681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201800,297204180,6780,6780,6780,6780,1143
|
|
20230727,201700,297204180,6780,6780,6780,6780,0
|
|
20230727,201600,297204180,6780,6780,6780,6780,0
|
|
20230727,201500,297204180,6780,6780,6780,6780,0
|
|
20230727,201400,297204180,6780,6780,6780,6780,0
|
|
20230727,201300,297204180,6780,6780,6780,6780,0
|
|
20230727,201200,297204180,6780,6780,6780,6780,0
|
|
20230727,201100,297204180,6780,6780,6780,6780,0
|
|
20230727,201000,297204180,6780,6780,6780,6780,0
|
|
20230727,200900,297204180,6780,6780,6780,6780,0
|
|
20230727,200800,297204180,6780,6780,6780,6780,0
|
|
20230727,200700,297204180,6780,6780,6780,6780,0
|
|
20230727,200600,297204180,6780,6780,6780,6780,0
|
|
20230727,200500,297204180,6780,6780,6780,6780,0
|
|
20230727,200400,297204180,6780,6780,6780,6780,0
|
|
20230727,200300,297204180,6780,6780,6780,6780,0
|
|
20230727,200200,297204180,6780,6780,6780,6780,0
|
|
20230727,200100,297204180,6780,6780,6780,6780,0
|
|
20230727,200000,297204180,6780,6780,6780,6780,0
|
|
20230727,195900,297204180,6780,6780,6780,6780,0
|
|
20230727,195800,297204180,6780,6780,6780,6780,0
|
|
20230727,195700,297204180,6780,6780,6780,6780,0
|
|
20230727,195600,297204180,6780,6780,6780,6780,0
|
|
20230727,195500,297204180,6780,6780,6780,6780,0
|
|
20230727,195400,297204180,6780,6780,6780,6780,0
|
|
20230727,195300,297204180,6780,6780,6780,6780,0
|
|
20230727,195200,297204180,6780,6780,6780,6780,0
|
|
20230727,195100,297204180,6780,6780,6780,6780,0
|
|
20230727,195000,297204180,6780,6780,6780,6780,0
|
|
20230727,194900,297204180,6780,6780,6780,6780,0
|
|
20230727,194800,297204180,6780,6780,6780,6780,1143
|
|
20230727,194700,297204180,6780,6780,6780,6780,0
|
|
20230727,194600,297204180,6780,6780,6780,6780,0
|
|
20230727,194500,297204180,6780,6780,6780,6780,0
|
|
20230727,194400,297204180,6780,6780,6780,6780,0
|
|
20230727,194300,297204180,6780,6780,6780,6780,0
|
|
20230727,194200,297204180,6780,6780,6780,6780,0
|
|
20230727,194100,297204180,6780,6780,6780,6780,0
|
|
20230727,194000,297204180,6780,6780,6780,6780,0
|
|
20230727,193900,297204180,6780,6780,6780,6780,0
|
|
20230727,193800,297204180,6780,6780,6780,6780,0
|
|
20230727,193700,297204180,6780,6780,6780,6780,0
|
|
20230727,193600,297204180,6780,6780,6780,6780,0
|
|
20230727,193500,297204180,6780,6780,6780,6780,0
|
|
20230727,193400,297204180,6780,6780,6780,6780,0
|
|
20230727,193300,297204180,6780,6780,6780,6780,0
|
|
20230727,193200,297204180,6780,6780,6780,6780,0
|
|
20230727,193100,297204180,6780,6780,6780,6780,0
|
|
20230727,193000,297204180,6780,6780,6780,6780,0
|
|
20230727,192900,297204180,6780,6780,6780,6780,0
|
|
20230727,192800,297204180,6780,6780,6780,6780,0
|
|
20230727,192700,297204180,6780,6780,6780,6780,0
|
|
20230727,192600,297204180,6780,6780,6780,6780,0
|
|
20230727,192500,297204180,6780,6780,6780,6780,0
|
|
20230727,192400,297204180,6780,6780,6780,6780,0
|
|
20230727,192300,297204180,6780,6780,6780,6780,0
|
|
20230727,192200,297204180,6780,6780,6780,6780,0
|
|
20230727,192100,297204180,6780,6780,6780,6780,0
|
|
20230727,192000,297204180,6780,6780,6780,6780,0
|
|
20230727,191900,297204180,6780,6780,6780,6780,0
|
|
20230727,191800,297204180,6780,6780,6780,6780,1143
|
|
20230727,191700,297204180,6780,6780,6780,6780,0
|
|
20230727,191600,297204180,6780,6780,6780,6780,0
|
|
20230727,191500,297204180,6780,6780,6780,6780,0
|
|
20230727,191400,297204180,6780,6780,6780,6780,0
|
|
20230727,191300,297204180,6780,6780,6780,6780,0
|
|
20230727,191200,297204180,6780,6780,6780,6780,0
|
|
20230727,191100,297204180,6780,6780,6780,6780,0
|
|
20230727,191000,297204180,6780,6780,6780,6780,0
|
|
20230727,190900,297204180,6780,6780,6780,6780,0
|
|
20230727,190800,297204180,6780,6780,6780,6780,0
|
|
20230727,190700,297204180,6780,6780,6780,6780,0
|
|
20230727,190600,297204180,6780,6780,6780,6780,0
|
|
20230727,190500,297204180,6780,6780,6780,6780,0
|
|
20230727,190400,297204180,6780,6780,6780,6780,0
|
|
20230727,190300,297204180,6780,6780,6780,6780,0
|
|
20230727,190200,297204180,6780,6780,6780,6780,0
|
|
20230727,190100,297204180,6780,6780,6780,6780,0
|
|
20230727,190000,297204180,6780,6780,6780,6780,0
|
|
20230727,185900,297204180,6780,6780,6780,6780,0
|
|
20230727,185800,297204180,6780,6780,6780,6780,0
|
|
20230727,185700,297204180,6780,6780,6780,6780,0
|
|
20230727,185600,297204180,6780,6780,6780,6780,0
|
|
20230727,185500,297204180,6780,6780,6780,6780,0
|
|
