614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191100,197039610,7460,7460,7460,7460,234
|
|
20230727,191000,197039610,7460,7460,7460,7460,0
|
|
20230727,190900,197039610,7460,7460,7460,7460,0
|
|
20230727,190800,197039610,7460,7460,7460,7460,0
|
|
20230727,190700,197039610,7460,7460,7460,7460,0
|
|
20230727,190600,197039610,7460,7460,7460,7460,0
|
|
20230727,190500,197039610,7460,7460,7460,7460,0
|
|
20230727,190400,197039610,7460,7460,7460,7460,0
|
|
20230727,190300,197039610,7460,7460,7460,7460,0
|
|
20230727,190200,197039610,7460,7460,7460,7460,0
|
|
20230727,190100,197039610,7460,7460,7460,7460,0
|
|
20230727,190000,197039610,7460,7460,7460,7460,0
|
|
20230727,185900,197039610,7460,7460,7460,7460,0
|
|
20230727,185800,197039610,7460,7460,7460,7460,0
|
|
20230727,185700,197039610,7460,7460,7460,7460,0
|
|
20230727,185600,197039610,7460,7460,7460,7460,0
|
|
20230727,185500,197039610,7460,7460,7460,7460,0
|
|
20230727,185400,197039610,7460,7460,7460,7460,0
|
|
20230727,185300,197039610,7460,7460,7460,7460,0
|
|
20230727,185200,197039610,7460,7460,7460,7460,0
|
|
20230727,185100,197039610,7460,7460,7460,7460,0
|
|
20230727,185000,197039610,7460,7460,7460,7460,0
|
|
20230727,184900,197039610,7460,7460,7460,7460,0
|
|
20230727,184800,197039610,7460,7460,7460,7460,0
|
|
20230727,184700,197039610,7460,7460,7460,7460,0
|
|
20230727,184600,197039610,7460,7460,7460,7460,0
|
|
20230727,184500,197039610,7460,7460,7460,7460,0
|
|
20230727,184400,197039610,7460,7460,7460,7460,0
|
|
20230727,184300,197039610,7460,7460,7460,7460,0
|
|
20230727,184200,197039610,7460,7460,7460,7460,0
|
|
20230727,184100,197039610,7460,7460,7460,7460,234
|
|
20230727,184000,197039610,7460,7460,7460,7460,0
|
|
20230727,183900,197039610,7460,7460,7460,7460,0
|
|
20230727,183800,197039610,7460,7460,7460,7460,0
|
|
20230727,183700,197039610,7460,7460,7460,7460,0
|
|
20230727,183600,197039610,7460,7460,7460,7460,0
|
|
20230727,183500,197039610,7460,7460,7460,7460,0
|
|
20230727,183400,197039610,7460,7460,7460,7460,0
|
|
20230727,183300,197039610,7460,7460,7460,7460,0
|
|
20230727,183200,197039610,7460,7460,7460,7460,0
|
|
20230727,183100,197039610,7460,7460,7460,7460,0
|
|
20230727,183000,197039610,7460,7460,7460,7460,0
|
|
20230727,182900,197039610,7460,7460,7460,7460,0
|
|
20230727,182800,197039610,7460,7460,7460,7460,0
|
|
20230727,182700,197039610,7460,7460,7460,7460,0
|
|
20230727,182600,197039610,7460,7460,7460,7460,0
|
|
20230727,182500,197039610,7460,7460,7460,7460,0
|
|
20230727,182400,197039610,7460,7460,7460,7460,0
|
|
20230727,182300,197039610,7460,7460,7460,7460,0
|
|
20230727,182200,197039610,7460,7460,7460,7460,0
|
|
20230727,182100,197039610,7460,7460,7460,7460,0
|
|
20230727,182000,197039610,7460,7460,7460,7460,0
|
|
20230727,181900,197039610,7460,7460,7460,7460,0
|
|
20230727,181800,197039610,7460,7460,7460,7460,0
|
|
20230727,181700,197039610,7460,7460,7460,7460,0
|
|
20230727,181600,197039610,7460,7460,7460,7460,0
|
|
20230727,181500,197039610,7460,7460,7460,7460,0
|
|
20230727,181400,197039610,7460,7460,7460,7460,0
|
|
20230727,181300,197039610,7460,7460,7460,7460,0
|
|
20230727,181200,197039610,7460,7460,7460,7460,0
|
|
20230727,181100,197039610,7460,7460,7460,7460,234
|
|
20230727,181000,197039610,7460,7460,7460,7460,0
|
|
20230727,180900,197039610,7460,7460,7460,7460,0
|
|
20230727,180800,197039610,7460,7460,7460,7460,0
|
|
20230727,180700,197039610,7460,7460,7460,7460,0
|
|
20230727,180600,197039610,7460,7460,7460,7460,0
|
|
20230727,180500,197039610,7460,7460,7460,7460,0
|
|
20230727,180400,197039610,7460,7460,7460,7460,0
|
|
20230727,180300,197039610,7460,7460,7460,7460,0
|
|
20230727,180200,197039610,7460,7460,7460,7460,0
|
|
20230727,180100,197039610,7460,7460,7460,7460,0
|
|
20230727,180000,197039610,7460,7460,7460,7460,0
|
|
20230727,175900,197039610,7460,7460,7460,7460,0
|
|
20230727,175800,197039610,7460,7460,7460,7460,0
|
|
20230727,175700,197039610,7460,7460,7460,7460,0
|
|
20230727,175600,197039610,7460,7460,7460,7460,0
