669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,200600,68550120,6300,6300,6300,6300,1116
|
|
20230727,200500,68550120,6300,6300,6300,6300,0
|
|
20230727,200400,68550120,6300,6300,6300,6300,0
|
|
20230727,200300,68550120,6300,6300,6300,6300,0
|
|
20230727,200200,68550120,6300,6300,6300,6300,0
|
|
20230727,200100,68550120,6300,6300,6300,6300,0
|
|
20230727,200000,68550120,6300,6300,6300,6300,0
|
|
20230727,195900,68550120,6300,6300,6300,6300,0
|
|
20230727,195800,68550120,6300,6300,6300,6300,0
|
|
20230727,195700,68550120,6300,6300,6300,6300,0
|
|
20230727,195600,68550120,6300,6300,6300,6300,0
|
|
20230727,195500,68550120,6300,6300,6300,6300,0
|
|
20230727,195400,68550120,6300,6300,6300,6300,0
|
|
20230727,195300,68550120,6300,6300,6300,6300,0
|
|
20230727,195200,68550120,6300,6300,6300,6300,0
|
|
20230727,195100,68550120,6300,6300,6300,6300,0
|
|
20230727,195000,68550120,6300,6300,6300,6300,0
|
|
20230727,194900,68550120,6300,6300,6300,6300,0
|
|
20230727,194800,68550120,6300,6300,6300,6300,0
|
|
20230727,194700,68550120,6300,6300,6300,6300,0
|
|
20230727,194600,68550120,6300,6300,6300,6300,0
|
|
20230727,194500,68550120,6300,6300,6300,6300,0
|
|
20230727,194400,68550120,6300,6300,6300,6300,0
|
|
20230727,194300,68550120,6300,6300,6300,6300,0
|
|
20230727,194200,68550120,6300,6300,6300,6300,0
|
|
20230727,194100,68550120,6300,6300,6300,6300,0
|
|
20230727,194000,68550120,6300,6300,6300,6300,0
|
|
20230727,193900,68550120,6300,6300,6300,6300,0
|
|
20230727,193800,68550120,6300,6300,6300,6300,0
|
|
20230727,193700,68550120,6300,6300,6300,6300,0
|
|
20230727,193600,68550120,6300,6300,6300,6300,1116
|
|
20230727,193500,68550120,6300,6300,6300,6300,0
|
|
20230727,193400,68550120,6300,6300,6300,6300,0
|
|
20230727,193300,68550120,6300,6300,6300,6300,0
|
|
20230727,193200,68550120,6300,6300,6300,6300,0
|
|
20230727,193100,68550120,6300,6300,6300,6300,0
|
|
20230727,193000,68550120,6300,6300,6300,6300,0
|
|
20230727,192900,68550120,6300,6300,6300,6300,0
|
|
20230727,192800,68550120,6300,6300,6300,6300,0
|
|
20230727,192700,68550120,6300,6300,6300,6300,0
|
|
20230727,192600,68550120,6300,6300,6300,6300,0
|
|
20230727,192500,68550120,6300,6300,6300,6300,0
|
|
20230727,192400,68550120,6300,6300,6300,6300,0
|
|
20230727,192300,68550120,6300,6300,6300,6300,0
|
|
20230727,192200,68550120,6300,6300,6300,6300,0
|
|
20230727,192100,68550120,6300,6300,6300,6300,0
|
|
20230727,192000,68550120,6300,6300,6300,6300,0
|
|
20230727,191900,68550120,6300,6300,6300,6300,0
|
|
20230727,191800,68550120,6300,6300,6300,6300,0
|
|
20230727,191700,68550120,6300,6300,6300,6300,0
|
|
20230727,191600,68550120,6300,6300,6300,6300,0
|
|
20230727,191500,68550120,6300,6300,6300,6300,0
|
|
20230727,191400,68550120,6300,6300,6300,6300,0
|
|
20230727,191300,68550120,6300,6300,6300,6300,0
|
|
20230727,191200,68550120,6300,6300,6300,6300,0
|
|
20230727,191100,68550120,6300,6300,6300,6300,0
|
|
20230727,191000,68550120,6300,6300,6300,6300,0
|
|
20230727,190900,68550120,6300,6300,6300,6300,0
|
|
20230727,190800,68550120,6300,6300,6300,6300,0
|
|
20230727,190700,68550120,6300,6300,6300,6300,0
|
|
20230727,190600,68550120,6300,6300,6300,6300,1116
|
|
20230727,190500,68550120,6300,6300,6300,6300,0
|
|
20230727,190400,68550120,6300,6300,6300,6300,0
|
|
20230727,190300,68550120,6300,6300,6300,6300,0
|
|
20230727,190200,68550120,6300,6300,6300,6300,0
|
|
20230727,190100,68550120,6300,6300,6300,6300,0
|
|
20230727,190000,68550120,6300,6300,6300,6300,0
|
|
20230727,185900,68550120,6300,6300,6300,6300,0
|
|
20230727,185800,68550120,6300,6300,6300,6300,0
|
|
20230727,185700,68550120,6300,6300,6300,6300,0
|
|
20230727,185600,68550120,6300,6300,6300,6300,0
|
|
20230727,185500,68550120,6300,6300,6300,6300,0
|
|
20230727,185400,68550120,6300,6300,6300,6300,0
|
|
20230727,185300,68550120,6300,6300,6300,6300,0
|
|
20230727,185200,68550120,6300,6300,6300,6300,0
|
|
20230727,185100,68550120,6300,6300,6300,6300,0
|
|
20230727,185000,68550120,6300,6300,6300,6300,0
|
|
20230727,184900,68550120,6300,6300,6300,6300,0
|
|
20230727,184800,68550120,6300,6300,6300,6300,0
|
|
20230727,184700,68550120,6300,6300,6300,6300,0
|
|
20230727,184600,68550120,6300,6300,6300,6300,0
|
|
20230727,184500,68550120,6300,6300,6300,6300,0
|
|
20230727,184400,68550120,6300,6300,6300,6300,0
