622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191900,67615770,8800,8800,8800,8800,474
|
|
20230727,191800,67615770,8800,8800,8800,8800,0
|
|
20230727,191700,67615770,8800,8800,8800,8800,0
|
|
20230727,191600,67615770,8800,8800,8800,8800,0
|
|
20230727,191500,67615770,8800,8800,8800,8800,0
|
|
20230727,191400,67615770,8800,8800,8800,8800,0
|
|
20230727,191300,67615770,8800,8800,8800,8800,0
|
|
20230727,191200,67615770,8800,8800,8800,8800,0
|
|
20230727,191100,67615770,8800,8800,8800,8800,0
|
|
20230727,191000,67615770,8800,8800,8800,8800,0
|
|
20230727,190900,67615770,8800,8800,8800,8800,0
|
|
20230727,190800,67615770,8800,8800,8800,8800,0
|
|
20230727,190700,67615770,8800,8800,8800,8800,0
|
|
20230727,190600,67615770,8800,8800,8800,8800,0
|
|
20230727,190500,67615770,8800,8800,8800,8800,0
|
|
20230727,190400,67615770,8800,8800,8800,8800,0
|
|
20230727,190300,67615770,8800,8800,8800,8800,0
|
|
20230727,190200,67615770,8800,8800,8800,8800,0
|
|
20230727,190100,67615770,8800,8800,8800,8800,0
|
|
20230727,190000,67615770,8800,8800,8800,8800,0
|
|
20230727,185900,67615770,8800,8800,8800,8800,0
|
|
20230727,185800,67615770,8800,8800,8800,8800,0
|
|
20230727,185700,67615770,8800,8800,8800,8800,0
|
|
20230727,185600,67615770,8800,8800,8800,8800,0
|
|
20230727,185500,67615770,8800,8800,8800,8800,0
|
|
20230727,185400,67615770,8800,8800,8800,8800,0
|
|
20230727,185300,67615770,8800,8800,8800,8800,0
|
|
20230727,185200,67615770,8800,8800,8800,8800,0
|
|
20230727,185100,67615770,8800,8800,8800,8800,0
|
|
20230727,185000,67615770,8800,8800,8800,8800,0
|
|
20230727,184900,67615770,8800,8800,8800,8800,474
|
|
20230727,184800,67615770,8800,8800,8800,8800,0
|
|
20230727,184700,67615770,8800,8800,8800,8800,0
|
|
20230727,184600,67615770,8800,8800,8800,8800,0
|
|
20230727,184500,67615770,8800,8800,8800,8800,0
|
|
20230727,184400,67615770,8800,8800,8800,8800,0
|
|
20230727,184300,67615770,8800,8800,8800,8800,0
|
|
20230727,184200,67615770,8800,8800,8800,8800,0
|
|
20230727,184100,67615770,8800,8800,8800,8800,0
|
|
20230727,184000,67615770,8800,8800,8800,8800,0
|
|
20230727,183900,67615770,8800,8800,8800,8800,0
|
|
20230727,183800,67615770,8800,8800,8800,8800,0
|
|
20230727,183700,67615770,8800,8800,8800,8800,0
|
|
20230727,183600,67615770,8800,8800,8800,8800,0
|
|
20230727,183500,67615770,8800,8800,8800,8800,0
|
|
20230727,183400,67615770,8800,8800,8800,8800,0
|
|
20230727,183300,67615770,8800,8800,8800,8800,0
|
|
20230727,183200,67615770,8800,8800,8800,8800,0
|
|
20230727,183100,67615770,8800,8800,8800,8800,0
|
|
20230727,183000,67615770,8800,8800,8800,8800,0
|
|
20230727,182900,67615770,8800,8800,8800,8800,0
|
|
20230727,182800,67615770,8800,8800,8800,8800,0
|
|
20230727,182700,67615770,8800,8800,8800,8800,0
|
|
20230727,182600,67615770,8800,8800,8800,8800,0
|
|
20230727,182500,67615770,8800,8800,8800,8800,0
|
|
20230727,182400,67615770,8800,8800,8800,8800,0
|
|
20230727,182300,67615770,8800,8800,8800,8800,0
|
|
20230727,182200,67615770,8800,8800,8800,8800,0
|
|
20230727,182100,67615770,8800,8800,8800,8800,0
|
|
20230727,182000,67615770,8800,8800,8800,8800,0
|
|
20230727,181900,67615770,8800,8800,8800,8800,474
|
|
20230727,181800,67615770,8800,8800,8800,8800,0
|
|
20230727,181700,67615770,8800,8800,8800,8800,0
|
|
20230727,181600,67615770,8800,8800,8800,8800,0
|
|
20230727,181500,67615770,8800,8800,8800,8800,0
|
|
20230727,181400,67615770,8800,8800,8800,8800,0
|
|
20230727,181300,67615770,8800,8800,8800,8800,0
|
|
20230727,181200,67615770,8800,8800,8800,8800,0
|
|
20230727,181100,67615770,8800,8800,8800,8800,0
|
|
20230727,181000,67615770,8800,8800,8800,8800,0
|
|
20230727,180900,67615770,8800,8800,8800,8800,0
|
|
20230727,180800,67615770,8800,8800,8800,8800,0
|
|
20230727,180700,67615770,8800,8800,8800,8800,0
|
|
20230727,180600,67615770,8800,8800,8800,8800,0
|
|
20230727,180500,67615770,8800,8800,8800,8800,0
|
|
20230727,180400,67615770,8800,8800,8800,8800,0
|
|
20230727,180300,67615770,8800,8800,8800,8800,0