|
|
20230727,175500,197039610,7460,7460,7460,7460,0
|
|
20230727,175400,197039610,7460,7460,7460,7460,0
|
|
20230727,175300,197039610,7460,7460,7460,7460,0
|
|
20230727,175200,197039610,7460,7460,7460,7460,0
|
|
20230727,175100,197039610,7460,7460,7460,7460,0
|
|
20230727,175000,197039610,7460,7460,7460,7460,0
|
|
20230727,174900,197039610,7460,7460,7460,7460,0
|
|
20230727,174800,197039610,7460,7460,7460,7460,0
|
|
20230727,174700,197039610,7460,7460,7460,7460,0
|
|
20230727,174600,197039610,7460,7460,7460,7460,0
|
|
20230727,174500,197039610,7460,7460,7460,7460,0
|
|
20230727,174400,197039610,7460,7460,7460,7460,0
|
|
20230727,174300,197039610,7460,7460,7460,7460,0
|
|
20230727,174200,197039610,7460,7460,7460,7460,0
|
|
20230727,174100,197039610,7460,7460,7460,7460,234
|
|
20230727,174000,197039610,7460,7460,7460,7460,0
|
|
20230727,173900,197039610,7460,7460,7460,7460,0
|
|
20230727,173800,197039610,7460,7460,7460,7460,0
|
|
20230727,173700,197039610,7460,7460,7460,7460,0
|
|
20230727,173600,197039610,7460,7460,7460,7460,0
|
|
20230727,173500,197039610,7460,7460,7460,7460,0
|
|
20230727,173400,197039610,7460,7460,7460,7460,0
|
|
20230727,173300,197039610,7460,7460,7460,7460,0
|
|
20230727,173200,197039610,7460,7460,7460,7460,0
|
|
20230727,173100,197039610,7460,7460,7460,7460,0
|
|
20230727,173000,197039610,7460,7460,7460,7460,0
|
|
20230727,172900,197039610,7460,7460,7460,7460,0
|
|
20230727,172800,197039610,7460,7460,7460,7460,0
|
|
20230727,172700,197039610,7460,7460,7460,7460,0
|
|
20230727,172600,197039610,7460,7460,7460,7460,0
|
|
20230727,172500,197039610,7460,7460,7460,7460,0
|
|
20230727,172400,197039610,7460,7460,7460,7460,0
|
|
20230727,172300,197039610,7460,7460,7460,7460,0
|
|
20230727,172200,197039610,7460,7460,7460,7460,0
|
|
20230727,172100,197039610,7460,7460,7460,7460,0
|
|
20230727,172000,197039610,7460,7460,7460,7460,0
|
|
20230727,171900,197039610,7460,7460,7460,7460,0
|
|
20230727,171800,197039610,7460,7460,7460,7460,0
|
|
20230727,171700,197039610,7460,7460,7460,7460,0
|
|
20230727,171600,197039610,7460,7460,7460,7460,0
|
|
20230727,171500,197039610,7460,7460,7460,7460,0
|
|
20230727,171400,197039610,7460,7460,7460,7460,0
|
|
20230727,171300,197039610,7460,7460,7460,7460,0
|
|
20230727,171200,197039610,7460,7460,7460,7460,0
|
|
20230727,171100,197039610,7460,7460,7460,7460,234
|
|
20230727,171000,197039610,7460,7460,7460,7460,0
|
|
20230727,170900,197039610,7460,7460,7460,7460,0
|
|
20230727,170800,197039610,7460,7460,7460,7460,0
|
|
20230727,170700,197039610,7460,7460,7460,7460,0
|
|
20230727,170600,197039610,7460,7460,7460,7460,0
|
|
20230727,170500,197039610,7460,7460,7460,7460,0
|
|
20230727,170400,197039610,7460,7460,7460,7460,0
|
|
20230727,170300,197039610,7460,7460,7460,7460,0
|
|
20230727,170200,197039610,7460,7460,7460,7460,0
|
|
20230727,170100,197039610,7460,7460,7460,7460,0
|
|
20230727,170000,197039610,7460,7460,7460,7460,0
|
|
20230727,165900,197039610,7460,7460,7460,7460,0
|
|
20230727,165800,197039610,7460,7460,7460,7460,0
|
|
20230727,165700,197039610,7460,7460,7460,7460,0
|
|
20230727,165600,197039610,7460,7460,7460,7460,0
|
|
20230727,165500,197039610,7460,7460,7460,7460,0
|
|
20230727,165400,197039610,7460,7460,7460,7460,0
|
|
20230727,165300,197039610,7460,7460,7460,7460,0
|
|
20230727,165200,197039610,7460,7460,7460,7460,0
|
|
20230727,165100,197039610,7460,7460,7460,7460,0
|
|
20230727,165000,197039610,7460,7460,7460,7460,0
|
|
20230727,164900,197039610,7460,7460,7460,7460,0
|
|
20230727,164800,197039610,7460,7460,7460,7460,0
|
|
20230727,164700,197039610,7460,7460,7460,7460,0
|
|
20230727,164600,197039610,7460,7460,7460,7460,0
|
|
20230727,164500,197039610,7460,7460,7460,7460,0
|
|
20230727,164400,197039610,7460,7460,7460,7460,0
|
|
20230727,164300,197039610,7460,7460,7460,7460,0
|
|
20230727,164200,197039610,7460,7460,7460,7460,0
|
|
20230727,164100,197039610,7460,7460,7460,7460,234
|
|
20230727,164000,197039610,7460,7460,7460,7460,0
|
|