|
|
20230727,184300,68550120,6300,6300,6300,6300,0
|
|
20230727,184200,68550120,6300,6300,6300,6300,0
|
|
20230727,184100,68550120,6300,6300,6300,6300,0
|
|
20230727,184000,68550120,6300,6300,6300,6300,0
|
|
20230727,183900,68550120,6300,6300,6300,6300,0
|
|
20230727,183800,68550120,6300,6300,6300,6300,0
|
|
20230727,183700,68550120,6300,6300,6300,6300,0
|
|
20230727,183600,68550120,6300,6300,6300,6300,1116
|
|
20230727,183500,68550120,6300,6300,6300,6300,0
|
|
20230727,183400,68550120,6300,6300,6300,6300,0
|
|
20230727,183300,68550120,6300,6300,6300,6300,0
|
|
20230727,183200,68550120,6300,6300,6300,6300,0
|
|
20230727,183100,68550120,6300,6300,6300,6300,0
|
|
20230727,183000,68550120,6300,6300,6300,6300,0
|
|
20230727,182900,68550120,6300,6300,6300,6300,0
|
|
20230727,182800,68550120,6300,6300,6300,6300,0
|
|
20230727,182700,68550120,6300,6300,6300,6300,0
|
|
20230727,182600,68550120,6300,6300,6300,6300,0
|
|
20230727,182500,68550120,6300,6300,6300,6300,0
|
|
20230727,182400,68550120,6300,6300,6300,6300,0
|
|
20230727,182300,68550120,6300,6300,6300,6300,0
|
|
20230727,182200,68550120,6300,6300,6300,6300,0
|
|
20230727,182100,68550120,6300,6300,6300,6300,0
|
|
20230727,182000,68550120,6300,6300,6300,6300,0
|
|
20230727,181900,68550120,6300,6300,6300,6300,0
|
|
20230727,181800,68550120,6300,6300,6300,6300,0
|
|
20230727,181700,68550120,6300,6300,6300,6300,0
|
|
20230727,181600,68550120,6300,6300,6300,6300,0
|
|
20230727,181500,68550120,6300,6300,6300,6300,0
|
|
20230727,181400,68550120,6300,6300,6300,6300,0
|
|
20230727,181300,68550120,6300,6300,6300,6300,0
|
|
20230727,181200,68550120,6300,6300,6300,6300,0
|
|
20230727,181100,68550120,6300,6300,6300,6300,0
|
|
20230727,181000,68550120,6300,6300,6300,6300,0
|
|
20230727,180900,68550120,6300,6300,6300,6300,0
|
|
20230727,180800,68550120,6300,6300,6300,6300,0
|
|
20230727,180700,68550120,6300,6300,6300,6300,0
|
|
20230727,180600,68550120,6300,6300,6300,6300,1116
|
|
20230727,180500,68550120,6300,6300,6300,6300,0
|
|
20230727,180400,68550120,6300,6300,6300,6300,0
|
|
20230727,180300,68550120,6300,6300,6300,6300,0
|
|
20230727,180200,68550120,6300,6300,6300,6300,0
|
|
20230727,180100,68550120,6300,6300,6300,6300,0
|
|
20230727,180000,68550120,6300,6300,6300,6300,0
|
|
20230727,175900,68550120,6300,6300,6300,6300,0
|
|
20230727,175800,68550120,6300,6300,6300,6300,0
|
|
20230727,175700,68550120,6300,6300,6300,6300,0
|
|
20230727,175600,68550120,6300,6300,6300,6300,0
|
|
20230727,175500,68550120,6300,6300,6300,6300,0
|
|
20230727,175400,68550120,6300,6300,6300,6300,0
|
|
20230727,175300,68550120,6300,6300,6300,6300,0
|
|
20230727,175200,68550120,6300,6300,6300,6300,0
|
|
20230727,175100,68550120,6300,6300,6300,6300,0
|
|
20230727,175000,68550120,6300,6300,6300,6300,0
|
|
20230727,174900,68550120,6300,6300,6300,6300,0
|
|
20230727,174800,68550120,6300,6300,6300,6300,0
|
|
20230727,174700,68550120,6300,6300,6300,6300,0
|
|
20230727,174600,68550120,6300,6300,6300,6300,0
|
|
20230727,174500,68550120,6300,6300,6300,6300,0
|
|
20230727,174400,68550120,6300,6300,6300,6300,0
|
|
20230727,174300,68550120,6300,6300,6300,6300,0
|
|
20230727,174200,68550120,6300,6300,6300,6300,0
|
|
20230727,174100,68550120,6300,6300,6300,6300,0
|
|
20230727,174000,68550120,6300,6300,6300,6300,0
|
|
20230727,173900,68550120,6300,6300,6300,6300,0
|
|
20230727,173800,68550120,6300,6300,6300,6300,0
|
|
20230727,173700,68550120,6300,6300,6300,6300,0
|
|
20230727,173600,68550120,6300,6300,6300,6300,1116
|
|
20230727,173500,68550120,6300,6300,6300,6300,0
|
|
20230727,173400,68550120,6300,6300,6300,6300,0
|
|
20230727,173300,68550120,6300,6300,6300,6300,0
|
|
20230727,173200,68550120,6300,6300,6300,6300,0
|
|
20230727,173100,68550120,6300,6300,6300,6300,0
|
|
20230727,173000,68550120,6300,6300,6300,6300,0
|
|
20230727,172900,68550120,6300,6300,6300,6300,0
|
|
20230727,172800,68550120,6300,6300,6300,6300,0
|
|
20230727,172700,68550120,6300,6300,6300,6300,0
|
|
20230727,172600,68550120,6300,6300,6300,6300,0
|
|
20230727,172500,68550120,6300,6300,6300,6300,0
|
|
20230727,172400,68550120,6300,6300,6300,6300,0
|
|
20230727,172300,68550120,6300,6300,6300,6300,0
|
|
20230727,172200,68550120,6300,6300,6300,6300,0
|
|
20230727,172100,68550120,6300,6300,6300,6300,0
|
|