|
|
20230727,180200,67615770,8800,8800,8800,8800,0
|
|
20230727,180100,67615770,8800,8800,8800,8800,0
|
|
20230727,180000,67615770,8800,8800,8800,8800,0
|
|
20230727,175900,67615770,8800,8800,8800,8800,0
|
|
20230727,175800,67615770,8800,8800,8800,8800,0
|
|
20230727,175700,67615770,8800,8800,8800,8800,0
|
|
20230727,175600,67615770,8800,8800,8800,8800,0
|
|
20230727,175500,67615770,8800,8800,8800,8800,0
|
|
20230727,175400,67615770,8800,8800,8800,8800,0
|
|
20230727,175300,67615770,8800,8800,8800,8800,0
|
|
20230727,175200,67615770,8800,8800,8800,8800,0
|
|
20230727,175100,67615770,8800,8800,8800,8800,0
|
|
20230727,175000,67615770,8800,8800,8800,8800,0
|
|
20230727,174900,67615770,8800,8800,8800,8800,474
|
|
20230727,174800,67615770,8800,8800,8800,8800,0
|
|
20230727,174700,67615770,8800,8800,8800,8800,0
|
|
20230727,174600,67615770,8800,8800,8800,8800,0
|
|
20230727,174500,67615770,8800,8800,8800,8800,0
|
|
20230727,174400,67615770,8800,8800,8800,8800,0
|
|
20230727,174300,67615770,8800,8800,8800,8800,0
|
|
20230727,174200,67615770,8800,8800,8800,8800,0
|
|
20230727,174100,67615770,8800,8800,8800,8800,0
|
|
20230727,174000,67615770,8800,8800,8800,8800,0
|
|
20230727,173900,67615770,8800,8800,8800,8800,0
|
|
20230727,173800,67615770,8800,8800,8800,8800,0
|
|
20230727,173700,67615770,8800,8800,8800,8800,0
|
|
20230727,173600,67615770,8800,8800,8800,8800,0
|
|
20230727,173500,67615770,8800,8800,8800,8800,0
|
|
20230727,173400,67615770,8800,8800,8800,8800,0
|
|
20230727,173300,67615770,8800,8800,8800,8800,0
|
|
20230727,173200,67615770,8800,8800,8800,8800,0
|
|
20230727,173100,67615770,8800,8800,8800,8800,0
|
|
20230727,173000,67615770,8800,8800,8800,8800,0
|
|
20230727,172900,67615770,8800,8800,8800,8800,0
|
|
20230727,172800,67615770,8800,8800,8800,8800,0
|
|
20230727,172700,67615770,8800,8800,8800,8800,0
|
|
20230727,172600,67615770,8800,8800,8800,8800,0
|
|
20230727,172500,67615770,8800,8800,8800,8800,0
|
|
20230727,172400,67615770,8800,8800,8800,8800,0
|
|
20230727,172300,67615770,8800,8800,8800,8800,0
|
|
20230727,172200,67615770,8800,8800,8800,8800,0
|
|
20230727,172100,67615770,8800,8800,8800,8800,0
|
|
20230727,172000,67615770,8800,8800,8800,8800,0
|
|
20230727,171900,67615770,8800,8800,8800,8800,474
|
|
20230727,171800,67615770,8800,8800,8800,8800,0
|
|
20230727,171700,67615770,8800,8800,8800,8800,0
|
|
20230727,171600,67615770,8800,8800,8800,8800,0
|
|
20230727,171500,67615770,8800,8800,8800,8800,0
|
|
20230727,171400,67615770,8800,8800,8800,8800,0
|
|
20230727,171300,67615770,8800,8800,8800,8800,0
|
|
20230727,171200,67615770,8800,8800,8800,8800,0
|
|
20230727,171100,67615770,8800,8800,8800,8800,0
|
|
20230727,171000,67615770,8800,8800,8800,8800,0
|
|
20230727,170900,67615770,8800,8800,8800,8800,0
|
|
20230727,170800,67615770,8800,8800,8800,8800,0
|
|
20230727,170700,67615770,8800,8800,8800,8800,0
|
|
20230727,170600,67615770,8800,8800,8800,8800,0
|
|
20230727,170500,67615770,8800,8800,8800,8800,0
|
|
20230727,170400,67615770,8800,8800,8800,8800,0
|
|
20230727,170300,67615770,8800,8800,8800,8800,0
|
|
20230727,170200,67615770,8800,8800,8800,8800,0
|
|
20230727,170100,67615770,8800,8800,8800,8800,0
|
|
20230727,170000,67615770,8800,8800,8800,8800,0
|
|
20230727,165900,67615770,8800,8800,8800,8800,0
|
|
20230727,165800,67615770,8800,8800,8800,8800,0
|
|
20230727,165700,67615770,8800,8800,8800,8800,0
|
|
20230727,165600,67615770,8800,8800,8800,8800,0
|
|
20230727,165500,67615770,8800,8800,8800,8800,0
|
|
20230727,165400,67615770,8800,8800,8800,8800,0
|
|
20230727,165300,67615770,8800,8800,8800,8800,0
|
|
20230727,165200,67615770,8800,8800,8800,8800,0
|
|
20230727,165100,67615770,8800,8800,8800,8800,0
|
|
20230727,165000,67615770,8800,8800,8800,8800,0
|
|
20230727,164900,67615770,8800,8800,8800,8800,474
|
|
20230727,164800,67615770,8800,8800,8800,8800,0
|
|
20230727,164700,67615770,8800,8800,8800,8800,0
|
|
20230727,164600,67615770,8800,8800,8800,8800,0
|
|