20230727,163900,197039610,7460,7460,7460,7460,0
|
|
20230727,163800,197039610,7460,7460,7460,7460,0
|
|
20230727,163700,197039610,7460,7460,7460,7460,0
|
|
20230727,163600,197039610,7460,7460,7460,7460,0
|
|
20230727,163500,197039610,7460,7460,7460,7460,0
|
|
20230727,163400,197039610,7460,7460,7460,7460,0
|
|
20230727,163300,197039610,7460,7460,7460,7460,0
|
|
20230727,163200,197039610,7460,7460,7460,7460,0
|
|
20230727,163100,197039610,7460,7460,7460,7460,0
|
|
20230727,163000,197039610,7460,7460,7460,7460,0
|
|
20230727,162900,197039610,7460,7460,7460,7460,0
|
|
20230727,162800,197039610,7460,7460,7460,7460,0
|
|
20230727,162700,197039610,7460,7460,7460,7460,0
|
|
20230727,162600,197039610,7460,7460,7460,7460,0
|
|
20230727,162500,197039610,7460,7460,7460,7460,0
|
|
20230727,162400,197039610,7460,7460,7460,7460,0
|
|
20230727,162300,197039610,7460,7460,7460,7460,0
|
|
20230727,162200,197039610,7460,7460,7460,7460,0
|
|
20230727,162100,197039610,7460,7460,7460,7460,0
|
|
20230727,162000,197039610,7460,7460,7460,7460,0
|
|
20230727,161900,197039610,7460,7460,7460,7460,0
|
|
20230727,161800,197039610,7460,7460,7460,7460,0
|
|
20230727,161700,197039610,7460,7460,7460,7460,0
|
|
20230727,161600,197039610,7460,7460,7460,7460,0
|
|
20230727,161500,197039610,7460,7460,7460,7460,0
|
|
20230727,161400,197039610,7460,7460,7460,7460,0
|
|
20230727,161300,197039610,7460,7460,7460,7460,0
|
|
20230727,161200,197039610,7460,7460,7460,7460,0
|
|
20230727,161100,197039610,7460,7460,7460,7460,234
|
|
20230727,161000,197039610,7460,7460,7460,7460,0
|
|
20230727,160900,197039610,7460,7460,7460,7460,0
|
|
20230727,160800,197039610,7460,7460,7460,7460,0
|
|
20230727,160700,197039610,7460,7460,7460,7460,0
|
|
20230727,160600,197039610,7460,7460,7460,7460,0
|
|
20230727,160500,197039610,7460,7460,7460,7460,0
|
|
20230727,160400,197039610,7460,7460,7460,7460,0
|
|
20230727,160300,197039610,7460,7460,7460,7460,0
|
|
20230727,160200,197039610,7460,7460,7460,7460,0
|
|
20230727,160100,197039610,7460,7460,7460,7460,0
|
|
20230727,160000,197039610,7460,7460,7460,7460,0
|
|
20230727,155900,197039610,7460,7460,7460,7460,0
|
|
20230727,155800,197039610,7460,7460,7460,7460,0
|
|
20230727,155700,197039610,7460,7460,7460,7460,0
|
|
20230727,155600,197039610,7460,7460,7460,7460,0
|
|
20230727,155500,197039610,7460,7460,7460,7460,0
|
|
20230727,155400,197039610,7460,7460,7460,7460,0
|
|
20230727,155300,197039610,7460,7460,7460,7460,0
|
|
20230727,155200,197039610,7460,7460,7460,7460,0
|
|
20230727,155100,197039610,7460,7460,7460,7460,0
|
|
20230727,155000,197039610,7460,7460,7460,7460,0
|
|
20230727,154900,197039610,7460,7460,7460,7460,0
|
|
20230727,154800,197039610,7460,7460,7460,7460,0
|
|
20230727,154700,197039610,7460,7460,7460,7460,0
|
|
20230727,154600,197039610,7460,7460,7460,7460,0
|
|
20230727,154500,197039610,7460,7460,7460,7460,0
|
|
20230727,154400,197039610,7460,7460,7460,7460,0
|
|
20230727,154300,197039610,7460,7460,7460,7460,0
|
|
20230727,154200,197039610,7460,7460,7460,7460,0
|
|
20230727,154100,197039610,7460,7460,7460,7460,234
|
|
20230727,154000,197039610,7460,7460,7460,7460,0
|
|
20230727,153900,197039610,7460,7460,7460,7460,0
|
|
20230727,153800,197039610,7460,7460,7460,7460,0
|
|
20230727,153700,197039610,7460,7460,7460,7460,0
|
|
20230727,153600,197039610,7460,7460,7460,7460,0
|
|
20230727,153500,197039610,7460,7460,7460,7460,0
|
|
20230727,153400,197039610,7460,7460,7460,7460,0
|
|
20230727,153300,197039610,7460,7460,7460,7460,0
|
|
20230727,153200,197039610,7460,7460,7460,7460,0
|
|
20230727,153100,197039610,7460,7460,7460,7460,0
|
|
20230727,153000,197039610,7460,7460,7460,7460,234
|
|
20230727,152900,195293970,7470,7470,7470,7470,0
|
|
20230727,152800,195293970,7470,7470,7470,7470,0
|
|
20230727,152700,195293970,7470,7470,7470,7470,0
|
|
20230727,152600,195293970,7470,7470,7470,7470,0
|
|
20230727,152500,195293970,7470,7470,7470,7470,0
|
|
20230727,152400,195293970,7470,7470,7470,7470,0
|
|
20230727,152300,195293970,7470,7470,7470,7470,0