20230727,185400,297204180,6780,6780,6780,6780,0
|
|
20230727,185300,297204180,6780,6780,6780,6780,0
|
|
20230727,185200,297204180,6780,6780,6780,6780,0
|
|
20230727,185100,297204180,6780,6780,6780,6780,0
|
|
20230727,185000,297204180,6780,6780,6780,6780,0
|
|
20230727,184900,297204180,6780,6780,6780,6780,0
|
|
20230727,184800,297204180,6780,6780,6780,6780,1143
|
|
20230727,184700,297204180,6780,6780,6780,6780,0
|
|
20230727,184600,297204180,6780,6780,6780,6780,0
|
|
20230727,184500,297204180,6780,6780,6780,6780,0
|
|
20230727,184400,297204180,6780,6780,6780,6780,0
|
|
20230727,184300,297204180,6780,6780,6780,6780,0
|
|
20230727,184200,297204180,6780,6780,6780,6780,0
|
|
20230727,184100,297204180,6780,6780,6780,6780,0
|
|
20230727,184000,297204180,6780,6780,6780,6780,0
|
|
20230727,183900,297204180,6780,6780,6780,6780,0
|
|
20230727,183800,297204180,6780,6780,6780,6780,0
|
|
20230727,183700,297204180,6780,6780,6780,6780,0
|
|
20230727,183600,297204180,6780,6780,6780,6780,0
|
|
20230727,183500,297204180,6780,6780,6780,6780,0
|
|
20230727,183400,297204180,6780,6780,6780,6780,0
|
|
20230727,183300,297204180,6780,6780,6780,6780,0
|
|
20230727,183200,297204180,6780,6780,6780,6780,0
|
|
20230727,183100,297204180,6780,6780,6780,6780,0
|
|
20230727,183000,297204180,6780,6780,6780,6780,0
|
|
20230727,182900,297204180,6780,6780,6780,6780,0
|
|
20230727,182800,297204180,6780,6780,6780,6780,0
|
|
20230727,182700,297204180,6780,6780,6780,6780,0
|
|
20230727,182600,297204180,6780,6780,6780,6780,0
|
|
20230727,182500,297204180,6780,6780,6780,6780,0
|
|
20230727,182400,297204180,6780,6780,6780,6780,0
|
|
20230727,182300,297204180,6780,6780,6780,6780,0
|
|
20230727,182200,297204180,6780,6780,6780,6780,0
|
|
20230727,182100,297204180,6780,6780,6780,6780,0
|
|
20230727,182000,297204180,6780,6780,6780,6780,0
|
|
20230727,181900,297204180,6780,6780,6780,6780,0
|
|
20230727,181800,297204180,6780,6780,6780,6780,1143
|
|
20230727,181700,297204180,6780,6780,6780,6780,0
|
|
20230727,181600,297204180,6780,6780,6780,6780,0
|
|
20230727,181500,297204180,6780,6780,6780,6780,0
|
|
20230727,181400,297204180,6780,6780,6780,6780,0
|
|
20230727,181300,297204180,6780,6780,6780,6780,0
|
|
20230727,181200,297204180,6780,6780,6780,6780,0
|
|
20230727,181100,297204180,6780,6780,6780,6780,0
|
|
20230727,181000,297204180,6780,6780,6780,6780,0
|
|
20230727,180900,297204180,6780,6780,6780,6780,0
|
|
20230727,180800,297204180,6780,6780,6780,6780,0
|
|
20230727,180700,297204180,6780,6780,6780,6780,0
|
|
20230727,180600,297204180,6780,6780,6780,6780,0
|
|
20230727,180500,297204180,6780,6780,6780,6780,0
|
|
20230727,180400,297204180,6780,6780,6780,6780,0
|
|
20230727,180300,297204180,6780,6780,6780,6780,0
|
|
20230727,180200,297204180,6780,6780,6780,6780,0
|
|
20230727,180100,297204180,6780,6780,6780,6780,0
|
|
20230727,180000,297204180,6780,6780,6780,6780,0
|
|
20230727,175900,297204180,6780,6780,6780,6780,0
|
|
20230727,175800,297204180,6780,6780,6780,6780,0
|
|
20230727,175700,297204180,6780,6780,6780,6780,0
|
|
20230727,175600,297204180,6780,6780,6780,6780,0
|
|
20230727,175500,297204180,6780,6780,6780,6780,0
|
|
20230727,175400,297204180,6780,6780,6780,6780,0
|
|
20230727,175300,297204180,6780,6780,6780,6780,0
|
|
20230727,175200,297204180,6780,6780,6780,6780,0
|
|
20230727,175100,297204180,6780,6780,6780,6780,0
|
|
20230727,175000,297204180,6780,6780,6780,6780,0
|
|
20230727,174900,297204180,6780,6780,6780,6780,0
|
|
20230727,174800,297204180,6780,6780,6780,6780,1143
|
|
20230727,174700,297204180,6780,6780,6780,6780,0
|
|
20230727,174600,297204180,6780,6780,6780,6780,0
|
|
20230727,174500,297204180,6780,6780,6780,6780,0
|
|
20230727,174400,297204180,6780,6780,6780,6780,0
|
|
20230727,174300,297204180,6780,6780,6780,6780,0
|
|
20230727,174200,297204180,6780,6780,6780,6780,0
|
|
20230727,174100,297204180,6780,6780,6780,6780,0
|
|
20230727,174000,297204180,6780,6780,6780,6780,0
|
|
20230727,173900,297204180,6780,6780,6780,6780,0
|
|
20230727,173800,297204180,6780,6780,6780,6780,0
|
|
20230727,173700,297204180,6780,6780,6780,6780,0
|
|
20230727,173600,297204180,6780,6780,6780,6780,0
|
|
20230727,173500,297204180,6780,6780,6780,6780,0
|
|
20230727,173400,297204180,6780,6780,6780,6780,0
|
|
20230727,173300,297204180,6780,6780,6780,6780,0
|
|
20230727,173200,297204180,6780,6780,6780,6780,0
|
|
20230727,173100,297204180,6780,6780,6780,6780,0
|
|
20230727,173000,297204180,6780,6780,6780,6780,0
|
|