20230727,164500,67615770,8800,8800,8800,8800,0
|
|
20230727,164400,67615770,8800,8800,8800,8800,0
|
|
20230727,164300,67615770,8800,8800,8800,8800,0
|
|
20230727,164200,67615770,8800,8800,8800,8800,0
|
|
20230727,164100,67615770,8800,8800,8800,8800,0
|
|
20230727,164000,67615770,8800,8800,8800,8800,0
|
|
20230727,163900,67615770,8800,8800,8800,8800,0
|
|
20230727,163800,67615770,8800,8800,8800,8800,0
|
|
20230727,163700,67615770,8800,8800,8800,8800,0
|
|
20230727,163600,67615770,8800,8800,8800,8800,0
|
|
20230727,163500,67615770,8800,8800,8800,8800,0
|
|
20230727,163400,67615770,8800,8800,8800,8800,0
|
|
20230727,163300,67615770,8800,8800,8800,8800,0
|
|
20230727,163200,67615770,8800,8800,8800,8800,0
|
|
20230727,163100,67615770,8800,8800,8800,8800,0
|
|
20230727,163000,67615770,8800,8800,8800,8800,0
|
|
20230727,162900,67615770,8800,8800,8800,8800,0
|
|
20230727,162800,67615770,8800,8800,8800,8800,0
|
|
20230727,162700,67615770,8800,8800,8800,8800,0
|
|
20230727,162600,67615770,8800,8800,8800,8800,0
|
|
20230727,162500,67615770,8800,8800,8800,8800,0
|
|
20230727,162400,67615770,8800,8800,8800,8800,0
|
|
20230727,162300,67615770,8800,8800,8800,8800,0
|
|
20230727,162200,67615770,8800,8800,8800,8800,0
|
|
20230727,162100,67615770,8800,8800,8800,8800,0
|
|
20230727,162000,67615770,8800,8800,8800,8800,0
|
|
20230727,161900,67615770,8800,8800,8800,8800,474
|
|
20230727,161800,67615770,8800,8800,8800,8800,0
|
|
20230727,161700,67615770,8800,8800,8800,8800,0
|
|
20230727,161600,67615770,8800,8800,8800,8800,0
|
|
20230727,161500,67615770,8800,8800,8800,8800,0
|
|
20230727,161400,67615770,8800,8800,8800,8800,0
|
|
20230727,161300,67615770,8800,8800,8800,8800,0
|
|
20230727,161200,67615770,8800,8800,8800,8800,0
|
|
20230727,161100,67615770,8800,8800,8800,8800,0
|
|
20230727,161000,67615770,8800,8800,8800,8800,0
|
|
20230727,160900,67615770,8800,8800,8800,8800,0
|
|
20230727,160800,67615770,8800,8800,8800,8800,0
|
|
20230727,160700,67615770,8800,8800,8800,8800,0
|
|
20230727,160600,67615770,8800,8800,8800,8800,0
|
|
20230727,160500,67615770,8800,8800,8800,8800,0
|
|
20230727,160400,67615770,8800,8800,8800,8800,0
|
|
20230727,160300,67615770,8800,8800,8800,8800,0
|
|
20230727,160200,67615770,8800,8800,8800,8800,0
|
|
20230727,160100,67615770,8800,8800,8800,8800,0
|
|
20230727,160000,67615770,8800,8800,8800,8800,0
|
|
20230727,155900,67615770,8800,8800,8800,8800,0
|
|
20230727,155800,67615770,8800,8800,8800,8800,0
|
|
20230727,155700,67615770,8800,8800,8800,8800,0
|
|
20230727,155600,67615770,8800,8800,8800,8800,0
|
|
20230727,155500,67615770,8800,8800,8800,8800,0
|
|
20230727,155400,67615770,8800,8800,8800,8800,0
|
|
20230727,155300,67615770,8800,8800,8800,8800,0
|
|
20230727,155200,67615770,8800,8800,8800,8800,0
|
|
20230727,155100,67615770,8800,8800,8800,8800,0
|
|
20230727,155000,67615770,8800,8800,8800,8800,0
|
|
20230727,154900,67615770,8800,8800,8800,8800,474
|
|
20230727,154800,67615770,8800,8800,8800,8800,0
|
|
20230727,154700,67615770,8800,8800,8800,8800,0
|
|
20230727,154600,67615770,8800,8800,8800,8800,0
|
|
20230727,154500,67615770,8800,8800,8800,8800,0
|
|
20230727,154400,67615770,8800,8800,8800,8800,0
|
|
20230727,154300,67615770,8800,8800,8800,8800,0
|
|
20230727,154200,67615770,8800,8800,8800,8800,0
|
|
20230727,154100,67615770,8800,8800,8800,8800,0
|
|
20230727,154000,67615770,8800,8800,8800,8800,0
|
|
20230727,153900,67615770,8800,8800,8800,8800,0
|
|
20230727,153800,67615770,8800,8800,8800,8800,0
|
|
20230727,153700,67615770,8800,8800,8800,8800,0
|
|
20230727,153600,67615770,8800,8800,8800,8800,0
|
|
20230727,153500,67615770,8800,8800,8800,8800,0
|
|
20230727,153400,67615770,8800,8800,8800,8800,0
|
|
20230727,153300,67615770,8800,8800,8800,8800,0
|
|
20230727,153200,67615770,8800,8800,8800,8800,0
|
|
20230727,153100,67615770,8800,8800,8800,8800,0
|
|
20230727,153000,67615770,8800,8800,8800,8800,474
|
|
20230727,152900,63444570,8810,8810,8810,8810,0
|
|
20230727,152800,63444570,8810,8810,8810,8810,0
|
|