|
|
20230727,152200,195293970,7470,7470,7470,7470,0
|
|
20230727,152100,195293970,7470,7470,7470,7470,0
|
|
20230727,152000,195293970,7470,7470,7470,7470,0
|
|
20230727,151900,195293970,7470,7430,7470,7430,12
|
|
20230727,151800,195204770,7430,7470,7470,7430,13
|
|
20230727,151700,195107780,7470,7470,7470,7470,2
|
|
20230727,151600,195092840,7480,7470,7480,7430,21
|
|
20230727,151500,194936350,7470,7430,7470,7430,67
|
|
20230727,151400,194438500,7460,7460,7460,7460,0
|
|
20230727,151300,194438500,7460,7470,7470,7460,35
|
|
20230727,151200,194177390,7460,7460,7460,7460,9
|
|
20230727,151100,194110250,7470,7470,7470,7470,0
|
|
20230727,151000,194110250,7470,7460,7470,7460,3
|
|
20230727,150900,194087860,7470,7460,7470,7460,3
|
|
20230727,150800,194065470,7470,7430,7470,7430,52
|
|
20230727,150700,193679040,7470,7460,7470,7460,3
|
|
20230727,150600,193656650,7430,7430,7430,7430,0
|
|
20230727,150500,193656650,7430,7430,7430,7430,18
|
|
20230727,150400,193522910,7460,7460,7460,7460,6
|
|
20230727,150300,193478150,7460,7460,7460,7460,57
|
|
20230727,150200,193052930,7470,7460,7470,7460,192
|
|
20230727,150100,191620600,7480,7480,7480,7480,0
|
|
20230727,150000,191620600,7480,7480,7480,7480,7
|
|
20230727,145900,191568240,7480,7480,7480,7480,0
|
|
20230727,145800,191568240,7480,7480,7480,7480,0
|
|
20230727,145700,191568240,7480,7480,7480,7410,743
|
|
20230727,145600,186052440,7430,7440,7480,7430,501
|
|
20230727,145500,182326780,7440,7450,7450,7440,71
|
|
20230727,145400,181797840,7480,7450,7480,7450,71
|
|
20230727,145300,181268860,7450,7450,7450,7450,100
|
|
20230727,145200,180523860,7440,7440,7440,7440,0
|
|
20230727,145100,180523860,7440,7440,7440,7440,0
|
|
20230727,145000,180523860,7440,7440,7440,7440,0
|
|
20230727,144900,180523860,7440,7430,7440,7430,892
|
|
20230727,144800,173894100,7450,7450,7450,7450,0
|
|
20230727,144700,173894100,7450,7450,7450,7450,2
|
|
20230727,144600,173879200,7450,7460,7460,7450,1260
|
|
20230727,144500,164490090,7460,7470,7470,7460,280
|
|
20230727,144400,162401010,7490,7490,7490,7490,0
|
|
20230727,144300,162401010,7490,7490,7490,7490,0
|
|
20230727,144200,162401010,7490,7490,7490,7490,0
|
|
20230727,144100,162401010,7490,7490,7490,7490,0
|
|
20230727,144000,162401010,7490,7490,7490,7490,50
|
|
20230727,143900,162026510,7460,7460,7460,7460,0
|
|
20230727,143800,162026510,7460,7460,7460,7460,1
|
|
20230727,143700,162019050,7490,7490,7490,7490,7
|
|
20230727,143600,161966620,7500,7500,7500,7500,0
|
|
20230727,143500,161966620,7500,7500,7500,7500,1
|
|
20230727,143400,161959120,7500,7490,7500,7490,57
|
|
20230727,143300,161532150,7490,7480,7490,7480,166
|
|
20230727,143200,160290460,7480,7480,7480,7480,229
|
|
20230727,143100,158577540,7480,7480,7480,7480,0
|
|
20230727,143000,158577540,7480,7470,7480,7470,37
|
|
20230727,142900,158301140,7470,7470,7470,7470,0
|
|
20230727,142800,158301140,7470,7470,7470,7470,1
|
|
20230727,142700,158293670,7470,7470,7470,7470,0
|
|
20230727,142600,158293670,7470,7450,7470,7450,41
|
|
20230727,142500,157988200,7470,7470,7470,7470,0
|
|
20230727,142400,157988200,7470,7470,7470,7470,0
|
|
20230727,142300,157988200,7470,7470,7470,7470,1
|
|
20230727,142200,157980730,7460,7460,7460,7460,156
|
|
20230727,142100,156816970,7460,7460,7460,7460,0
|
|
20230727,142000,156816970,7460,7460,7460,7460,0
|
|
20230727,141900,156816970,7460,7460,7460,7460,0
|
|
20230727,141800,156816970,7460,7460,7460,7460,0
|
|
20230727,141700,156816970,7460,7450,7460,7450,539
|
|
20230727,141600,152801410,7430,7430,7430,7430,1
|
|
20230727,141500,152793980,7420,7420,7420,7420,0
|
|
20230727,141400,152793980,7420,7420,7420,7420,0
|
|
20230727,141300,152793980,7420,7420,7420,7420,0
|
|
20230727,141200,152793980,7420,7430,7430,7420,400
|
|
20230727,141100,149823810,7430,7440,7440,7430,191
|
|
20230727,141000,148403990,7450,7450,7450,7450,0
|
|
20230727,140900,148403990,7450,7450,7450,7450,0
|
|
20230727,140800,148403990,7450,7450,7450,7450,2
|
|