20230727,172900,297204180,6780,6780,6780,6780,0
|
|
20230727,172800,297204180,6780,6780,6780,6780,0
|
|
20230727,172700,297204180,6780,6780,6780,6780,0
|
|
20230727,172600,297204180,6780,6780,6780,6780,0
|
|
20230727,172500,297204180,6780,6780,6780,6780,0
|
|
20230727,172400,297204180,6780,6780,6780,6780,0
|
|
20230727,172300,297204180,6780,6780,6780,6780,0
|
|
20230727,172200,297204180,6780,6780,6780,6780,0
|
|
20230727,172100,297204180,6780,6780,6780,6780,0
|
|
20230727,172000,297204180,6780,6780,6780,6780,0
|
|
20230727,171900,297204180,6780,6780,6780,6780,0
|
|
20230727,171800,297204180,6780,6780,6780,6780,1143
|
|
20230727,171700,297204180,6780,6780,6780,6780,0
|
|
20230727,171600,297204180,6780,6780,6780,6780,0
|
|
20230727,171500,297204180,6780,6780,6780,6780,0
|
|
20230727,171400,297204180,6780,6780,6780,6780,0
|
|
20230727,171300,297204180,6780,6780,6780,6780,0
|
|
20230727,171200,297204180,6780,6780,6780,6780,0
|
|
20230727,171100,297204180,6780,6780,6780,6780,0
|
|
20230727,171000,297204180,6780,6780,6780,6780,0
|
|
20230727,170900,297204180,6780,6780,6780,6780,0
|
|
20230727,170800,297204180,6780,6780,6780,6780,0
|
|
20230727,170700,297204180,6780,6780,6780,6780,0
|
|
20230727,170600,297204180,6780,6780,6780,6780,0
|
|
20230727,170500,297204180,6780,6780,6780,6780,0
|
|
20230727,170400,297204180,6780,6780,6780,6780,0
|
|
20230727,170300,297204180,6780,6780,6780,6780,0
|
|
20230727,170200,297204180,6780,6780,6780,6780,0
|
|
20230727,170100,297204180,6780,6780,6780,6780,0
|
|
20230727,170000,297204180,6780,6780,6780,6780,0
|
|
20230727,165900,297204180,6780,6780,6780,6780,0
|
|
20230727,165800,297204180,6780,6780,6780,6780,0
|
|
20230727,165700,297204180,6780,6780,6780,6780,0
|
|
20230727,165600,297204180,6780,6780,6780,6780,0
|
|
20230727,165500,297204180,6780,6780,6780,6780,0
|
|
20230727,165400,297204180,6780,6780,6780,6780,0
|
|
20230727,165300,297204180,6780,6780,6780,6780,0
|
|
20230727,165200,297204180,6780,6780,6780,6780,0
|
|
20230727,165100,297204180,6780,6780,6780,6780,0
|
|
20230727,165000,297204180,6780,6780,6780,6780,0
|
|
20230727,164900,297204180,6780,6780,6780,6780,0
|
|
20230727,164800,297204180,6780,6780,6780,6780,1143
|
|
20230727,164700,297204180,6780,6780,6780,6780,0
|
|
20230727,164600,297204180,6780,6780,6780,6780,0
|
|
20230727,164500,297204180,6780,6780,6780,6780,0
|
|
20230727,164400,297204180,6780,6780,6780,6780,0
|
|
20230727,164300,297204180,6780,6780,6780,6780,0
|
|
20230727,164200,297204180,6780,6780,6780,6780,0
|
|
20230727,164100,297204180,6780,6780,6780,6780,0
|
|
20230727,164000,297204180,6780,6780,6780,6780,0
|
|
20230727,163900,297204180,6780,6780,6780,6780,0
|
|
20230727,163800,297204180,6780,6780,6780,6780,0
|
|
20230727,163700,297204180,6780,6780,6780,6780,0
|
|
20230727,163600,297204180,6780,6780,6780,6780,0
|
|
20230727,163500,297204180,6780,6780,6780,6780,0
|
|
20230727,163400,297204180,6780,6780,6780,6780,0
|
|
20230727,163300,297204180,6780,6780,6780,6780,0
|
|
20230727,163200,297204180,6780,6780,6780,6780,0
|
|
20230727,163100,297204180,6780,6780,6780,6780,0
|
|
20230727,163000,297204180,6780,6780,6780,6780,0
|
|
20230727,162900,297204180,6780,6780,6780,6780,0
|
|
20230727,162800,297204180,6780,6780,6780,6780,0
|
|
20230727,162700,297204180,6780,6780,6780,6780,0
|
|
20230727,162600,297204180,6780,6780,6780,6780,0
|
|
20230727,162500,297204180,6780,6780,6780,6780,0
|
|
20230727,162400,297204180,6780,6780,6780,6780,0
|
|
20230727,162300,297204180,6780,6780,6780,6780,0
|
|
20230727,162200,297204180,6780,6780,6780,6780,0
|
|
20230727,162100,297204180,6780,6780,6780,6780,0
|
|
20230727,162000,297204180,6780,6780,6780,6780,0
|
|
20230727,161900,297204180,6780,6780,6780,6780,0
|
|
20230727,161800,297204180,6780,6780,6780,6780,1143
|
|
20230727,161700,297204180,6780,6780,6780,6780,0
|
|
20230727,161600,297204180,6780,6780,6780,6780,0
|
|
20230727,161500,297204180,6780,6780,6780,6780,0
|
|
20230727,161400,297204180,6780,6780,6780,6780,0
|
|
20230727,161300,297204180,6780,6780,6780,6780,0
|
|
20230727,161200,297204180,6780,6780,6780,6780,0
|
|
20230727,161100,297204180,6780,6780,6780,6780,0
|
|
20230727,161000,297204180,6780,6780,6780,6780,0
|
|
20230727,160900,297204180,6780,6780,6780,6780,0
|
|
20230727,160800,297204180,6780,6780,6780,6780,0
|
|
20230727,160700,297204180,6780,6780,6780,6780,0
|
|
20230727,160600,297204180,6780,6780,6780,6780,0
|
|
20230727,160500,297204180,6780,6780,6780,6780,0
|
|
20230727,160400,297204180,6780,6780,6780,6780,0