20230727,172000,68550120,6300,6300,6300,6300,0
|
|
20230727,171900,68550120,6300,6300,6300,6300,0
|
|
20230727,171800,68550120,6300,6300,6300,6300,0
|
|
20230727,171700,68550120,6300,6300,6300,6300,0
|
|
20230727,171600,68550120,6300,6300,6300,6300,0
|
|
20230727,171500,68550120,6300,6300,6300,6300,0
|
|
20230727,171400,68550120,6300,6300,6300,6300,0
|
|
20230727,171300,68550120,6300,6300,6300,6300,0
|
|
20230727,171200,68550120,6300,6300,6300,6300,0
|
|
20230727,171100,68550120,6300,6300,6300,6300,0
|
|
20230727,171000,68550120,6300,6300,6300,6300,0
|
|
20230727,170900,68550120,6300,6300,6300,6300,0
|
|
20230727,170800,68550120,6300,6300,6300,6300,0
|
|
20230727,170700,68550120,6300,6300,6300,6300,0
|
|
20230727,170600,68550120,6300,6300,6300,6300,1116
|
|
20230727,170500,68550120,6300,6300,6300,6300,0
|
|
20230727,170400,68550120,6300,6300,6300,6300,0
|
|
20230727,170300,68550120,6300,6300,6300,6300,0
|
|
20230727,170200,68550120,6300,6300,6300,6300,0
|
|
20230727,170100,68550120,6300,6300,6300,6300,0
|
|
20230727,170000,68550120,6300,6300,6300,6300,0
|
|
20230727,165900,68550120,6300,6300,6300,6300,0
|
|
20230727,165800,68550120,6300,6300,6300,6300,0
|
|
20230727,165700,68550120,6300,6300,6300,6300,0
|
|
20230727,165600,68550120,6300,6300,6300,6300,0
|
|
20230727,165500,68550120,6300,6300,6300,6300,0
|
|
20230727,165400,68550120,6300,6300,6300,6300,0
|
|
20230727,165300,68550120,6300,6300,6300,6300,0
|
|
20230727,165200,68550120,6300,6300,6300,6300,0
|
|
20230727,165100,68550120,6300,6300,6300,6300,0
|
|
20230727,165000,68550120,6300,6300,6300,6300,0
|
|
20230727,164900,68550120,6300,6300,6300,6300,0
|
|
20230727,164800,68550120,6300,6300,6300,6300,0
|
|
20230727,164700,68550120,6300,6300,6300,6300,0
|
|
20230727,164600,68550120,6300,6300,6300,6300,0
|
|
20230727,164500,68550120,6300,6300,6300,6300,0
|
|
20230727,164400,68550120,6300,6300,6300,6300,0
|
|
20230727,164300,68550120,6300,6300,6300,6300,0
|
|
20230727,164200,68550120,6300,6300,6300,6300,0
|
|
20230727,164100,68550120,6300,6300,6300,6300,0
|
|
20230727,164000,68550120,6300,6300,6300,6300,0
|
|
20230727,163900,68550120,6300,6300,6300,6300,0
|
|
20230727,163800,68550120,6300,6300,6300,6300,0
|
|
20230727,163700,68550120,6300,6300,6300,6300,0
|
|
20230727,163600,68550120,6300,6300,6300,6300,1116
|
|
20230727,163500,68550120,6300,6300,6300,6300,0
|
|
20230727,163400,68550120,6300,6300,6300,6300,0
|
|
20230727,163300,68550120,6300,6300,6300,6300,0
|
|
20230727,163200,68550120,6300,6300,6300,6300,0
|
|
20230727,163100,68550120,6300,6300,6300,6300,0
|
|
20230727,163000,68550120,6300,6300,6300,6300,0
|
|
20230727,162900,68550120,6300,6300,6300,6300,0
|
|
20230727,162800,68550120,6300,6300,6300,6300,0
|
|
20230727,162700,68550120,6300,6300,6300,6300,0
|
|
20230727,162600,68550120,6300,6300,6300,6300,0
|
|
20230727,162500,68550120,6300,6300,6300,6300,0
|
|
20230727,162400,68550120,6300,6300,6300,6300,0
|
|
20230727,162300,68550120,6300,6300,6300,6300,0
|
|
20230727,162200,68550120,6300,6300,6300,6300,0
|
|
20230727,162100,68550120,6300,6300,6300,6300,0
|
|
20230727,162000,68550120,6300,6300,6300,6300,0
|
|
20230727,161900,68550120,6300,6300,6300,6300,0
|
|
20230727,161800,68550120,6300,6300,6300,6300,0
|
|
20230727,161700,68550120,6300,6300,6300,6300,0
|
|
20230727,161600,68550120,6300,6300,6300,6300,0
|
|
20230727,161500,68550120,6300,6300,6300,6300,0
|
|
20230727,161400,68550120,6300,6300,6300,6300,0
|
|
20230727,161300,68550120,6300,6300,6300,6300,0
|
|
20230727,161200,68550120,6300,6300,6300,6300,0
|
|
20230727,161100,68550120,6300,6300,6300,6300,0
|
|
20230727,161000,68550120,6300,6300,6300,6300,0
|
|
20230727,160900,68550120,6300,6300,6300,6300,0
|
|
20230727,160800,68550120,6300,6300,6300,6300,0
|
|
20230727,160700,68550120,6300,6300,6300,6300,0
|
|
20230727,160600,68550120,6300,6300,6300,6300,1116
|
|
20230727,160500,68550120,6300,6300,6300,6300,0
|
|
20230727,160400,68550120,6300,6300,6300,6300,0
|
|
20230727,160300,68550120,6300,6300,6300,6300,0
|
|
20230727,160200,68550120,6300,6300,6300,6300,0
|
|
20230727,160100,68550120,6300,6300,6300,6300,0
|
|
20230727,160000,68550120,6300,6300,6300,6300,0
|
|
20230727,155900,68550120,6300,6300,6300,6300,0
|
|
20230727,155800,68550120,6300,6300,6300,6300,0
|
|
20230727,155700,68550120,6300,6300,6300,6300,0