20230727,152700,63444570,8810,8810,8810,8810,0
|
|
20230727,152600,63444570,8810,8810,8810,8810,0
|
|
20230727,152500,63444570,8810,8810,8810,8810,0
|
|
20230727,152400,63444570,8810,8810,8810,8810,0
|
|
20230727,152300,63444570,8810,8810,8810,8810,0
|
|
20230727,152200,63444570,8810,8810,8810,8810,0
|
|
20230727,152100,63444570,8810,8810,8810,8810,0
|
|
20230727,152000,63444570,8810,8810,8810,8810,0
|
|
20230727,151900,63444570,8810,8810,8810,8810,1
|
|
20230727,151800,63435760,8810,8810,8810,8810,0
|
|
20230727,151700,63435760,8810,8810,8810,8810,0
|
|
20230727,151600,63435760,8810,8810,8810,8810,0
|
|
20230727,151500,63435760,8810,8810,8810,8810,0
|
|
20230727,151400,63435760,8810,8810,8810,8810,0
|
|
20230727,151300,63435760,8810,8810,8810,8810,0
|
|
20230727,151200,63435760,8810,8810,8810,8810,0
|
|
20230727,151100,63435760,8810,8810,8810,8810,0
|
|
20230727,151000,63435760,8810,8810,8810,8810,0
|
|
20230727,150900,63435760,8810,8810,8810,8810,0
|
|
20230727,150800,63435760,8810,8810,8810,8810,1
|
|
20230727,150700,63426950,8760,8760,8760,8760,0
|
|
20230727,150600,63426950,8760,8760,8760,8760,0
|
|
20230727,150500,63426950,8760,8760,8760,8760,0
|
|
20230727,150400,63426950,8760,8760,8760,8760,0
|
|
20230727,150300,63426950,8760,8780,8780,8760,100
|
|
20230727,150200,62550020,8810,8810,8810,8810,0
|
|
20230727,150100,62550020,8810,8810,8810,8810,0
|
|
20230727,150000,62550020,8810,8810,8810,8810,0
|
|
20230727,145900,62550020,8810,8810,8810,8810,0
|
|
20230727,145800,62550020,8810,8810,8810,8810,0
|
|
20230727,145700,62550020,8810,8810,8810,8810,2
|
|
20230727,145600,62532400,8810,8810,8810,8810,458
|
|
20230727,145500,58497420,8770,8770,8770,8770,28
|
|
20230727,145400,58251860,8770,8770,8770,8770,0
|
|
20230727,145300,58251860,8770,8770,8770,8770,0
|
|
20230727,145200,58251860,8770,8770,8770,8770,0
|
|
20230727,145100,58251860,8770,8770,8770,8770,0
|
|
20230727,145000,58251860,8770,8770,8770,8770,0
|
|
20230727,144900,58251860,8770,8770,8770,8770,2
|
|
20230727,144800,58234320,8800,8800,8800,8800,164
|
|
20230727,144700,56791120,8800,8800,8800,8800,0
|
|
20230727,144600,56791120,8800,8760,8800,8760,62
|
|
20230727,144500,56247860,8750,8750,8750,8750,0
|
|
20230727,144400,56247860,8750,8750,8750,8750,0
|
|
20230727,144300,56247860,8750,8750,8750,8750,0
|
|
20230727,144200,56247860,8750,8750,8750,8750,0
|
|
20230727,144100,56247860,8750,8750,8750,8750,0
|
|
20230727,144000,56247860,8750,8750,8750,8750,0
|
|
20230727,143900,56247860,8750,8750,8750,8750,0
|
|
20230727,143800,56247860,8750,8750,8750,8750,0
|
|
20230727,143700,56247860,8750,8750,8750,8750,0
|
|
20230727,143600,56247860,8750,8750,8750,8750,0
|
|
20230727,143500,56247860,8750,8750,8750,8750,0
|
|
20230727,143400,56247860,8750,8750,8750,8750,0
|
|
20230727,143300,56247860,8750,8750,8750,8750,0
|
|
20230727,143200,56247860,8750,8750,8750,8750,0
|
|
20230727,143100,56247860,8750,8750,8750,8750,0
|
|
20230727,143000,56247860,8750,8750,8750,8750,0
|
|
20230727,142900,56247860,8750,8750,8750,8750,0
|
|
20230727,142800,56247860,8750,8750,8750,8750,0
|
|
20230727,142700,56247860,8750,8750,8750,8750,0
|
|
20230727,142600,56247860,8750,8750,8750,8750,0
|
|
20230727,142500,56247860,8750,8750,8750,8750,0
|
|
20230727,142400,56247860,8750,8750,8750,8750,0
|
|
20230727,142300,56247860,8750,8750,8750,8750,0
|
|
20230727,142200,56247860,8750,8750,8750,8750,0
|
|
20230727,142100,56247860,8750,8750,8750,8750,0
|
|
20230727,142000,56247860,8750,8750,8750,8750,0
|
|
20230727,141900,56247860,8750,8750,8750,8750,0
|
|
20230727,141800,56247860,8750,8750,8750,8750,0
|
|
20230727,141700,56247860,8750,8750,8750,8750,0
|
|
20230727,141600,56247860,8750,8750,8750,8750,0
|
|
20230727,141500,56247860,8750,8750,8750,8750,0
|
|
20230727,141400,56247860,8750,8750,8750,8750,3
|
|
20230727,141300,56221610,8750,8750,8750,8750,0
|
|
20230727,141200,56221610,8750,8750,8750,8750,0
|
|
20230727,141100,56221610,8750,8750,8750,8750,17
|
|
20230727,141000,56072860,8750,8750,8750,8750,100