|
|
20230727,160300,297204180,6780,6780,6780,6780,0
|
|
20230727,160200,297204180,6780,6780,6780,6780,0
|
|
20230727,160100,297204180,6780,6780,6780,6780,0
|
|
20230727,160000,297204180,6780,6780,6780,6780,0
|
|
20230727,155900,297204180,6780,6780,6780,6780,0
|
|
20230727,155800,297204180,6780,6780,6780,6780,0
|
|
20230727,155700,297204180,6780,6780,6780,6780,0
|
|
20230727,155600,297204180,6780,6780,6780,6780,0
|
|
20230727,155500,297204180,6780,6780,6780,6780,0
|
|
20230727,155400,297204180,6780,6780,6780,6780,0
|
|
20230727,155300,297204180,6780,6780,6780,6780,0
|
|
20230727,155200,297204180,6780,6780,6780,6780,0
|
|
20230727,155100,297204180,6780,6780,6780,6780,0
|
|
20230727,155000,297204180,6780,6780,6780,6780,0
|
|
20230727,154900,297204180,6780,6780,6780,6780,0
|
|
20230727,154800,297204180,6780,6780,6780,6780,1143
|
|
20230727,154700,297204180,6780,6780,6780,6780,0
|
|
20230727,154600,297204180,6780,6780,6780,6780,0
|
|
20230727,154500,297204180,6780,6780,6780,6780,0
|
|
20230727,154400,297204180,6780,6780,6780,6780,0
|
|
20230727,154300,297204180,6780,6780,6780,6780,0
|
|
20230727,154200,297204180,6780,6780,6780,6780,0
|
|
20230727,154100,297204180,6780,6780,6780,6780,0
|
|
20230727,154000,297204180,6780,6780,6780,6780,0
|
|
20230727,153900,297204180,6780,6780,6780,6780,0
|
|
20230727,153800,297204180,6780,6780,6780,6780,0
|
|
20230727,153700,297204180,6780,6780,6780,6780,0
|
|
20230727,153600,297204180,6780,6780,6780,6780,0
|
|
20230727,153500,297204180,6780,6780,6780,6780,0
|
|
20230727,153400,297204180,6780,6780,6780,6780,0
|
|
20230727,153300,297204180,6780,6780,6780,6780,0
|
|
20230727,153200,297204180,6780,6780,6780,6780,0
|
|
20230727,153100,297204180,6780,6780,6780,6780,0
|
|
20230727,153000,297204180,6780,6780,6780,6780,1143
|
|
20230727,152900,289454640,6780,6780,6780,6780,0
|
|
20230727,152800,289454640,6780,6780,6780,6780,0
|
|
20230727,152700,289454640,6780,6780,6780,6780,0
|
|
20230727,152600,289454640,6780,6780,6780,6780,0
|
|
20230727,152500,289454640,6780,6780,6780,6780,0
|
|
20230727,152400,289454640,6780,6780,6780,6780,0
|
|
20230727,152300,289454640,6780,6780,6780,6780,0
|
|
20230727,152200,289454640,6780,6780,6780,6780,0
|
|
20230727,152100,289454640,6780,6780,6780,6780,0
|
|
20230727,152000,289454640,6780,6780,6780,6780,0
|
|
20230727,151900,289454640,6780,6730,6780,6730,101
|
|
20230727,151800,288774410,6810,6810,6810,6810,0
|
|
20230727,151700,288774410,6810,6810,6810,6810,0
|
|
20230727,151600,288774410,6810,6810,6810,6810,0
|
|
20230727,151500,288774410,6810,6810,6810,6810,0
|
|
20230727,151400,288774410,6810,6810,6810,6810,0
|
|
20230727,151300,288774410,6810,6810,6810,6810,0
|
|
20230727,151200,288774410,6810,6800,6810,6800,102
|
|
20230727,151100,288080350,6800,6800,6800,6700,2019
|
|
20230727,151000,274460010,6790,6790,6790,6790,0
|
|
20230727,150900,274460010,6790,6790,6790,6790,68
|
|
20230727,150800,273998290,6790,6790,6790,6790,0
|
|
20230727,150700,273998290,6790,6790,6790,6790,10
|
|
20230727,150600,273930390,6810,6810,6810,6810,0
|
|
20230727,150500,273930390,6810,6800,6810,6800,46
|
|
20230727,150400,273617560,6820,6820,6820,6820,1
|
|
20230727,150300,273610740,6760,6800,6800,6760,1198
|
|
20230727,150200,265487840,6830,6830,6830,6830,0
|
|
20230727,150100,265487840,6830,6830,6830,6830,0
|
|
20230727,150000,265487840,6830,6830,6830,6830,0
|
|
20230727,145900,265487840,6830,6830,6830,6830,0
|
|
20230727,145800,265487840,6830,6830,6830,6830,0
|
|
20230727,145700,265487840,6830,6830,6830,6830,1
|
|
20230727,145600,265481010,6810,6810,6810,6810,209
|
|
20230727,145500,264057720,6810,6810,6810,6810,0
|
|
20230727,145400,264057720,6810,6780,6810,6780,293
|
|
20230727,145300,262071150,6780,6780,6780,6780,0
|
|
20230727,145200,262071150,6780,6780,6780,6780,0
|
|
20230727,145100,262071150,6780,6780,6780,6780,0
|
|
20230727,145000,262071150,6780,6800,6800,6780,124
|
|
20230727,144900,261228550,6800,6800,6800,6800,80
|
|
20230727,144800,260684550,6800,6800,6800,6800,0
|
|
20230727,144700,260684550,6800,6800,6800,6800,0
|
|
20230727,144600,260684550,6800,6800,6800,6800,0
|
|
20230727,144500,260684550,6800,6800,6800,6800,0
|
|
20230727,144400,260684550,6800,6800,6800,6800,1
|
|
20230727,144300,260677750,6780,6780,6780,6780,0
|
|
20230727,144200,260677750,6780,6780,6780,6780,0
|
|
20230727,144100,260677750,6780,6780,6780,6780,0
|
|
20230727,144000,260677750,6780,6780,6780,6780,70
|
|