|
|
20230727,155600,68550120,6300,6300,6300,6300,0
|
|
20230727,155500,68550120,6300,6300,6300,6300,0
|
|
20230727,155400,68550120,6300,6300,6300,6300,0
|
|
20230727,155300,68550120,6300,6300,6300,6300,0
|
|
20230727,155200,68550120,6300,6300,6300,6300,0
|
|
20230727,155100,68550120,6300,6300,6300,6300,0
|
|
20230727,155000,68550120,6300,6300,6300,6300,0
|
|
20230727,154900,68550120,6300,6300,6300,6300,0
|
|
20230727,154800,68550120,6300,6300,6300,6300,0
|
|
20230727,154700,68550120,6300,6300,6300,6300,0
|
|
20230727,154600,68550120,6300,6300,6300,6300,0
|
|
20230727,154500,68550120,6300,6300,6300,6300,0
|
|
20230727,154400,68550120,6300,6300,6300,6300,0
|
|
20230727,154300,68550120,6300,6300,6300,6300,0
|
|
20230727,154200,68550120,6300,6300,6300,6300,0
|
|
20230727,154100,68550120,6300,6300,6300,6300,0
|
|
20230727,154000,68550120,6300,6300,6300,6300,0
|
|
20230727,153900,68550120,6300,6300,6300,6300,0
|
|
20230727,153800,68550120,6300,6300,6300,6300,0
|
|
20230727,153700,68550120,6300,6300,6300,6300,0
|
|
20230727,153600,68550120,6300,6300,6300,6300,1116
|
|
20230727,153500,68550120,6300,6300,6300,6300,0
|
|
20230727,153400,68550120,6300,6300,6300,6300,0
|
|
20230727,153300,68550120,6300,6300,6300,6300,0
|
|
20230727,153200,68550120,6300,6300,6300,6300,0
|
|
20230727,153100,68550120,6300,6300,6300,6300,0
|
|
20230727,153000,68550120,6300,6300,6300,6300,1116
|
|
20230727,152900,61519320,6300,6300,6300,6300,0
|
|
20230727,152800,61519320,6300,6300,6300,6300,0
|
|
20230727,152700,61519320,6300,6300,6300,6300,0
|
|
20230727,152600,61519320,6300,6300,6300,6300,0
|
|
20230727,152500,61519320,6300,6300,6300,6300,0
|
|
20230727,152400,61519320,6300,6300,6300,6300,0
|
|
20230727,152300,61519320,6300,6300,6300,6300,0
|
|
20230727,152200,61519320,6300,6300,6300,6300,0
|
|
20230727,152100,61519320,6300,6300,6300,6300,0
|
|
20230727,152000,61519320,6300,6300,6300,6300,0
|
|
20230727,151900,61519320,6300,6300,6300,6300,0
|
|
20230727,151800,61519320,6300,6300,6300,6300,0
|
|
20230727,151700,61519320,6300,6290,6300,6290,113
|
|
20230727,151600,60808540,6290,6290,6290,6290,0
|
|
20230727,151500,60808540,6290,6290,6290,6290,1
|
|
20230727,151400,60802250,6310,6310,6310,6310,0
|
|
20230727,151300,60802250,6310,6310,6310,6310,0
|
|
20230727,151200,60802250,6310,6310,6310,6310,0
|
|
20230727,151100,60802250,6310,6310,6310,6310,0
|
|
20230727,151000,60802250,6310,6310,6310,6310,200
|
|
20230727,150900,59540250,6310,6300,6310,6300,11
|
|
20230727,150800,59470940,6310,6310,6310,6310,0
|
|
20230727,150700,59470940,6310,6280,6310,6280,346
|
|
20230727,150600,57294150,6290,6290,6290,6290,1
|
|
20230727,150500,57287860,6160,6200,6200,6160,200
|
|
20230727,150400,56051880,6160,6280,6280,6150,25
|
|
20230727,150300,55897000,6310,6310,6310,6310,0
|
|
20230727,150200,55897000,6310,6310,6310,6310,0
|
|
20230727,150100,55897000,6310,6310,6310,6310,0
|
|
20230727,150000,55897000,6310,6310,6310,6310,193
|
|
20230727,145900,54679170,6310,6310,6310,6310,73
|
|
20230727,145800,54218540,6300,6300,6300,6300,0
|
|
20230727,145700,54218540,6300,6300,6300,6300,58
|
|
20230727,145600,53853140,6290,6330,6330,6290,231
|
|
20230727,145500,52397390,6340,6340,6340,6340,0
|
|
20230727,145400,52397390,6340,6340,6340,6340,0
|
|
20230727,145300,52397390,6340,6340,6340,6340,0
|
|
20230727,145200,52397390,6340,6340,6340,6340,0
|
|
20230727,145100,52397390,6340,6340,6340,6340,0
|
|
20230727,145000,52397390,6340,6340,6340,6340,0
|
|
20230727,144900,52397390,6340,6340,6340,6340,0
|
|
20230727,144800,52397390,6340,6340,6340,6340,0
|
|
20230727,144700,52397390,6340,6340,6340,6340,0
|
|
20230727,144600,52397390,6340,6340,6340,6340,1
|
|
20230727,144500,52391050,6350,6350,6350,6350,0
|
|
20230727,144400,52391050,6350,6350,6350,6350,2
|
|
20230727,144300,52378350,6350,6350,6350,6340,4
|
|
20230727,144200,52352960,6340,6350,6350,6330,13
|
|
20230727,144100,52270530,6350,6350,6350,6350,4
|
|
20230727,144000,52245130,6350,6350,6350,6330,4
|
|
20230727,143900,52219750,6330,6330,6330,6330,0
|
|
20230727,143800,52219750,6330,6330,6330,6330,15
|
|
20230727,143700,52124800,6350,6350,6350,6350,0
|
|
20230727,143600,52124800,6350,6350,6350,6350,0
|
|
20230727,143500,52124800,6350,6350,6350,6350,0
|
|
20230727,143400,52124800,6350,6350,6350,6350,0
|
|