20230727,140700,148389090,7470,7470,7470,7470,0
|
|
20230727,140600,148389090,7470,7470,7470,7470,0
|
|
20230727,140500,148389090,7470,7470,7470,7470,0
|
|
20230727,140400,148389090,7470,7470,7470,7470,0
|
|
20230727,140300,148389090,7470,7480,7480,7410,602
|
|
20230727,140200,143926170,7420,7440,7440,7420,500
|
|
20230727,140100,140210370,7480,7450,7480,7440,601
|
|
20230727,140000,135738860,7480,7480,7480,7480,0
|
|
20230727,135900,135738860,7480,7440,7480,7440,23
|
|
20230727,135800,135567700,7480,7480,7480,7480,1
|
|
20230727,135700,135560220,7440,7440,7480,7430,514
|
|
20230727,135600,131737760,7430,7480,7480,7430,500
|
|
20230727,135500,128015340,7480,7480,7480,7480,0
|
|
20230727,135400,128015340,7480,7480,7480,7480,5
|
|
20230727,135300,127977940,7490,7490,7500,7490,37
|
|
20230727,135200,127700730,7500,7500,7500,7500,0
|
|
20230727,135100,127700730,7500,7500,7500,7500,0
|
|
20230727,135000,127700730,7500,7500,7500,7500,12
|
|
20230727,134900,127610730,7500,7500,7500,7500,0
|
|
20230727,134800,127610730,7500,7500,7500,7500,10
|
|
20230727,134700,127535730,7490,7490,7490,7490,0
|
|
20230727,134600,127535730,7490,7490,7490,7490,0
|
|
20230727,134500,127535730,7490,7490,7490,7490,0
|
|
20230727,134400,127535730,7490,7490,7490,7490,0
|
|
20230727,134300,127535730,7490,7490,7490,7490,0
|
|
20230727,134200,127535730,7490,7490,7490,7490,0
|
|
20230727,134100,127535730,7490,7490,7490,7490,0
|
|
20230727,134000,127535730,7490,7490,7490,7490,0
|
|
20230727,133900,127535730,7490,7490,7490,7490,0
|
|
20230727,133800,127535730,7490,7490,7490,7490,3
|
|
20230727,133700,127513260,7490,7490,7490,7490,0
|
|
20230727,133600,127513260,7490,7490,7490,7490,0
|
|
20230727,133500,127513260,7490,7490,7490,7490,0
|
|
20230727,133400,127513260,7490,7490,7490,7490,9
|
|
20230727,133300,127445850,7490,7490,7490,7490,10
|
|
20230727,133200,127370950,7490,7490,7490,7490,50
|
|
20230727,133100,126996450,7490,7490,7490,7490,1
|
|
20230727,133000,126988960,7440,7470,7470,7440,632
|
|
20230727,132900,122282570,7460,7460,7460,7460,0
|
|
20230727,132800,122282570,7460,7460,7460,7460,0
|
|
20230727,132700,122282570,7460,7460,7460,7460,0
|
|
20230727,132600,122282570,7460,7460,7460,7460,31
|
|
20230727,132500,122051310,7450,7450,7450,7450,0
|
|
20230727,132400,122051310,7450,7500,7500,7450,120
|
|
20230727,132300,121153610,7510,7510,7510,7510,0
|
|
20230727,132200,121153610,7510,7510,7510,7510,0
|
|
20230727,132100,121153610,7510,7510,7510,7510,11
|
|
20230727,132000,121071000,7500,7500,7500,7500,0
|
|
20230727,131900,121071000,7500,7500,7500,7500,80
|
|
20230727,131800,120471000,7500,7500,7510,7500,303
|
|
20230727,131700,118198000,7500,7500,7500,7500,100
|
|
20230727,131600,117448000,7500,7500,7500,7500,30
|
|
20230727,131500,117223000,7500,7500,7500,7500,14
|
|
20230727,131400,117118000,7510,7510,7510,7510,0
|
|
20230727,131300,117118000,7510,7510,7510,7510,0
|
|
20230727,131200,117118000,7510,7510,7510,7510,40
|
|
20230727,131100,116817600,7510,7510,7510,7510,0
|
|
20230727,131000,116817600,7510,7510,7510,7510,0
|
|
20230727,130900,116817600,7510,7510,7510,7510,0
|
|
20230727,130800,116817600,7510,7510,7510,7510,1
|
|
20230727,130700,116810090,7510,7510,7510,7510,0
|
|
20230727,130600,116810090,7510,7470,7510,7440,736
|
|
20230727,130500,111321640,7470,7490,7490,7470,500
|
|
20230727,130400,107585620,7500,7500,7500,7500,0
|
|
20230727,130300,107585620,7500,7500,7500,7500,0
|
|
20230727,130200,107585620,7500,7500,7500,7500,0
|
|
20230727,130100,107585620,7500,7500,7500,7500,0
|
|
20230727,130000,107585620,7500,7500,7500,7500,0
|
|
20230727,125900,107585620,7500,7500,7500,7500,0
|
|
20230727,125800,107585620,7500,7500,7500,7500,56
|
|
20230727,125700,107165620,7500,7500,7500,7500,0
|
|
20230727,125600,107165620,7500,7500,7500,7500,30
|
|
20230727,125500,106940620,7500,7500,7500,7500,0
|
|
20230727,125400,106940620,7500,7500,7500,7500,0
|
|
20230727,125300,106940620,7500,7500,7500,7500,0
|
|
20230727,125200,106940620,7500,7500,7500,7500,0
|
|