20230727,143900,260203150,6780,6780,6780,6780,115
|
|
20230727,143800,259423450,6780,6780,6780,6780,100
|
|
20230727,143700,258745450,6800,6800,6800,6800,0
|
|
20230727,143600,258745450,6800,6800,6800,6800,0
|
|
20230727,143500,258745450,6800,6800,6800,6800,1
|
|
20230727,143400,258738650,6790,6790,6790,6790,0
|
|
20230727,143300,258738650,6790,6790,6790,6790,0
|
|
20230727,143200,258738650,6790,6790,6790,6790,5
|
|
20230727,143100,258704700,6790,6790,6790,6790,0
|
|
20230727,143000,258704700,6790,6790,6790,6790,0
|
|
20230727,142900,258704700,6790,6790,6790,6790,0
|
|
20230727,142800,258704700,6790,6790,6790,6790,0
|
|
20230727,142700,258704700,6790,6790,6790,6790,176
|
|
20230727,142600,257509660,6780,6780,6780,6780,514
|
|
20230727,142500,254024740,6740,6760,6760,6740,1000
|
|
20230727,142400,247271480,6790,6780,6790,6760,2367
|
|
20230727,142300,231240920,6850,6850,6850,6850,0
|
|
20230727,142200,231240920,6850,6850,6850,6850,0
|
|
20230727,142100,231240920,6850,6850,6850,6850,0
|
|
20230727,142000,231240920,6850,6810,6850,6780,126
|
|
20230727,141900,230385540,6860,6860,6860,6860,0
|
|
20230727,141800,230385540,6860,6860,6860,6860,0
|
|
20230727,141700,230385540,6860,6860,6860,6860,0
|
|
20230727,141600,230385540,6860,6860,6860,6860,0
|
|
20230727,141500,230385540,6860,6860,6860,6860,0
|
|
20230727,141400,230385540,6860,6860,6860,6860,0
|
|
20230727,141300,230385540,6860,6860,6860,6860,0
|
|
20230727,141200,230385540,6860,6860,6860,6860,0
|
|
20230727,141100,230385540,6860,6860,6860,6860,0
|
|
20230727,141000,230385540,6860,6860,6860,6860,1
|
|
20230727,140900,230378680,6790,6790,6790,6790,0
|
|
20230727,140800,230378680,6790,6790,6790,6790,0
|
|
20230727,140700,230378680,6790,6790,6790,6790,0
|
|
20230727,140600,230378680,6790,6790,6790,6790,0
|
|
20230727,140500,230378680,6790,6790,6790,6790,0
|
|
20230727,140400,230378680,6790,6790,6790,6790,0
|
|
20230727,140300,230378680,6790,6790,6790,6790,0
|
|
20230727,140200,230378680,6790,6790,6790,6790,0
|
|
20230727,140100,230378680,6790,6790,6790,6790,0
|
|
20230727,140000,230378680,6790,6790,6790,6790,0
|
|
20230727,135900,230378680,6790,6790,6790,6790,0
|
|
20230727,135800,230378680,6790,6790,6790,6790,0
|
|
20230727,135700,230378680,6790,6790,6790,6790,0
|
|
20230727,135600,230378680,6790,6790,6790,6790,0
|
|
20230727,135500,230378680,6790,6790,6790,6790,5
|
|
20230727,135400,230344730,6870,6870,6870,6870,0
|
|
20230727,135300,230344730,6870,6870,6870,6870,0
|
|
20230727,135200,230344730,6870,6870,6870,6870,0
|
|
20230727,135100,230344730,6870,6870,6870,6870,0
|
|
20230727,135000,230344730,6870,6870,6870,6870,0
|
|
20230727,134900,230344730,6870,6870,6870,6870,0
|
|
20230727,134800,230344730,6870,6870,6870,6870,0
|
|
20230727,134700,230344730,6870,6870,6870,6870,0
|
|
20230727,134600,230344730,6870,6870,6870,6870,0
|
|
20230727,134500,230344730,6870,6870,6870,6870,0
|
|
20230727,134400,230344730,6870,6800,6870,6800,2000
|
|
20230727,134300,216688840,6790,6790,6790,6790,0
|
|
20230727,134200,216688840,6790,6790,6790,6790,0
|
|
20230727,134100,216688840,6790,6790,6790,6790,0
|
|
20230727,134000,216688840,6790,6790,6790,6790,0
|
|
20230727,133900,216688840,6790,6790,6790,6790,0
|
|
20230727,133800,216688840,6790,6790,6790,6790,0
|
|
20230727,133700,216688840,6790,6790,6790,6790,0
|
|
20230727,133600,216688840,6790,6790,6790,6790,0
|
|
20230727,133500,216688840,6790,6790,6790,6790,0
|
|
20230727,133400,216688840,6790,6790,6790,6790,0
|
|
20230727,133300,216688840,6790,6790,6790,6790,13
|
|
20230727,133200,216600570,6800,6800,6800,6800,9
|
|
20230727,133100,216539370,6790,6790,6790,6790,291
|
|
20230727,133000,214563480,6790,6790,6790,6790,0
|
|
20230727,132900,214563480,6790,6790,6790,6790,1
|
|
20230727,132800,214556690,6750,6750,6750,6750,0
|
|
20230727,132700,214556690,6750,6750,6750,6750,0
|
|
20230727,132600,214556690,6750,6750,6750,6750,0
|
|
20230727,132500,214556690,6750,6750,6750,6750,0
|
|
20230727,132400,214556690,6750,6750,6750,6750,0
|
|
20230727,132300,214556690,6750,6750,6750,6750,0
|
|
20230727,132200,214556690,6750,6750,6750,6750,1
|
|
20230727,132100,214549940,6810,6810,6810,6810,0
|
|
20230727,132000,214549940,6810,6810,6810,6810,0
|
|
20230727,131900,214549940,6810,6810,6810,6810,0
|
|
20230727,131800,214549940,6810,6810,6810,6810,0
|
|
20230727,131700,214549940,6810,6810,6810,6810,0
|
|
20230727,131600,214549940,6810,6810,6810,6810,1
|
|
20230727,131500,214543130,6760,6760,6760,6760,0
|
|