20230727,143300,52124800,6350,6350,6350,6350,0
|
|
20230727,143200,52124800,6350,6350,6350,6350,0
|
|
20230727,143100,52124800,6350,6350,6350,6350,0
|
|
20230727,143000,52124800,6350,6350,6350,6350,0
|
|
20230727,142900,52124800,6350,6350,6350,6350,0
|
|
20230727,142800,52124800,6350,6350,6350,6350,0
|
|
20230727,142700,52124800,6350,6350,6350,6350,0
|
|
20230727,142600,52124800,6350,6350,6350,6350,0
|
|
20230727,142500,52124800,6350,6350,6350,6350,0
|
|
20230727,142400,52124800,6350,6350,6350,6350,0
|
|
20230727,142300,52124800,6350,6350,6350,6350,0
|
|
20230727,142200,52124800,6350,6350,6350,6350,100
|
|
20230727,142100,51489800,6350,6350,6350,6350,0
|
|
20230727,142000,51489800,6350,6350,6350,6350,0
|
|
20230727,141900,51489800,6350,6350,6350,6350,0
|
|
20230727,141800,51489800,6350,6350,6350,6350,0
|
|
20230727,141700,51489800,6350,6350,6350,6350,0
|
|
20230727,141600,51489800,6350,6350,6350,6350,0
|
|
20230727,141500,51489800,6350,6350,6350,6350,0
|
|
20230727,141400,51489800,6350,6350,6350,6330,4
|
|
20230727,141300,51464420,6350,6350,6350,6330,5
|
|
20230727,141200,51432710,6330,6330,6330,6330,0
|
|
20230727,141100,51432710,6330,6330,6330,6330,2
|
|
20230727,141000,51420050,6350,6350,6350,6350,2
|
|
20230727,140900,51407350,6350,6350,6350,6350,12
|
|
20230727,140800,51331150,6350,6350,6350,6330,12
|
|
20230727,140700,51255010,6350,6350,6350,6350,0
|
|
20230727,140600,51255010,6350,6350,6350,6350,0
|
|
20230727,140500,51255010,6350,6350,6350,6350,0
|
|
20230727,140400,51255010,6350,6350,6350,6350,0
|
|
20230727,140300,51255010,6350,6350,6350,6350,2
|
|
20230727,140200,51242310,6350,6350,6350,6350,0
|
|
20230727,140100,51242310,6350,6350,6350,6350,0
|
|
20230727,140000,51242310,6350,6350,6350,6350,0
|
|
20230727,135900,51242310,6350,6350,6350,6350,0
|
|
20230727,135800,51242310,6350,6350,6350,6350,0
|
|
20230727,135700,51242310,6350,6350,6350,6350,0
|
|
20230727,135600,51242310,6350,6350,6350,6350,0
|
|
20230727,135500,51242310,6350,6350,6350,6350,0
|
|
20230727,135400,51242310,6350,6350,6350,6350,0
|
|
20230727,135300,51242310,6350,6350,6350,6350,0
|
|
20230727,135200,51242310,6350,6350,6350,6350,0
|
|
20230727,135100,51242310,6350,6350,6350,6350,4
|
|
20230727,135000,51216910,6350,6350,6350,6350,2
|
|
20230727,134900,51204210,6330,6350,6350,6330,8
|
|
20230727,134800,51153490,6350,6350,6350,6350,2
|
|
20230727,134700,51140790,6350,6350,6350,6350,0
|
|
20230727,134600,51140790,6350,6350,6350,6350,2
|
|
20230727,134500,51128090,6350,6350,6350,6340,5
|
|
20230727,134400,51096350,6350,6350,6350,6350,0
|
|
20230727,134300,51096350,6350,6350,6350,6350,0
|
|
20230727,134200,51096350,6350,6340,6350,6340,12
|
|
20230727,134100,51020230,6340,6340,6340,6340,5
|
|
20230727,134000,50988530,6340,6340,6340,6340,2
|
|
20230727,133900,50975850,6370,6370,6370,6370,0
|
|
20230727,133800,50975850,6370,6370,6370,6370,0
|
|
20230727,133700,50975850,6370,6370,6370,6370,1
|
|
20230727,133600,50969480,6300,6350,6350,6300,1000
|
|
20230727,133500,44659480,6390,6370,6390,6300,169
|
|
20230727,133400,43593300,6390,6390,6390,6390,4
|
|
20230727,133300,43567740,6350,6350,6350,6350,0
|
|
20230727,133200,43567740,6350,6370,6370,6350,15
|
|
20230727,133100,43472340,6390,6390,6390,6390,0
|
|
20230727,133000,43472340,6390,6390,6390,6370,8
|
|
20230727,132900,43421250,6370,6370,6390,6370,6
|
|
20230727,132800,43382950,6390,6390,6390,6390,0
|
|
20230727,132700,43382950,6390,6390,6390,6390,0
|
|
20230727,132600,43382950,6390,6390,6390,6390,1
|
|
20230727,132500,43376560,6390,6390,6390,6390,0
|
|
20230727,132400,43376560,6390,6390,6390,6390,0
|
|
20230727,132300,43376560,6390,6390,6390,6390,0
|
|
20230727,132200,43376560,6390,6390,6390,6370,10
|
|
20230727,132100,43312710,6370,6370,6370,6370,1
|
|
20230727,132000,43306340,6390,6350,6390,6350,73
|
|
20230727,131900,42840830,6280,6280,6280,6280,0
|
|
20230727,131800,42840830,6280,6350,6350,6280,40
|
|
20230727,131700,42588230,6380,6360,6380,6360,2
|
|
20230727,131600,42575490,6380,6380,6380,6350,112
|
|
20230727,131500,41861110,6350,6380,6380,6350,7
|
|
20230727,131400,41816560,6360,6380,6380,6360,2
|
|
20230727,131300,41803820,6360,6380,6380,6360,6
|
|
20230727,131200,41765590,6350,6380,6380,6350,7
|
|
20230727,131100,41721010,6360,6360,6360,6360,0
|
|
20230727,131000,41721010,6360,6360,6360,6360,0