20230727,125100,106940620,7500,7500,7500,7500,0
|
|
20230727,125000,106940620,7500,7500,7500,7500,0
|
|
20230727,124900,106940620,7500,7500,7500,7500,0
|
|
20230727,124800,106940620,7500,7500,7500,7500,0
|
|
20230727,124700,106940620,7500,7500,7500,7500,54
|
|
20230727,124600,106535620,7510,7510,7510,7510,0
|
|
20230727,124500,106535620,7510,7510,7510,7510,5
|
|
20230727,124400,106498070,7530,7530,7530,7530,0
|
|
20230727,124300,106498070,7530,7530,7530,7530,0
|
|
20230727,124200,106498070,7530,7530,7530,7530,0
|
|
20230727,124100,106498070,7530,7530,7530,7530,0
|
|
20230727,124000,106498070,7530,7530,7530,7530,0
|
|
20230727,123900,106498070,7530,7530,7530,7530,0
|
|
20230727,123800,106498070,7530,7500,7530,7500,181
|
|
20230727,123700,105135170,7510,7510,7510,7510,3
|
|
20230727,123600,105112640,7540,7540,7540,7540,0
|
|
20230727,123500,105112640,7540,7540,7540,7540,0
|
|
20230727,123400,105112640,7540,7540,7540,7540,0
|
|
20230727,123300,105112640,7540,7540,7540,7540,0
|
|
20230727,123200,105112640,7540,7510,7540,7510,2
|
|
20230727,123100,105097590,7510,7510,7510,7510,200
|
|
20230727,123000,103595590,7510,7510,7510,7510,0
|
|
20230727,122900,103595590,7510,7510,7510,7510,300
|
|
20230727,122800,101342590,7510,7510,7510,7510,0
|
|
20230727,122700,101342590,7510,7510,7510,7510,0
|
|
20230727,122600,101342590,7510,7510,7510,7510,0
|
|
20230727,122500,101342590,7510,7510,7510,7510,0
|
|
20230727,122400,101342590,7510,7510,7510,7510,0
|
|
20230727,122300,101342590,7510,7510,7510,7510,0
|
|
20230727,122200,101342590,7510,7510,7510,7510,0
|
|
20230727,122100,101342590,7510,7500,7510,7500,301
|
|
20230727,122000,99085080,7510,7510,7510,7510,0
|
|
20230727,121900,99085080,7510,7510,7510,7510,2
|
|
20230727,121800,99070060,7540,7530,7540,7530,10
|
|
20230727,121700,98994700,7520,7520,7520,7520,0
|
|
20230727,121600,98994700,7520,7520,7520,7520,6
|
|
20230727,121500,98949580,7520,7520,7520,7520,11
|
|
20230727,121400,98866860,7520,7520,7520,7520,0
|
|
20230727,121300,98866860,7520,7520,7520,7520,0
|
|
20230727,121200,98866860,7520,7520,7520,7520,0
|
|
20230727,121100,98866860,7520,7520,7520,7520,0
|
|
20230727,121000,98866860,7520,7520,7520,7520,0
|
|
20230727,120900,98866860,7520,7520,7520,7520,0
|
|
20230727,120800,98866860,7520,7520,7520,7520,0
|
|
20230727,120700,98866860,7520,7520,7520,7520,0
|
|
20230727,120600,98866860,7520,7520,7520,7520,0
|
|
20230727,120500,98866860,7520,7520,7520,7520,0
|
|
20230727,120400,98866860,7520,7520,7520,7520,0
|
|
20230727,120300,98866860,7520,7520,7520,7520,1
|
|
20230727,120200,98859340,7550,7550,7550,7550,0
|
|
20230727,120100,98859340,7550,7550,7550,7550,30
|
|
20230727,120000,98632840,7550,7550,7550,7550,0
|
|
20230727,115900,98632840,7550,7550,7550,7550,30
|
|
20230727,115800,98406340,7550,7550,7550,7550,0
|
|
20230727,115700,98406340,7550,7550,7550,7550,0
|
|
20230727,115600,98406340,7550,7550,7550,7550,0
|
|
20230727,115500,98406340,7550,7550,7550,7550,0
|
|
20230727,115400,98406340,7550,7550,7550,7550,2
|
|
20230727,115300,98391240,7510,7510,7510,7510,22
|
|
20230727,115200,98226020,7510,7510,7510,7510,599
|
|
20230727,115100,93727530,7510,7510,7510,7510,0
|
|
20230727,115000,93727530,7510,7510,7510,7510,0
|
|
20230727,114900,93727530,7510,7560,7560,7510,11
|
|
20230727,114800,93644420,7510,7510,7510,7510,0
|
|
20230727,114700,93644420,7510,7510,7510,7510,0
|
|
20230727,114600,93644420,7510,7510,7510,7510,0
|
|
20230727,114500,93644420,7510,7510,7510,7510,0
|
|
20230727,114400,93644420,7510,7510,7510,7510,0
|
|
20230727,114300,93644420,7510,7510,7510,7510,0
|
|
20230727,114200,93644420,7510,7510,7510,7510,0
|
|
20230727,114100,93644420,7510,7510,7510,7510,2
|
|
20230727,114000,93629400,7510,7510,7510,7510,0
|
|
20230727,113900,93629400,7510,7510,7510,7510,0
|
|
20230727,113800,93629400,7510,7510,7510,7510,0
|
|
20230727,113700,93629400,7510,7560,7560,7510,5
|
|
20230727,113600,93591650,7510,7510,7510,7510,0
|
|
20230727,113500,93591650,7510,7570,7570,7510,46
|
|