20230727,131400,214543130,6760,6760,6760,6760,0
|
|
20230727,131300,214543130,6760,6760,6760,6760,0
|
|
20230727,131200,214543130,6760,6760,6760,6760,0
|
|
20230727,131100,214543130,6760,6760,6760,6760,69
|
|
20230727,131000,214076690,6750,6750,6750,6750,0
|
|
20230727,130900,214076690,6750,6750,6750,6750,0
|
|
20230727,130800,214076690,6750,6750,6750,6750,0
|
|
20230727,130700,214076690,6750,6750,6750,6750,0
|
|
20230727,130600,214076690,6750,6750,6750,6750,0
|
|
20230727,130500,214076690,6750,6750,6750,6750,0
|
|
20230727,130400,214076690,6750,6750,6750,6750,0
|
|
20230727,130300,214076690,6750,6750,6750,6750,0
|
|
20230727,130200,214076690,6750,6750,6750,6750,0
|
|
20230727,130100,214076690,6750,6820,6820,6750,510
|
|
20230727,130000,210629350,6820,6820,6820,6820,0
|
|
20230727,125900,210629350,6820,6820,6820,6820,0
|
|
20230727,125800,210629350,6820,6820,6820,6820,0
|
|
20230727,125700,210629350,6820,6820,6820,6820,0
|
|
20230727,125600,210629350,6820,6820,6820,6820,0
|
|
20230727,125500,210629350,6820,6820,6820,6820,0
|
|
20230727,125400,210629350,6820,6820,6820,6820,0
|
|
20230727,125300,210629350,6820,6820,6820,6820,0
|
|
20230727,125200,210629350,6820,6820,6820,6820,0
|
|
20230727,125100,210629350,6820,6820,6820,6820,0
|
|
20230727,125000,210629350,6820,6820,6820,6820,0
|
|
20230727,124900,210629350,6820,6820,6820,6820,0
|
|
20230727,124800,210629350,6820,6820,6820,6820,0
|
|
20230727,124700,210629350,6820,6820,6820,6820,0
|
|
20230727,124600,210629350,6820,6820,6820,6820,0
|
|
20230727,124500,210629350,6820,6820,6820,6820,0
|
|
20230727,124400,210629350,6820,6820,6820,6820,0
|
|
20230727,124300,210629350,6820,6820,6820,6820,0
|
|
20230727,124200,210629350,6820,6820,6820,6820,0
|
|
20230727,124100,210629350,6820,6820,6820,6820,0
|
|
20230727,124000,210629350,6820,6820,6820,6820,0
|
|
20230727,123900,210629350,6820,6820,6820,6820,0
|
|
20230727,123800,210629350,6820,6820,6820,6820,0
|
|
20230727,123700,210629350,6820,6820,6820,6820,0
|
|
20230727,123600,210629350,6820,6820,6820,6820,0
|
|
20230727,123500,210629350,6820,6820,6820,6820,0
|
|
20230727,123400,210629350,6820,6820,6820,6820,7
|
|
20230727,123300,210581610,6830,6830,6830,6830,0
|
|
20230727,123200,210581610,6830,6830,6830,6830,1
|
|
20230727,123100,210574780,6780,6780,6780,6780,0
|
|
20230727,123000,210574780,6780,6780,6780,6780,0
|
|
20230727,122900,210574780,6780,6780,6780,6780,0
|
|
20230727,122800,210574780,6780,6780,6780,6780,0
|
|
20230727,122700,210574780,6780,6780,6780,6780,0
|
|
20230727,122600,210574780,6780,6780,6780,6780,0
|
|
20230727,122500,210574780,6780,6780,6780,6780,0
|
|
20230727,122400,210574780,6780,6780,6780,6780,0
|
|
20230727,122300,210574780,6780,6790,6790,6780,633
|
|
20230727,122200,206282840,6790,6790,6790,6790,0
|
|
20230727,122100,206282840,6790,6790,6790,6790,0
|
|
20230727,122000,206282840,6790,6790,6790,6790,0
|
|
20230727,121900,206282840,6790,6790,6790,6790,0
|
|
20230727,121800,206282840,6790,6790,6790,6790,35
|
|
20230727,121700,206045190,6800,6800,6800,6800,0
|
|
20230727,121600,206045190,6800,6800,6800,6800,80
|
|
20230727,121500,205501190,6830,6830,6830,6830,0
|
|
20230727,121400,205501190,6830,6830,6830,6830,0
|
|
20230727,121300,205501190,6830,6830,6830,6830,2
|
|
20230727,121200,205487530,6830,6830,6830,6830,0
|
|
20230727,121100,205487530,6830,6830,6830,6830,0
|
|
20230727,121000,205487530,6830,6830,6830,6830,0
|
|
20230727,120900,205487530,6830,6830,6830,6830,0
|
|
20230727,120800,205487530,6830,6830,6830,6830,0
|
|
20230727,120700,205487530,6830,6830,6830,6830,89
|
|
20230727,120600,204879660,6830,6830,6830,6830,0
|
|
20230727,120500,204879660,6830,6830,6830,6830,0
|
|
20230727,120400,204879660,6830,6830,6830,6830,0
|
|
20230727,120300,204879660,6830,6830,6830,6830,0
|
|
20230727,120200,204879660,6830,6830,6830,6830,0
|
|
20230727,120100,204879660,6830,6830,6830,6830,0
|
|
20230727,120000,204879660,6830,6830,6830,6830,0
|
|
20230727,115900,204879660,6830,6830,6830,6830,0
|
|
20230727,115800,204879660,6830,6830,6830,6830,229
|
|
20230727,115700,203315590,6830,6830,6830,6830,0
|
|
20230727,115600,203315590,6830,6830,6830,6830,0
|
|
20230727,115500,203315590,6830,6830,6830,6830,63
|
|
20230727,115400,202885300,6830,6830,6830,6830,0
|
|
20230727,115300,202885300,6830,6830,6830,6830,0
|
|
20230727,115200,202885300,6830,6830,6830,6830,0
|
|
20230727,115100,202885300,6830,6830,6830,6830,0
|
|
20230727,115000,202885300,6830,6830,6830,6830,0
|
|