|
|
20230727,130900,41721010,6360,6380,6380,6360,2
|
|
20230727,130800,41708270,6370,6380,6380,6350,9
|
|
20230727,130700,41650980,6360,6380,6380,6360,2
|
|
20230727,130600,41638240,6360,6380,6380,6360,3
|
|
20230727,130500,41619140,6360,6360,6360,6360,0
|
|
20230727,130400,41619140,6360,6380,6380,6360,6
|
|
20230727,130300,41580900,6360,6380,6380,6360,2
|
|
20230727,130200,41568160,6380,6380,6380,6380,0
|
|
20230727,130100,41568160,6380,6380,6380,6380,0
|
|
20230727,130000,41568160,6380,6370,6380,6360,5
|
|
20230727,125900,41536300,6360,6380,6380,6360,7
|
|
20230727,125800,41491680,6370,6380,6380,6360,5
|
|
20230727,125700,41459820,6360,6360,6360,6360,0
|
|
20230727,125600,41459820,6360,6380,6380,6360,2
|
|
20230727,125500,41447080,6360,6380,6380,6360,2
|
|
20230727,125400,41434340,6380,6380,6380,6380,3
|
|
20230727,125300,41415200,6380,6380,6380,6380,1
|
|
20230727,125200,41408820,6380,6380,6380,6380,1
|
|
20230727,125100,41402440,6380,6370,6380,6370,102
|
|
20230727,125000,40752650,6290,6290,6290,6290,0
|
|
20230727,124900,40752650,6290,6290,6290,6290,0
|
|
20230727,124800,40752650,6290,6370,6370,6290,31
|
|
20230727,124700,40556950,6370,6370,6370,6370,10
|
|
20230727,124600,40493250,6370,6370,6370,6350,11
|
|
20230727,124500,40423230,6350,6350,6370,6350,3
|
|
20230727,124400,40404160,6370,6360,6370,6350,16
|
|
20230727,124300,40302400,6350,6350,6360,6340,7
|
|
20230727,124200,40257960,6350,6350,6370,6350,3
|
|
20230727,124100,40238890,6370,6360,6370,6360,33
|
|
20230727,124000,40029000,6340,6360,6360,6340,9
|
|
20230727,123900,39971860,6340,6360,6360,6320,15
|
|
20230727,123800,39876630,6360,6340,6360,6340,26
|
|
20230727,123700,39711310,6360,6350,6360,6340,6
|
|
20230727,123600,39673220,6360,6360,6360,6330,59
|
|
20230727,123500,39298370,6350,6320,6360,6320,4
|
|
20230727,123400,39273020,6320,6330,6330,6320,2
|
|
20230727,123300,39260370,6360,6350,6360,6350,2
|
|
20230727,123200,39247660,6350,6350,6350,6350,329
|
|
20230727,123100,37158510,6330,6330,6330,6330,0
|
|
20230727,123000,37158510,6330,6350,6350,6330,4
|
|
20230727,122900,37133140,6340,6350,6350,6340,3
|
|
20230727,122800,37114100,6320,6320,6320,6320,2
|
|
20230727,122700,37101460,6350,6350,6350,6320,20
|
|
20230727,122600,36974570,6350,6350,6350,6320,23
|
|
20230727,122500,36828770,6320,6340,6350,6320,10
|
|
20230727,122400,36765420,6320,6340,6340,6320,10
|
|
20230727,122300,36702110,6330,6340,6340,6320,8
|
|
20230727,122200,36651440,6310,6310,6310,6310,1
|
|
20230727,122100,36645130,6350,6350,6350,6350,0
|
|
20230727,122000,36645130,6350,6340,6350,6340,153
|
|
20230727,121900,35675090,6290,6290,6290,6290,0
|
|
20230727,121800,35675090,6290,6290,6290,6290,0
|
|
20230727,121700,35675090,6290,6340,6340,6290,11
|
|
20230727,121600,35605850,6290,6290,6290,6290,0
|
|
20230727,121500,35605850,6290,6290,6290,6290,3
|
|
20230727,121400,35586980,6340,6340,6340,6300,37
|
|
20230727,121300,35352540,6330,6330,6330,6330,0
|
|
20230727,121200,35352540,6330,6320,6340,6320,6
|
|
20230727,121100,35314560,6300,6300,6300,6300,2
|
|
20230727,121000,35301960,6340,6340,6340,6340,0
|
|
20230727,120900,35301960,6340,6340,6340,6340,11
|
|
20230727,120800,35232220,6340,6330,6340,6330,2
|
|
20230727,120700,35219550,6340,6340,6340,6340,0
|
|
20230727,120600,35219550,6340,6340,6340,6340,0
|
|
20230727,120500,35219550,6340,6340,6340,6340,0
|
|
20230727,120400,35219550,6340,6340,6340,6340,0
|
|
20230727,120300,35219550,6340,6340,6340,6340,0
|
|
20230727,120200,35219550,6340,6340,6340,6340,0
|
|
20230727,120100,35219550,6340,6340,6340,6340,0
|
|
20230727,120000,35219550,6340,6340,6340,6340,0
|
|
20230727,115900,35219550,6340,6340,6340,6340,0
|
|
20230727,115800,35219550,6340,6270,6340,6270,90
|
|
20230727,115700,34651610,6220,6220,6220,6220,127
|
|
20230727,115600,33861670,6220,6220,6220,6220,0
|
|
20230727,115500,33861670,6220,6220,6220,6220,0
|
|
20230727,115400,33861670,6220,6220,6220,6220,0
|
|
20230727,115300,33861670,6220,6220,6220,6220,0
|
|
20230727,115200,33861670,6220,6220,6220,6220,0
|
|
20230727,115100,33861670,6220,6220,6220,6220,0
|
|
20230727,115000,33861670,6220,6220,6220,6220,0
|
|
20230727,114900,33861670,6220,6220,6220,6220,0
|
|
20230727,114800,33861670,6220,6220,6220,6220,0
|
|
20230727,114700,33861670,6220,6220,6220,6220,0