20230727,113400,93243490,7510,7510,7510,7510,0
|
|
20230727,113300,93243490,7510,7560,7570,7510,265
|
|
20230727,113200,91238970,7510,7510,7510,7510,1
|
|
20230727,113100,91231460,7570,7550,7570,7550,500
|
|
20230727,113000,87451700,7510,7510,7510,7510,50
|
|
20230727,112900,87076200,7510,7510,7510,7510,0
|
|
20230727,112800,87076200,7510,7550,7550,7510,4
|
|
20230727,112700,87046070,7560,7560,7560,7560,0
|
|
20230727,112600,87046070,7560,7540,7560,7540,300
|
|
20230727,112500,84780460,7510,7510,7510,7510,14
|
|
20230727,112400,84675320,7510,7510,7510,7510,20
|
|
20230727,112300,84525120,7540,7540,7540,7540,15
|
|
20230727,112200,84412020,7530,7540,7540,7530,53
|
|
20230727,112100,84012410,7550,7550,7550,7550,0
|
|
20230727,112000,84012410,7550,7550,7550,7550,0
|
|
20230727,111900,84012410,7550,7550,7550,7550,0
|
|
20230727,111800,84012410,7550,7550,7550,7550,0
|
|
20230727,111700,84012410,7550,7550,7550,7550,0
|
|
20230727,111600,84012410,7550,7540,7550,7540,26
|
|
20230727,111500,83816360,7550,7550,7550,7550,0
|
|
20230727,111400,83816360,7550,7550,7550,7550,0
|
|
20230727,111300,83816360,7550,7550,7550,7550,0
|
|
20230727,111200,83816360,7550,7550,7550,7550,10
|
|
20230727,111100,83740860,7550,7550,7550,7550,0
|
|
20230727,111000,83740860,7550,7550,7550,7550,0
|
|
20230727,110900,83740860,7550,7550,7550,7550,0
|
|
20230727,110800,83740860,7550,7540,7550,7540,11
|
|
20230727,110700,83657910,7540,7540,7540,7540,9
|
|
20230727,110600,83590050,7550,7550,7550,7550,1
|
|
20230727,110500,83582500,7540,7540,7540,7540,29
|
|
20230727,110400,83363840,7540,7540,7540,7540,0
|
|
20230727,110300,83363840,7540,7540,7540,7540,1
|
|
20230727,110200,83356300,7550,7550,7550,7550,0
|
|
20230727,110100,83356300,7550,7550,7550,7550,4
|
|
20230727,110000,83326100,7560,7560,7560,7560,0
|
|
20230727,105900,83326100,7560,7560,7560,7560,0
|
|
20230727,105800,83326100,7560,7560,7560,7560,0
|
|
20230727,105700,83326100,7560,7560,7560,7560,1
|
|
20230727,105600,83318540,7500,7510,7520,7500,723
|
|
20230727,105500,77887100,7410,7520,7520,7410,1925
|
|
20230727,105400,63552090,7520,7520,7520,7520,0
|
|
20230727,105300,63552090,7520,7520,7520,7510,229
|
|
20230727,105200,61830310,7510,7510,7510,7510,440
|
|
20230727,105100,58525910,7500,7510,7510,7500,37
|
|
20230727,105000,58248300,7510,7510,7510,7510,565
|
|
20230727,104900,54005150,7500,7500,7500,7500,0
|
|
20230727,104800,54005150,7500,7510,7510,7500,32
|
|
20230727,104700,53765130,7510,7510,7510,7510,0
|
|
20230727,104600,53765130,7510,7510,7510,7510,0
|
|
20230727,104500,53765130,7510,7510,7510,7510,0
|
|
20230727,104400,53765130,7510,7510,7510,7510,2
|
|
20230727,104300,53750110,7500,7500,7500,7500,0
|
|
20230727,104200,53750110,7500,7500,7500,7500,74
|
|
20230727,104100,53195110,7510,7510,7510,7510,2
|
|
20230727,104000,53180090,7510,7510,7510,7510,0
|
|
20230727,103900,53180090,7510,7510,7510,7510,0
|
|
20230727,103800,53180090,7510,7510,7510,7510,0
|
|
20230727,103700,53180090,7510,7510,7510,7510,0
|
|
20230727,103600,53180090,7510,7510,7510,7510,0
|
|
20230727,103500,53180090,7510,7510,7510,7510,500
|
|
20230727,103400,49425090,7490,7500,7500,7490,100
|
|
20230727,103300,48675690,7490,7490,7490,7490,0
|
|
20230727,103200,48675690,7490,7490,7490,7490,0
|
|
20230727,103100,48675690,7490,7490,7490,7490,0
|
|
20230727,103000,48675690,7490,7490,7490,7490,0
|
|
20230727,102900,48675690,7490,7490,7490,7490,100
|
|
20230727,102800,47926690,7490,7490,7490,7490,12
|
|
20230727,102700,47836810,7510,7510,7510,7510,8
|
|
20230727,102600,47776730,7510,7510,7510,7510,0
|
|
20230727,102500,47776730,7510,7510,7510,7510,32
|
|
20230727,102400,47536410,7510,7510,7510,7510,0
|
|
20230727,102300,47536410,7510,7510,7510,7510,0
|
|
20230727,102200,47536410,7510,7510,7510,7510,30
|
|
20230727,102100,47311110,7490,7490,7490,7490,6
|
|
20230727,102000,47266170,7490,7490,7490,7490,4
|
|
20230727,101900,47236210,7490,7490,7490,7490,0
|
|
20230727,101800,47236210,7490,7490,7490,7490,14
|
|
20230727,101700,47131350,7500,7500,7500,7500,0