20230727,114900,202885300,6830,6830,6830,6830,0
|
|
20230727,114800,202885300,6830,6830,6830,6830,0
|
|
20230727,114700,202885300,6830,6830,6830,6830,0
|
|
20230727,114600,202885300,6830,6830,6830,6830,1031
|
|
20230727,114500,195843570,6830,6810,6830,6810,650
|
|
20230727,114400,191412610,6800,6800,6800,6800,0
|
|
20230727,114300,191412610,6800,6800,6800,6800,0
|
|
20230727,114200,191412610,6800,6800,6800,6800,377
|
|
20230727,114100,188849010,6810,6810,6810,6810,0
|
|
20230727,114000,188849010,6810,6810,6810,6810,0
|
|
20230727,113900,188849010,6810,6810,6810,6810,0
|
|
20230727,113800,188849010,6810,6810,6810,6810,0
|
|
20230727,113700,188849010,6810,6810,6810,6810,0
|
|
20230727,113600,188849010,6810,6810,6810,6810,0
|
|
20230727,113500,188849010,6810,6810,6810,6810,0
|
|
20230727,113400,188849010,6810,6800,6810,6800,200
|
|
20230727,113300,187487220,6810,6810,6810,6810,0
|
|
20230727,113200,187487220,6810,6810,6810,6810,0
|
|
20230727,113100,187487220,6810,6810,6810,6810,0
|
|
20230727,113000,187487220,6810,6810,6810,6810,0
|
|
20230727,112900,187487220,6810,6810,6810,6810,0
|
|
20230727,112800,187487220,6810,6810,6810,6810,0
|
|
20230727,112700,187487220,6810,6810,6810,6810,0
|
|
20230727,112600,187487220,6810,6810,6810,6810,0
|
|
20230727,112500,187487220,6810,6810,6810,6810,0
|
|
20230727,112400,187487220,6810,6810,6810,6810,0
|
|
20230727,112300,187487220,6810,6810,6810,6810,0
|
|
20230727,112200,187487220,6810,6810,6810,6810,0
|
|
20230727,112100,187487220,6810,6810,6810,6810,0
|
|
20230727,112000,187487220,6810,6810,6810,6810,0
|
|
20230727,111900,187487220,6810,6810,6810,6810,0
|
|
20230727,111800,187487220,6810,6810,6810,6810,0
|
|
20230727,111700,187487220,6810,6810,6810,6810,2
|
|
20230727,111600,187473600,6810,6810,6810,6810,1
|
|
20230727,111500,187466790,6780,6780,6780,6780,0
|
|
20230727,111400,187466790,6780,6780,6780,6780,2
|
|
20230727,111300,187453230,6780,6780,6780,6780,20
|
|
20230727,111200,187317630,6820,6820,6820,6820,0
|
|
20230727,111100,187317630,6820,6820,6820,6820,0
|
|
20230727,111000,187317630,6820,6820,6820,6820,0
|
|
20230727,110900,187317630,6820,6820,6820,6820,0
|
|
20230727,110800,187317630,6820,6790,6820,6790,1000
|
|
20230727,110700,180503160,6790,6790,6790,6790,0
|
|
20230727,110600,180503160,6790,6790,6790,6790,166
|
|
20230727,110500,179376020,6810,6810,6810,6810,0
|
|
20230727,110400,179376020,6810,6810,6810,6810,0
|
|
20230727,110300,179376020,6810,6810,6810,6810,0
|
|
20230727,110200,179376020,6810,6810,6810,6810,0
|
|
20230727,110100,179376020,6810,6810,6810,6810,76
|
|
20230727,110000,178858460,6810,6810,6810,6810,0
|
|
20230727,105900,178858460,6810,6810,6810,6810,0
|
|
20230727,105800,178858460,6810,6810,6810,6810,0
|
|
20230727,105700,178858460,6810,6810,6810,6810,73
|
|
20230727,105600,178361330,6810,6810,6810,6810,0
|
|
20230727,105500,178361330,6810,6810,6810,6810,0
|
|
20230727,105400,178361330,6810,6810,6810,6810,0
|
|
20230727,105300,178361330,6810,6810,6810,6810,0
|
|
20230727,105200,178361330,6810,6810,6810,6810,299
|
|
20230727,105100,176325140,6810,6810,6810,6810,0
|
|
20230727,105000,176325140,6810,6810,6810,6810,0
|
|
20230727,104900,176325140,6810,6810,6810,6810,0
|
|
20230727,104800,176325140,6810,6810,6810,6810,0
|
|
20230727,104700,176325140,6810,6810,6810,6810,1
|
|
20230727,104600,176318330,6760,6760,6760,6760,0
|
|
20230727,104500,176318330,6760,6760,6760,6760,0
|
|
20230727,104400,176318330,6760,6760,6760,6760,0
|
|
20230727,104300,176318330,6760,6760,6760,6760,0
|
|
20230727,104200,176318330,6760,6760,6760,6760,0
|
|
20230727,104100,176318330,6760,6760,6760,6760,0
|
|
20230727,104000,176318330,6760,6760,6760,6760,0
|
|
20230727,103900,176318330,6760,6760,6760,6760,0
|
|
20230727,103800,176318330,6760,6760,6760,6760,0
|
|
20230727,103700,176318330,6760,6760,6760,6760,0
|
|
20230727,103600,176318330,6760,6760,6760,6760,0
|
|
20230727,103500,176318330,6760,6820,6820,6760,102
|
|
20230727,103400,175628750,6760,6760,6760,6760,7
|
|
20230727,103300,175581430,6760,6810,6810,6760,1548
|
|
20230727,103200,165107630,6810,6810,6810,6810,20
|
|
20230727,103100,164971430,6810,6810,6810,6810,0
|
|
20230727,103000,164971430,6810,6810,6810,6810,0
|
|
20230727,102900,164971430,6810,6810,6810,6810,10
|
|
20230727,102800,164903330,6810,6810,6810,6810,0
|
|
20230727,102700,164903330,6810,6810,6810,6810,0
|
|
20230727,102600,164903330,6810,6810,6810,6810,0
|
|
20230727,102500,164903330,6810,6810,6810,6810,0
|
|