|
|
20230727,114600,33861670,6220,6220,6220,6220,0
|
|
20230727,114500,33861670,6220,6220,6220,6220,0
|
|
20230727,114400,33861670,6220,6220,6220,6220,0
|
|
20230727,114300,33861670,6220,6220,6220,6220,0
|
|
20230727,114200,33861670,6220,6220,6220,6220,0
|
|
20230727,114100,33861670,6220,6220,6220,6220,0
|
|
20230727,114000,33861670,6220,6220,6220,6220,0
|
|
20230727,113900,33861670,6220,6220,6220,6220,0
|
|
20230727,113800,33861670,6220,6220,6220,6220,10
|
|
20230727,113700,33799470,6220,6220,6220,6220,0
|
|
20230727,113600,33799470,6220,6220,6220,6220,1
|
|
20230727,113500,33793250,6220,6220,6220,6220,0
|
|
20230727,113400,33793250,6220,6260,6260,6220,156
|
|
20230727,113300,32822320,6270,6270,6270,6270,0
|
|
20230727,113200,32822320,6270,6270,6270,6270,0
|
|
20230727,113100,32822320,6270,6270,6270,6270,0
|
|
20230727,113000,32822320,6270,6270,6270,6270,0
|
|
20230727,112900,32822320,6270,6270,6270,6270,0
|
|
20230727,112800,32822320,6270,6270,6270,6270,0
|
|
20230727,112700,32822320,6270,6270,6270,6270,0
|
|
20230727,112600,32822320,6270,6270,6270,6270,0
|
|
20230727,112500,32822320,6270,6270,6270,6270,0
|
|
20230727,112400,32822320,6270,6270,6270,6270,0
|
|
20230727,112300,32822320,6270,6270,6270,6270,0
|
|
20230727,112200,32822320,6270,6270,6270,6270,0
|
|
20230727,112100,32822320,6270,6270,6270,6270,0
|
|
20230727,112000,32822320,6270,6270,6270,6270,0
|
|
20230727,111900,32822320,6270,6270,6270,6270,145
|
|
20230727,111800,31913170,6270,6270,6270,6270,180
|
|
20230727,111700,30784570,6260,6260,6260,6260,0
|
|
20230727,111600,30784570,6260,6260,6260,6260,2
|
|
20230727,111500,30772050,6270,6270,6270,6270,0
|
|
20230727,111400,30772050,6270,6270,6270,6270,2
|
|
20230727,111300,30759510,6270,6270,6270,6270,0
|
|
20230727,111200,30759510,6270,6270,6270,6270,0
|
|
20230727,111100,30759510,6270,6270,6270,6270,0
|
|
20230727,111000,30759510,6270,6270,6270,6270,0
|
|
20230727,110900,30759510,6270,6270,6270,6270,0
|
|
20230727,110800,30759510,6270,6270,6270,6270,0
|
|
20230727,110700,30759510,6270,6270,6270,6270,0
|
|
20230727,110600,30759510,6270,6270,6270,6270,0
|
|
20230727,110500,30759510,6270,6270,6270,6270,0
|
|
20230727,110400,30759510,6270,6270,6270,6270,0
|
|
20230727,110300,30759510,6270,6270,6270,6270,0
|
|
20230727,110200,30759510,6270,6270,6270,6270,0
|
|
20230727,110100,30759510,6270,6270,6270,6270,0
|
|
20230727,110000,30759510,6270,6270,6270,6270,0
|
|
20230727,105900,30759510,6270,6270,6270,6270,0
|
|
20230727,105800,30759510,6270,6270,6270,6270,0
|
|
20230727,105700,30759510,6270,6270,6270,6270,0
|
|
20230727,105600,30759510,6270,6270,6270,6270,0
|
|
20230727,105500,30759510,6270,6270,6270,6270,0
|
|
20230727,105400,30759510,6270,6270,6270,6270,0
|
|
20230727,105300,30759510,6270,6270,6270,6270,0
|
|
20230727,105200,30759510,6270,6270,6270,6270,0
|
|
20230727,105100,30759510,6270,6270,6270,6270,0
|
|
20230727,105000,30759510,6270,6270,6270,6270,0
|
|
20230727,104900,30759510,6270,6270,6270,6270,0
|
|
20230727,104800,30759510,6270,6270,6270,6270,18
|
|
20230727,104700,30646650,6270,6270,6270,6270,0
|
|
20230727,104600,30646650,6270,6270,6270,6270,0
|
|
20230727,104500,30646650,6270,6270,6270,6270,9
|
|
20230727,104400,30590220,6330,6330,6330,6330,0
|
|
20230727,104300,30590220,6330,6330,6330,6330,0
|
|
20230727,104200,30590220,6330,6330,6330,6330,0
|
|
20230727,104100,30590220,6330,6330,6330,6330,0
|
|
20230727,104000,30590220,6330,6330,6330,6330,0
|
|
20230727,103900,30590220,6330,6330,6330,6330,0
|
|
20230727,103800,30590220,6330,6320,6330,6320,2
|
|
20230727,103700,30577570,6270,6270,6270,6270,0
|
|
20230727,103600,30577570,6270,6270,6270,6270,0
|
|
20230727,103500,30577570,6270,6270,6270,6270,0
|
|
20230727,103400,30577570,6270,6270,6270,6270,0
|
|
20230727,103300,30577570,6270,6270,6270,6270,0
|
|
20230727,103200,30577570,6270,6270,6270,6270,1
|
|
20230727,103100,30571300,6350,6350,6350,6350,0
|
|
20230727,103000,30571300,6350,6350,6350,6350,0
|
|
20230727,102900,30571300,6350,6350,6350,6350,0
|
|
20230727,102800,30571300,6350,6350,6350,6350,0
|
|
20230727,102700,30571300,6350,6350,6350,6350,0
|
|
20230727,102600,30571300,6350,6350,6350,6350,0
|
|
20230727,102500,30571300,6350,6350,6350,6350,0
|
|
20230727,102400,30571300,6350,6350,6350,6350,0
|
|