|
|
20230727,140900,55197860,8750,8750,8750,8750,0
|
|
20230727,140800,55197860,8750,8750,8750,8750,28
|
|
20230727,140700,54952860,8750,8750,8750,8750,0
|
|
20230727,140600,54952860,8750,8750,8750,8750,0
|
|
20230727,140500,54952860,8750,8750,8750,8750,0
|
|
20230727,140400,54952860,8750,8750,8750,8750,0
|
|
20230727,140300,54952860,8750,8750,8750,8750,0
|
|
20230727,140200,54952860,8750,8750,8750,8750,0
|
|
20230727,140100,54952860,8750,8750,8750,8750,0
|
|
20230727,140000,54952860,8750,8750,8750,8750,55
|
|
20230727,135900,54471610,8750,8750,8750,8750,0
|
|
20230727,135800,54471610,8750,8750,8750,8750,0
|
|
20230727,135700,54471610,8750,8750,8750,8750,0
|
|
20230727,135600,54471610,8750,8750,8750,8750,1
|
|
20230727,135500,54462860,8750,8750,8750,8750,0
|
|
20230727,135400,54462860,8750,8750,8750,8750,0
|
|
20230727,135300,54462860,8750,8750,8750,8750,0
|
|
20230727,135200,54462860,8750,8750,8750,8750,0
|
|
20230727,135100,54462860,8750,8750,8750,8750,0
|
|
20230727,135000,54462860,8750,8750,8750,8750,0
|
|
20230727,134900,54462860,8750,8750,8750,8750,0
|
|
20230727,134800,54462860,8750,8750,8750,8750,0
|
|
20230727,134700,54462860,8750,8750,8750,8750,0
|
|
20230727,134600,54462860,8750,8750,8750,8750,0
|
|
20230727,134500,54462860,8750,8750,8750,8750,0
|
|
20230727,134400,54462860,8750,8750,8750,8750,0
|
|
20230727,134300,54462860,8750,8750,8750,8750,1
|
|
20230727,134200,54454110,8740,8740,8740,8740,0
|
|
20230727,134100,54454110,8740,8740,8740,8740,533
|
|
20230727,134000,49795690,8740,8740,8740,8740,0
|
|
20230727,133900,49795690,8740,8740,8740,8740,0
|
|
20230727,133800,49795690,8740,8740,8740,8740,0
|
|
20230727,133700,49795690,8740,8740,8740,8740,0
|
|
20230727,133600,49795690,8740,8740,8740,8740,3
|
|
20230727,133500,49769470,8740,8740,8740,8740,0
|
|
20230727,133400,49769470,8740,8740,8740,8740,0
|
|
20230727,133300,49769470,8740,8740,8740,8740,0
|
|
20230727,133200,49769470,8740,8740,8740,8740,23
|
|
20230727,133100,49568450,8740,8740,8740,8740,0
|
|
20230727,133000,49568450,8740,8740,8740,8740,50
|
|
20230727,132900,49131450,8730,8730,8730,8730,0
|
|
20230727,132800,49131450,8730,8730,8730,8730,0
|
|
20230727,132700,49131450,8730,8730,8730,8720,1543
|
|
20230727,132600,35670370,8750,8750,8750,8750,0
|
|
20230727,132500,35670370,8750,8750,8750,8750,0
|
|
20230727,132400,35670370,8750,8750,8750,8750,113
|
|
20230727,132300,34681620,8730,8730,8730,8730,50
|
|
20230727,132200,34245120,8740,8770,8770,8740,52
|
|
20230727,132100,33789610,8810,8810,8810,8810,0
|
|
20230727,132000,33789610,8810,8810,8810,8810,0
|
|
20230727,131900,33789610,8810,8810,8810,8810,0
|
|
20230727,131800,33789610,8810,8810,8810,8810,0
|
|
20230727,131700,33789610,8810,8810,8810,8810,0
|
|
20230727,131600,33789610,8810,8810,8810,8810,0
|
|
20230727,131500,33789610,8810,8810,8810,8810,0
|
|
20230727,131400,33789610,8810,8810,8810,8810,0
|
|
20230727,131300,33789610,8810,8790,8810,8790,68
|
|
20230727,131200,33191140,8790,8790,8790,8790,34
|
|
20230727,131100,32892280,8730,8730,8730,8730,0
|
|
20230727,131000,32892280,8730,8730,8730,8730,0
|
|
20230727,130900,32892280,8730,8730,8730,8730,0
|
|
20230727,130800,32892280,8730,8730,8730,8730,0
|
|
20230727,130700,32892280,8730,8730,8730,8730,0
|
|
20230727,130600,32892280,8730,8730,8730,8730,0
|
|
20230727,130500,32892280,8730,8730,8730,8730,0
|
|
20230727,130400,32892280,8730,8730,8730,8730,0
|
|
20230727,130300,32892280,8730,8730,8730,8730,0
|
|
20230727,130200,32892280,8730,8730,8730,8730,0
|
|
20230727,130100,32892280,8730,8730,8730,8730,0
|
|
20230727,130000,32892280,8730,8730,8730,8730,0
|
|
20230727,125900,32892280,8730,8730,8730,8730,0
|
|
20230727,125800,32892280,8730,8730,8730,8730,0
|
|
20230727,125700,32892280,8730,8730,8730,8730,0
|
|
20230727,125600,32892280,8730,8730,8730,8730,0
|
|
20230727,125500,32892280,8730,8730,8730,8730,0
|
|
20230727,125400,32892280,8730,8730,8730,8730,178
|
|
20230727,125300,31338340,8730,8730,8730,8730,30
|
|