20230727,102400,164903330,6810,6810,6810,6810,0
|
|
20230727,102300,164903330,6810,6810,6810,6810,0
|
|
20230727,102200,164903330,6810,6810,6810,6810,0
|
|
20230727,102100,164903330,6810,6810,6810,6810,0
|
|
20230727,102000,164903330,6810,6810,6810,6810,0
|
|
20230727,101900,164903330,6810,6810,6810,6810,0
|
|
20230727,101800,164903330,6810,6810,6810,6810,0
|
|
20230727,101700,164903330,6810,6810,6810,6810,0
|
|
20230727,101600,164903330,6810,6810,6810,6810,1
|
|
20230727,101500,164896520,6810,6810,6810,6810,1000
|
|
20230727,101400,158086520,6800,6800,6800,6800,116
|
|
20230727,101300,157297720,6800,6800,6800,6800,0
|
|
20230727,101200,157297720,6800,6800,6800,6800,21
|
|
20230727,101100,157154920,6790,6790,6790,6790,0
|
|
20230727,101000,157154920,6790,6790,6790,6790,0
|
|
20230727,100900,157154920,6790,6790,6790,6790,1040
|
|
20230727,100800,150093320,6790,6790,6790,6790,0
|
|
20230727,100700,150093320,6790,6790,6790,6790,0
|
|
20230727,100600,150093320,6790,6790,6790,6790,0
|
|
20230727,100500,150093320,6790,6780,6790,6780,5
|
|
20230727,100400,150059410,6780,6780,6780,6780,0
|
|
20230727,100300,150059410,6780,6780,6780,6780,1000
|
|
20230727,100200,143279410,6780,6780,6780,6780,0
|
|
20230727,100100,143279410,6780,6780,6780,6780,0
|
|
20230727,100000,143279410,6780,6780,6780,6780,1
|
|
20230727,095900,143272630,6750,6750,6750,6750,13
|
|
20230727,095800,143184880,6750,6750,6750,6750,0
|
|
20230727,095700,143184880,6750,6750,6750,6750,855
|
|
20230727,095600,137413630,6750,6750,6750,6750,2928
|
|
20230727,095500,117649630,6750,6750,6750,6750,0
|
|
20230727,095400,117649630,6750,6750,6750,6750,0
|
|
20230727,095300,117649630,6750,6750,6750,6750,0
|
|
20230727,095200,117649630,6750,6750,6750,6750,2
|
|
20230727,095100,117636130,6760,6760,6760,6760,1566
|
|
20230727,095000,107049970,6760,6760,6760,6760,298
|
|
20230727,094900,105035490,6760,6760,6760,6760,0
|
|
20230727,094800,105035490,6760,6760,6760,6760,126
|
|
20230727,094700,104183730,6780,6780,6780,6780,0
|
|
20230727,094600,104183730,6780,6780,6780,6780,0
|
|
20230727,094500,104183730,6780,6780,6780,6780,0
|
|
20230727,094400,104183730,6780,6780,6780,6780,0
|
|
20230727,094300,104183730,6780,6780,6780,6780,0
|
|
20230727,094200,104183730,6780,6760,6780,6760,338
|
|
20230727,094100,101898090,6780,6770,6780,6760,2219
|
|
20230727,094000,86876280,6760,6740,6760,6740,1162
|
|
20230727,093900,79026520,6740,6740,6740,6740,16
|
|
20230727,093800,78918680,6740,6740,6740,6740,0
|
|
20230727,093700,78918680,6740,6740,6740,6740,0
|
|
20230727,093600,78918680,6740,6740,6740,6740,0
|
|
20230727,093500,78918680,6740,6740,6740,6740,0
|
|
20230727,093400,78918680,6740,6740,6740,6740,20
|
|
20230727,093300,78783880,6720,6720,6720,6720,300
|
|
20230727,093200,76767880,6730,6730,6730,6730,19
|
|
20230727,093100,76640010,6720,6720,6720,6720,90
|
|
20230727,093000,76035210,6720,6710,6720,6710,46
|
|
20230727,092900,75726190,6690,6670,6710,6670,114
|
|
20230727,092800,74961990,6670,6670,6670,6670,0
|
|
20230727,092700,74961990,6670,6670,6670,6670,1000
|
|
20230727,092600,68291990,6700,6700,6700,6700,8
|
|
20230727,092500,68238390,6690,6690,6690,6690,17
|
|
20230727,092400,68124660,6660,6690,6690,6660,2029
|
|
20230727,092300,54610650,6690,6690,6690,6690,0
|
|
20230727,092200,54610650,6690,6690,6690,6690,0
|
|
20230727,092100,54610650,6690,6650,6690,6650,1208
|
|
20230727,092000,46577410,6650,6650,6680,6650,1790
|
|
20230727,091900,34672830,6660,6650,6660,6650,26
|
|
20230727,091800,34499740,6620,6620,6620,6620,0
|
|
20230727,091700,34499740,6620,6620,6620,6620,0
|
|
20230727,091600,34499740,6620,6620,6620,6620,0
|
|
20230727,091500,34499740,6620,6620,6620,6620,810
|
|
20230727,091400,29137540,6660,6660,6660,6660,35
|
|
20230727,091300,28904440,6620,6620,6620,6620,0
|
|
20230727,091200,28904440,6620,6680,6680,6620,51
|
|
20230727,091100,28566760,6630,6630,6630,6610,907
|
|
20230727,091000,22558290,6630,6630,6630,6630,0
|
|
20230727,090900,22558290,6630,6640,6640,6630,190
|
|
20230727,090800,21297790,6680,6680,6680,6680,104
|
|
20230727,090700,20603070,6680,6680,6680,6680,45
|
|
20230727,090600,20302470,6670,6670,6670,6670,8
|
|
20230727,090500,20249110,6680,6680,6680,6680,0
|
|
20230727,090400,20249110,6680,6680,6680,6680,11
|
|
20230727,090300,20175630,6680,6670,6680,6650,52
|
|
20230727,090200,19829160,6640,6630,6670,6630,380
|
|
20230727,090100,17302830,6620,6600,6620,6600,580
|
|
20230727,090000,13470610,6610,6600,6610,6600,2041
|