,6510,0
|
|
20230727,092400,52636750,6510,6510,6510,6510,20
|
|
20230727,092300,52506550,6510,6480,6510,6480,279
|
|
20230727,092200,50698100,6510,6510,6510,6510,0
|
|
20230727,092100,50698100,6510,6480,6510,6480,4589
|
|
20230727,092000,20827950,6480,6480,6480,6480,0
|
|
20230727,091900,20827950,6480,6480,6480,6480,6
|
|
20230727,091800,20789070,6480,6480,6480,6480,0
|
|
20230727,091700,20789070,6480,6470,6480,6470,8
|
|
20230727,091600,20737290,6470,6470,6470,6470,283
|
|
20230727,091500,18906280,6470,6470,6470,6470,25
|
|
20230727,091400,18744530,6430,6460,6460,6430,2000
|
|
20230727,091300,5858730,6500,6500,6500,6500,0
|
|
20230727,091200,5858730,6500,6510,6510,6500,489
|
|
20230727,091100,2675390,6510,6510,6510,6510,0
|
|
20230727,091000,2675390,6510,6510,6510,6510,0
|
|
20230727,090900,2675390,6510,6510,6510,6510,0
|
|
20230727,090800,2675390,6510,6510,6510,6510,0
|
|
20230727,090700,2675390,6510,6510,6510,6510,46
|
|
20230727,090600,2375930,6510,6490,6510,6490,111
|
|
20230727,090500,1653340,6510,6510,6510,6510,0
|
|
20230727,090400,1653340,6510,6510,6510,6510,1
|
|
20230727,090300,1646830,6440,6440,6440,6440,0
|
|
20230727,090200,1646830,6440,6440,6440,6440,0
|
|
20230727,090100,1646830,6440,6440,6440,6440,15
|
|
20230727,090000,1550230,6530,6430,6530,6430,241
|