20230727,125200,31076440,8740,8740,8740,8740,0
|
|
20230727,125100,31076440,8740,8740,8740,8740,0
|
|
20230727,125000,31076440,8740,8740,8740,8740,0
|
|
20230727,124900,31076440,8740,8740,8740,8740,0
|
|
20230727,124800,31076440,8740,8740,8740,8740,0
|
|
20230727,124700,31076440,8740,8740,8740,8740,0
|
|
20230727,124600,31076440,8740,8740,8740,8740,0
|
|
20230727,124500,31076440,8740,8740,8740,8740,0
|
|
20230727,124400,31076440,8740,8740,8740,8740,0
|
|
20230727,124300,31076440,8740,8740,8740,8740,0
|
|
20230727,124200,31076440,8740,8740,8740,8740,0
|
|
20230727,124100,31076440,8740,8740,8740,8740,0
|
|
20230727,124000,31076440,8740,8740,8740,8740,0
|
|
20230727,123900,31076440,8740,8740,8740,8740,0
|
|
20230727,123800,31076440,8740,8740,8740,8740,0
|
|
20230727,123700,31076440,8740,8740,8740,8740,0
|
|
20230727,123600,31076440,8740,8740,8740,8740,0
|
|
20230727,123500,31076440,8740,8740,8740,8740,0
|
|
20230727,123400,31076440,8740,8740,8740,8740,0
|
|
20230727,123300,31076440,8740,8740,8740,8740,0
|
|
20230727,123200,31076440,8740,8740,8740,8740,0
|
|
20230727,123100,31076440,8740,8740,8740,8740,0
|
|
20230727,123000,31076440,8740,8740,8740,8740,0
|
|
20230727,122900,31076440,8740,8740,8740,8740,0
|
|
20230727,122800,31076440,8740,8740,8740,8740,0
|
|
20230727,122700,31076440,8740,8740,8740,8740,0
|
|
20230727,122600,31076440,8740,8740,8740,8740,0
|
|
20230727,122500,31076440,8740,8740,8740,8740,0
|
|
20230727,122400,31076440,8740,8740,8740,8740,0
|
|
20230727,122300,31076440,8740,8740,8740,8740,0
|
|
20230727,122200,31076440,8740,8740,8740,8740,0
|
|
20230727,122100,31076440,8740,8740,8740,8740,0
|
|
20230727,122000,31076440,8740,8740,8740,8740,0
|
|
20230727,121900,31076440,8740,8740,8740,8740,50
|
|
20230727,121800,30639440,8740,8740,8740,8740,0
|
|
20230727,121700,30639440,8740,8740,8740,8740,0
|
|
20230727,121600,30639440,8740,8740,8740,8740,0
|
|
20230727,121500,30639440,8740,8740,8740,8740,18
|
|
20230727,121400,30482120,8750,8750,8750,8750,52
|
|
20230727,121300,30027120,8750,8750,8750,8750,0
|
|
20230727,121200,30027120,8750,8750,8750,8750,0
|
|
20230727,121100,30027120,8750,8750,8750,8750,0
|
|
20230727,121000,30027120,8750,8750,8750,8750,1
|
|
20230727,120900,30018370,8760,8760,8760,8760,0
|
|
20230727,120800,30018370,8760,8760,8760,8760,0
|
|
20230727,120700,30018370,8760,8760,8760,8760,0
|
|
20230727,120600,30018370,8760,8760,8760,8760,40
|
|
20230727,120500,29667970,8760,8760,8760,8760,0
|
|
20230727,120400,29667970,8760,8760,8760,8760,0
|
|
20230727,120300,29667970,8760,8760,8760,8760,0
|
|
20230727,120200,29667970,8760,8760,8760,8760,0
|
|
20230727,120100,29667970,8760,8760,8760,8760,0
|
|
20230727,120000,29667970,8760,8760,8760,8760,0
|
|
20230727,115900,29667970,8760,8760,8760,8760,0
|
|
20230727,115800,29667970,8760,8760,8760,8760,0
|
|
20230727,115700,29667970,8760,8760,8760,8760,0
|
|
20230727,115600,29667970,8760,8760,8760,8760,0
|
|
20230727,115500,29667970,8760,8760,8760,8760,0
|
|
20230727,115400,29667970,8760,8760,8760,8760,0
|
|
20230727,115300,29667970,8760,8760,8760,8760,0
|
|
20230727,115200,29667970,8760,8760,8760,8760,25
|
|
20230727,115100,29448970,8760,8760,8760,8760,0
|
|
20230727,115000,29448970,8760,8760,8760,8760,0
|
|
20230727,114900,29448970,8760,8760,8760,8760,0
|
|
20230727,114800,29448970,8760,8760,8760,8760,0
|
|
20230727,114700,29448970,8760,8760,8760,8760,0
|
|
20230727,114600,29448970,8760,8760,8760,8760,0
|
|
20230727,114500,29448970,8760,8760,8760,8760,1
|
|
20230727,114400,29440210,8760,8760,8760,8760,0
|
|
20230727,114300,29440210,8760,8760,8760,8760,0
|
|
20230727,114200,29440210,8760,8760,8760,8760,60
|
|
20230727,114100,28914610,8770,8770,8770,8770,0
|
|
20230727,114000,28914610,8770,8770,8770,8770,0
|
|
20230727,113900,28914610,8770,8770,8770,8770,217
|
|
20230727,113800,27011520,8800,8800,8800,8800,0
|
|
20230727,113700,27011520,8800,8800,8800,8800,0
|
|
20230727,113600,27011520,8800,8800,8800,8800,0
|
|
20230727,113500,27011520,8800,8800,8800,8800,0