|
|
20230727,101600,47131350,7500,7500,7500,7500,6
|
|
20230727,101500,47086350,7520,7520,7520,7520,0
|
|
20230727,101400,47086350,7520,7520,7520,7520,0
|
|
20230727,101300,47086350,7520,7520,7520,7520,0
|
|
20230727,101200,47086350,7520,7520,7520,7520,0
|
|
20230727,101100,47086350,7520,7520,7520,7520,0
|
|
20230727,101000,47086350,7520,7520,7520,7520,0
|
|
20230727,100900,47086350,7520,7520,7520,7520,14
|
|
20230727,100800,46981070,7520,7520,7520,7520,0
|
|
20230727,100700,46981070,7520,7520,7520,7520,6
|
|
20230727,100600,46935950,7520,7520,7520,7520,0
|
|
20230727,100500,46935950,7520,7520,7520,7520,0
|
|
20230727,100400,46935950,7520,7520,7520,7520,0
|
|
20230727,100300,46935950,7520,7520,7520,7520,0
|
|
20230727,100200,46935950,7520,7520,7520,7520,27
|
|
20230727,100100,46732910,7480,7520,7520,7480,41
|
|
20230727,100000,46425640,7520,7520,7520,7520,105
|
|
20230727,095900,45636040,7520,7520,7520,7520,5
|
|
20230727,095800,45598440,7520,7520,7520,7520,5
|
|
20230727,095700,45560840,7520,7490,7520,7490,152
|
|
20230727,095600,44419650,7510,7510,7510,7510,0
|
|
20230727,095500,44419650,7510,7510,7510,7510,0
|
|
20230727,095400,44419650,7510,7510,7510,7510,0
|
|
20230727,095300,44419650,7510,7500,7510,7500,1097
|
|
20230727,095200,36192140,7490,7480,7490,7480,385
|
|
20230727,095100,33309840,7470,7470,7470,7470,3
|
|
20230727,095000,33287430,7470,7470,7470,7470,2
|
|
20230727,094900,33272490,7470,7470,7470,7470,0
|
|
20230727,094800,33272490,7470,7470,7470,7470,0
|
|
20230727,094700,33272490,7470,7470,7470,7470,1
|
|
20230727,094600,33265020,7460,7460,7460,7460,0
|
|
20230727,094500,33265020,7460,7460,7460,7460,1
|
|
20230727,094400,33257560,7460,7460,7460,7460,50
|
|
20230727,094300,32884560,7450,7450,7450,7450,0
|
|
20230727,094200,32884560,7450,7450,7450,7450,0
|
|
20230727,094100,32884560,7450,7450,7450,7450,0
|
|
20230727,094000,32884560,7450,7450,7450,7450,0
|
|
20230727,093900,32884560,7450,7450,7450,7450,188
|
|
20230727,093800,31483960,7450,7450,7450,7450,0
|
|
20230727,093700,31483960,7450,7490,7490,7450,240
|
|
20230727,093600,29695040,7490,7490,7490,7490,0
|
|
20230727,093500,29695040,7490,7490,7490,7490,3
|
|
20230727,093400,29672570,7490,7490,7490,7490,0
|
|
20230727,093300,29672570,7490,7490,7490,7490,1
|
|
20230727,093200,29665080,7490,7490,7490,7490,330
|
|
20230727,093100,27193380,7490,7490,7490,7490,1
|
|
20230727,093000,27185890,7450,7460,7460,7450,100
|
|
20230727,092900,26440590,7450,7460,7460,7450,205
|
|
20230727,092800,24912290,7460,7460,7460,7460,0
|
|
20230727,092700,24912290,7460,7440,7460,7440,101
|
|
20230727,092600,24160830,7440,7430,7440,7430,1041
|
|
20230727,092500,16416010,7440,7440,7440,7440,0
|
|
20230727,092400,16416010,7440,7440,7440,7440,1
|
|
20230727,092300,16408570,7440,7440,7440,7440,16
|
|
20230727,092200,16289530,7440,7440,7440,7440,0
|
|
20230727,092100,16289530,7440,7440,7440,7440,326
|
|
20230727,092000,13864090,7440,7440,7440,7440,0
|
|
20230727,091900,13864090,7440,7440,7440,7440,282
|
|
20230727,091800,11766010,7430,7430,7430,7430,0
|
|
20230727,091700,11766010,7430,7430,7430,7430,1
|
|
20230727,091600,11758580,7440,7440,7440,7440,100
|
|
20230727,091500,11014580,7440,7440,7440,7440,8
|
|
20230727,091400,10955060,7440,7440,7440,7440,1
|
|
20230727,091300,10947620,7440,7440,7440,7440,1
|
|
20230727,091200,10940180,7340,7340,7340,7340,0
|
|
20230727,091100,10940180,7340,7340,7340,7340,0
|
|
20230727,091000,10940180,7340,7340,7340,7340,0
|
|
20230727,090900,10940180,7340,7340,7340,7340,0
|
|
20230727,090800,10940180,7340,7340,7340,7340,0
|
|
20230727,090700,10940180,7340,7380,7380,7340,148
|
|
20230727,090600,9851590,7360,7430,7430,7360,17
|
|
20230727,090500,9726260,7430,7430,7430,7430,1
|
|
20230727,090400,9718830,7440,7440,7440,7440,5
|
|
20230727,090300,9681630,7440,7440,7440,7440,66
|
|
20230727,090200,9190590,7440,7380,7440,7380,363
|
|
20230727,090100,6495390,7290,7290,7290,7290,0
|
|
20230727,090000,6495390,7290,7290,7290,7290,891
|