20230727,102300,30571300,6350,6350,6350,6350,0
|
|
20230727,102200,30571300,6350,6350,6350,6350,0
|
|
20230727,102100,30571300,6350,6350,6350,6350,0
|
|
20230727,102000,30571300,6350,6350,6350,6350,0
|
|
20230727,101900,30571300,6350,6350,6350,6350,0
|
|
20230727,101800,30571300,6350,6350,6350,6350,0
|
|
20230727,101700,30571300,6350,6350,6350,6350,0
|
|
20230727,101600,30571300,6350,6350,6350,6350,0
|
|
20230727,101500,30571300,6350,6300,6350,6300,500
|
|
20230727,101400,27412920,6330,6330,6330,6330,0
|
|
20230727,101300,27412920,6330,6330,6330,6330,0
|
|
20230727,101200,27412920,6330,6330,6330,6330,0
|
|
20230727,101100,27412920,6330,6330,6330,6330,0
|
|
20230727,101000,27412920,6330,6330,6330,6330,0
|
|
20230727,100900,27412920,6330,6330,6330,6330,0
|
|
20230727,100800,27412920,6330,6240,6330,6240,200
|
|
20230727,100700,26155970,6230,6230,6230,6230,0
|
|
20230727,100600,26155970,6230,6230,6230,6230,5
|
|
20230727,100500,26124820,6230,6230,6230,6230,0
|
|
20230727,100400,26124820,6230,6230,6230,6230,0
|
|
20230727,100300,26124820,6230,6230,6230,6230,0
|
|
20230727,100200,26124820,6230,6230,6230,6230,0
|
|
20230727,100100,26124820,6230,6230,6230,6230,0
|
|
20230727,100000,26124820,6230,6230,6230,6230,0
|
|
20230727,095900,26124820,6230,6230,6230,6230,0
|
|
20230727,095800,26124820,6230,6230,6230,6230,0
|
|
20230727,095700,26124820,6230,6230,6230,6230,0
|
|
20230727,095600,26124820,6230,6230,6230,6230,0
|
|
20230727,095500,26124820,6230,6230,6230,6230,0
|
|
20230727,095400,26124820,6230,6230,6230,6230,0
|
|
20230727,095300,26124820,6230,6230,6230,6230,13
|
|
20230727,095200,26043830,6230,6230,6230,6230,0
|
|
20230727,095100,26043830,6230,6230,6230,6230,0
|
|
20230727,095000,26043830,6230,6230,6230,6230,0
|
|
20230727,094900,26043830,6230,6230,6230,6230,0
|
|
20230727,094800,26043830,6230,6230,6230,6230,0
|
|
20230727,094700,26043830,6230,6230,6230,6230,0
|
|
20230727,094600,26043830,6230,6230,6230,6230,0
|
|
20230727,094500,26043830,6230,6230,6230,6230,0
|
|
20230727,094400,26043830,6230,6230,6230,6230,0
|
|
20230727,094300,26043830,6230,6230,6230,6230,0
|
|
20230727,094200,26043830,6230,6230,6230,6230,200
|
|
20230727,094100,24797830,6230,6260,6260,6230,702
|
|
20230727,094000,20422720,6230,6230,6230,6230,646
|
|
20230727,093900,16398140,6230,6230,6230,6230,0
|
|
20230727,093800,16398140,6230,6230,6230,6230,0
|
|
20230727,093700,16398140,6230,6230,6230,6230,0
|
|
20230727,093600,16398140,6230,6270,6270,6230,57
|
|
20230727,093500,16042950,6270,6270,6270,6270,0
|
|
20230727,093400,16042950,6270,6270,6270,6270,5
|
|
20230727,093300,16011600,6300,6300,6300,6300,0
|
|
20230727,093200,16011600,6300,6300,6300,6300,0
|
|
20230727,093100,16011600,6300,6300,6300,6300,0
|
|
20230727,093000,16011600,6300,6300,6300,6300,0
|
|
20230727,092900,16011600,6300,6300,6300,6300,0
|
|
20230727,092800,16011600,6300,6300,6300,6300,0
|
|
20230727,092700,16011600,6300,6300,6300,6300,70
|
|
20230727,092600,15570600,6330,6330,6330,6330,0
|
|
20230727,092500,15570600,6330,6330,6330,6330,0
|
|
20230727,092400,15570600,6330,6290,6330,6290,527
|
|
20230727,092300,12242180,6280,6240,6280,6240,264
|
|
20230727,092200,10590530,6220,6220,6220,6220,0
|
|
20230727,092100,10590530,6220,6220,6220,6220,0
|
|
20230727,092000,10590530,6220,6220,6220,6220,200
|
|
20230727,091900,9346530,6240,6240,6240,6240,0
|
|
20230727,091800,9346530,6240,6240,6240,6240,1
|
|
20230727,091700,9340290,6220,6150,6220,6150,510
|
|
20230727,091600,6169250,6210,6210,6210,6210,0
|
|
20230727,091500,6169250,6210,6210,6210,6210,1
|
|
20230727,091400,6163040,6290,6290,6290,6290,0
|
|
20230727,091300,6163040,6290,6290,6290,6290,0
|
|
20230727,091200,6163040,6290,6290,6290,6290,0
|
|
20230727,091100,6163040,6290,6290,6290,6290,0
|
|
20230727,091000,6163040,6290,6290,6290,6290,0
|
|
20230727,090900,6163040,6290,6170,6290,6170,413
|
|
20230727,090800,3599210,6130,6140,6140,6130,118
|
|
20230727,090700,2875830,6130,6130,6130,6130,0
|
|
20230727,090600,2875830,6130,6130,6130,6130,2
|
|
20230727,090500,2863570,6200,6200,6200,6200,0
|
|
20230727,090400,2863570,6200,6200,6200,6200,1
|
|
20230727,090300,2857370,6130,6130,6130,6130,0
|
|
20230727,090200,2857370,6130,6130,6130,6130,110
|
|
20230727,090100,2183070,6190,6190,6200,6190,10
|
|
20230727,090000,2121160,6080,6060,6080,6060,350
|