|
|
20230727,113400,27011520,8800,8800,8800,8800,0
|
|
20230727,113300,27011520,8800,8800,8800,8800,0
|
|
20230727,113200,27011520,8800,8800,8800,8800,0
|
|
20230727,113100,27011520,8800,8800,8800,8800,0
|
|
20230727,113000,27011520,8800,8800,8800,8800,0
|
|
20230727,112900,27011520,8800,8800,8800,8800,0
|
|
20230727,112800,27011520,8800,8800,8800,8800,0
|
|
20230727,112700,27011520,8800,8800,8800,8800,0
|
|
20230727,112600,27011520,8800,8800,8800,8800,0
|
|
20230727,112500,27011520,8800,8800,8800,8800,0
|
|
20230727,112400,27011520,8800,8800,8800,8800,0
|
|
20230727,112300,27011520,8800,8800,8800,8800,0
|
|
20230727,112200,27011520,8800,8800,8800,8800,0
|
|
20230727,112100,27011520,8800,8800,8800,8800,0
|
|
20230727,112000,27011520,8800,8800,8800,8800,0
|
|
20230727,111900,27011520,8800,8800,8800,8800,0
|
|
20230727,111800,27011520,8800,8800,8800,8800,0
|
|
20230727,111700,27011520,8800,8800,8800,8800,0
|
|
20230727,111600,27011520,8800,8800,8800,8800,0
|
|
20230727,111500,27011520,8800,8800,8800,8800,0
|
|
20230727,111400,27011520,8800,8800,8800,8800,99
|
|
20230727,111300,26140320,8810,8810,8810,8810,0
|
|
20230727,111200,26140320,8810,8810,8810,8810,0
|
|
20230727,111100,26140320,8810,8810,8810,8810,0
|
|
20230727,111000,26140320,8810,8810,8810,8810,0
|
|
20230727,110900,26140320,8810,8810,8810,8810,0
|
|
20230727,110800,26140320,8810,8810,8810,8810,0
|
|
20230727,110700,26140320,8810,8810,8810,8810,1
|
|
20230727,110600,26131510,8800,8800,8800,8800,10
|
|
20230727,110500,26043510,8810,8810,8810,8810,0
|
|
20230727,110400,26043510,8810,8810,8810,8810,0
|
|
20230727,110300,26043510,8810,8810,8810,8810,0
|
|
20230727,110200,26043510,8810,8800,8810,8800,157
|
|
20230727,110100,24660910,8810,8810,8810,8810,1
|
|
20230727,110000,24652100,8800,8800,8800,8800,0
|
|
20230727,105900,24652100,8800,8800,8800,8800,0
|
|
20230727,105800,24652100,8800,8800,8800,8800,0
|
|
20230727,105700,24652100,8800,8800,8800,8800,9
|
|
20230727,105600,24572900,8800,8800,8800,8800,0
|
|
20230727,105500,24572900,8800,8800,8800,8800,0
|
|
20230727,105400,24572900,8800,8800,8800,8800,0
|
|
20230727,105300,24572900,8800,8800,8800,8800,0
|
|
20230727,105200,24572900,8800,8800,8800,8800,30
|
|
20230727,105100,24308900,8810,8810,8810,8810,344
|
|
20230727,105000,21278260,8810,8810,8810,8810,0
|
|
20230727,104900,21278260,8810,8810,8810,8810,0
|
|
20230727,104800,21278260,8810,8810,8810,8810,15
|
|
20230727,104700,21146110,8810,8810,8810,8810,0
|
|
20230727,104600,21146110,8810,8810,8810,8810,0
|
|
20230727,104500,21146110,8810,8810,8810,8810,6
|
|
20230727,104400,21093250,8810,8810,8810,8810,9
|
|
20230727,104300,21013960,8800,8800,8800,8800,0
|
|
20230727,104200,21013960,8800,8800,8800,8800,0
|
|
20230727,104100,21013960,8800,8800,8800,8800,0
|
|
20230727,104000,21013960,8800,8800,8800,8800,0
|
|
20230727,103900,21013960,8800,8800,8800,8800,40
|
|
20230727,103800,20661960,8760,8760,8760,8760,0
|
|
20230727,103700,20661960,8760,8760,8760,8760,1
|
|
20230727,103600,20653200,8800,8800,8800,8800,0
|
|
20230727,103500,20653200,8800,8800,8800,8800,0
|
|
20230727,103400,20653200,8800,8800,8800,8800,0
|
|
20230727,103300,20653200,8800,8790,8800,8790,185
|
|
20230727,103200,19027000,8770,8770,8770,8770,0
|
|
20230727,103100,19027000,8770,8770,8770,8770,2
|
|
20230727,103000,19009460,8770,8770,8770,8770,0
|
|
20230727,102900,19009460,8770,8770,8770,8770,0
|
|
20230727,102800,19009460,8770,8770,8770,8770,0
|
|
20230727,102700,19009460,8770,8770,8770,8770,0
|
|
20230727,102600,19009460,8770,8770,8770,8770,1
|
|
20230727,102500,19000690,8770,8770,8770,8770,10
|
|
20230727,102400,18912990,8770,8770,8770,8770,0
|
|
20230727,102300,18912990,8770,8770,8770,8770,0
|
|
20230727,102200,18912990,8770,8770,8770,8770,0
|
|
20230727,102100,18912990,8770,8770,8770,8770,0
|
|
20230727,102000,18912990,8770,8770,8770,8770,0
|
|
20230727,101900,18912990,8770,8770,8770,8770,0
|
|
20230727,101800,18912990,8770,8770,8770,8770,10
|
|
20230727,101700,18825290,8770,8770,8770,8770,0
|
|
20230727,101600,18825290,8770,8770,8770,8770,0
|
|
20230727,101500,18825290,8770,8770,8770,8770,0
|
|
20230727,101400,18825290,8770,8770,8770,8770,0
|
|
20230727,101300,18825290,8770,8770,8770,8770,15
|
|
20230727,101200,18693740,8790,8790,8790,8790,0
|
|
20230727,101100,18693740,8790,8790,8790,8790,0
|
|
20230727,101000,18693740,8790,8790,8790,8790,0
|
|
20230727,100900,18693740,8790,8790,8790,8790,0
|
|
20230727,100800,18693740,8790,8790,8790,8790,0
|
|
20230727,100700,18693740,8790,8790,8790,8790,0
|
|
20230727,100600,18693740,8790,8790,8790,8790,0
|
|
20230727,100500,18693740,8790,8790,8790,8790,17
|
|
20230727,100400,18544310,8770,8770,8770,8770,0
|
|
20230727,100300,18544310,8770,8770,8770,8770,0
|
|
20230727,100200,18544310,8770,8770,8770,8770,0
|
|
20230727,100100,18544310,8770,8770,8770,8770,0
|
|
20230727,100000,18544310,8770,8770,8770,8770,0
|
|
20230727,095900,18544310,8770,8770,8770,8770,0
|
|
20230727,095800,18544310,8770,8770,8770,8770,0
|
|
20230727,095700,18544310,8770,8770,8770,8770,0
|
|
20230727,095600,18544310,8770,8770,8770,8770,0
|
|
20230727,095500,18544310,8770,8770,8770,8770,0
|
|
20230727,095400,18544310,8770,8770,8770,8770,0
|
|
20230727,095300,18544310,8770,8770,8770,8770,0
|
|
20230727,095200,18544310,8770,8770,8770,8770,0
|
|
20230727,095100,18544310,8770,8770,8770,8770,5
|
|
20230727,095000,18500460,8770,8770,8770,8770,0
|
|
20230727,094900,18500460,8770,8770,8770,8770,0
|
|
20230727,094800,18500460,8770,8770,8770,8770,0
|
|
20230727,094700,18500460,8770,8770,8770,8770,0
|
|
20230727,094600,18500460,8770,8770,8770,8770,0
|
|
20230727,094500,18500460,8770,8770,8770,8770,0
|
|
20230727,094400,18500460,8770,8770,8770,8770,0
|
|
20230727,094300,18500460,8770,8770,8770,8770,0
|
|
20230727,094200,18500460,8770,8770,8770,8770,0
|
|
20230727,094100,18500460,8770,8760,8770,8760,204
|
|
20230727,094000,16711460,8760,8760,8760,8760,1
|
|
20230727,093900,16702700,8750,8770,8770,8750,12
|
|
20230727,093800,16597650,8790,8790,8790,8790,0
|
|
20230727,093700,16597650,8790,8790,8790,8790,0
|
|
20230727,093600,16597650,8790,8790,8790,8790,0
|
|
20230727,093500,16597650,8790,8790,8790,8790,2
|
|
20230727,093400,16580070,8760,8760,8760,8760,0
|
|
20230727,093300,16580070,8760,8760,8760,8760,0
|
|
20230727,093200,16580070,8760,8760,8760,8760,0
|
|
20230727,093100,16580070,8760,8760,8760,8760,0
|
|
20230727,093000,16580070,8760,8760,8760,8760,0
|
|
20230727,092900,16580070,8760,8760,8760,8760,0
|
|
20230727,092800,16580070,8760,8760,8760,8760,0
|
|
20230727,092700,16580070,8760,8760,8760,8760,0
|
|
20230727,092600,16580070,8760,8760,8760,8760,0
|
|
20230727,092500,16580070,8760,8760,8760,8760,0
|
|
20230727,092400,16580070,8760,8760,8760,8760,0
|
|
20230727,092300,16580070,8760,8760,8760,8760,0
|
|
20230727,092200,16580070,8760,8800,8800,8760,118
|
|
20230727,092100,15545670,8770,8770,8770,8770,57
|
|
20230727,092000,15045780,8770,8770,8770,8770,0
|
|
20230727,091900,15045780,8770,8770,8770,8770,0
|
|
20230727,091800,15045780,8770,8770,8770,8770,0
|
|
20230727,091700,15045780,8770,8770,8770,8770,0
|
|
20230727,091600,15045780,8770,8770,8770,8770,1
|
|
20230727,091500,15037010,8730,8730,8730,8730,0
|
|
20230727,091400,15037010,8730,8730,8730,8730,0
|
|
20230727,091300,15037010,8730,8730,8730,8730,0
|
|
20230727,091200,15037010,8730,8730,8730,8730,50
|
|
20230727,091100,14600510,8720,8700,8720,8700,11
|
|
20230727,091000,14504610,8700,8690,8700,8690,163
|
|
20230727,090900,13088050,8690,8660,8690,8660,744
|
|
20230727,090800,6643560,8660,8650,8660,8650,302
|
|
20230727,090700,4028840,8650,8650,8650,8650,10
|
|
20230727,090600,3942340,8620,8620,8620,8620,0
|
|
20230727,090500,3942340,8620,8620,8620,8620,281
|
|
20230727,090400,1520120,8620,8650,8650,8620,31
|
|
20230727,090300,1252870,8590,8590,8590,8590,0
|
|
20230727,090200,1252870,8590,8590,8590,8590,0
|
|
20230727,090100,1252870,8590,8590,8590,8590,0
|
|
20230727,090000,1252870,8590,8580,8590,8580,146
|