639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193600,64800340,5800,5800,5800,5800,60
|
|
20230727,193500,64800340,5800,5800,5800,5800,0
|
|
20230727,193400,64800340,5800,5800,5800,5800,0
|
|
20230727,193300,64800340,5800,5800,5800,5800,0
|
|
20230727,193200,64800340,5800,5800,5800,5800,0
|
|
20230727,193100,64800340,5800,5800,5800,5800,0
|
|
20230727,193000,64800340,5800,5800,5800,5800,0
|
|
20230727,192900,64800340,5800,5800,5800,5800,0
|
|
20230727,192800,64800340,5800,5800,5800,5800,0
|
|
20230727,192700,64800340,5800,5800,5800,5800,0
|
|
20230727,192600,64800340,5800,5800,5800,5800,0
|
|
20230727,192500,64800340,5800,5800,5800,5800,0
|
|
20230727,192400,64800340,5800,5800,5800,5800,0
|
|
20230727,192300,64800340,5800,5800,5800,5800,0
|
|
20230727,192200,64800340,5800,5800,5800,5800,0
|
|
20230727,192100,64800340,5800,5800,5800,5800,0
|
|
20230727,192000,64800340,5800,5800,5800,5800,0
|
|
20230727,191900,64800340,5800,5800,5800,5800,0
|
|
20230727,191800,64800340,5800,5800,5800,5800,0
|
|
20230727,191700,64800340,5800,5800,5800,5800,0
|
|
20230727,191600,64800340,5800,5800,5800,5800,0
|
|
20230727,191500,64800340,5800,5800,5800,5800,0
|
|
20230727,191400,64800340,5800,5800,5800,5800,0
|
|
20230727,191300,64800340,5800,5800,5800,5800,0
|
|
20230727,191200,64800340,5800,5800,5800,5800,0
|
|
20230727,191100,64800340,5800,5800,5800,5800,0
|
|
20230727,191000,64800340,5800,5800,5800,5800,0
|
|
20230727,190900,64800340,5800,5800,5800,5800,0
|
|
20230727,190800,64800340,5800,5800,5800,5800,0
|
|
20230727,190700,64800340,5800,5800,5800,5800,0
|
|
20230727,190600,64800340,5800,5800,5800,5800,60
|
|
20230727,190500,64800340,5800,5800,5800,5800,0
|
|
20230727,190400,64800340,5800,5800,5800,5800,0
|
|
20230727,190300,64800340,5800,5800,5800,5800,0
|
|
20230727,190200,64800340,5800,5800,5800,5800,0
|
|
20230727,190100,64800340,5800,5800,5800,5800,0
|
|
20230727,190000,64800340,5800,5800,5800,5800,0
|
|
20230727,185900,64800340,5800,5800,5800,5800,0
|
|
20230727,185800,64800340,5800,5800,5800,5800,0
|
|
20230727,185700,64800340,5800,5800,5800,5800,0
|
|
20230727,185600,64800340,5800,5800,5800,5800,0
|
|
20230727,185500,64800340,5800,5800,5800,5800,0
|
|
20230727,185400,64800340,5800,5800,5800,5800,0
|
|
20230727,185300,64800340,5800,5800,5800,5800,0
|
|
20230727,185200,64800340,5800,5800,5800,5800,0
|
|
20230727,185100,64800340,5800,5800,5800,5800,0
|
|
20230727,185000,64800340,5800,5800,5800,5800,0
|
|
20230727,184900,64800340,5800,5800,5800,5800,0
|
|
20230727,184800,64800340,5800,5800,5800,5800,0
|
|
20230727,184700,64800340,5800,5800,5800,5800,0
|
|
20230727,184600,64800340,5800,5800,5800,5800,0
|
|
20230727,184500,64800340,5800,5800,5800,5800,0
|
|
20230727,184400,64800340,5800,5800,5800,5800,0
|
|
20230727,184300,64800340,5800,5800,5800,5800,0
|
|
20230727,184200,64800340,5800,5800,5800,5800,0
|
|
20230727,184100,64800340,5800,5800,5800,5800,0
|
|
20230727,184000,64800340,5800,5800,5800,5800,0
|
|
20230727,183900,64800340,5800,5800,5800,5800,0
|
|
20230727,183800,64800340,5800,5800,5800,5800,0
|
|
20230727,183700,64800340,5800,5800,5800,5800,0
|
|
20230727,183600,64800340,5800,5800,5800,5800,60
|
|
20230727,183500,64800340,5800,5800,5800,5800,0
|
|
20230727,183400,64800340,5800,5800,5800,5800,0
|
|
20230727,183300,64800340,5800,5800,5800,5800,0
|
|
20230727,183200,64800340,5800,5800,5800,5800,0
|
|
20230727,183100,64800340,5800,5800,5800,5800,0
|
|
20230727,183000,64800340,5800,5800,5800,5800,0
|
|
20230727,182900,64800340,5800,5800,5800,5800,0
|
|
20230727,182800,64800340,5800,5800,5800,5800,0
|
|
20230727,182700,64800340,5800,5800,5800,5800,0
|
|
20230727,182600,64800340,5800,5800,5800,5800,0
|
|
20230727,182500,64800340,5800,5800,5800,5800,0
|
|
20230727,182400,64800340,5800,5800,5800,5800,0
|
|
20230727,182300,64800340,5800,5800,5800,5800,0
|
|
20230727,182200,64800340,5800,5800,5800,5800,0
|
|
20230727,182100,64800340,5800,5800,5800,5800,0
|
|
20230727,182000,64800340,5800,5800,5800,5800,0
|
|
20230727,181900,64800340,5800,5800,5800,5800,0
|
|
20230727,181800,64800340,5800,5800,5800,5800,0
|
|
20230727,181700,64800340,5800,5800,5800,5800,0
|
|
20230727,181600,64800340,5800,5800,5800,5800,0
|
|
20230727,181500,64800340,5800,5800,5800,5800,0
|
|
20230727,181400,64800340,5800,5800,5800,5800,0
|
|
20230727,181300,64800340,5800,5800,5800,5800,0
|
|
20230727,181200,64800340,5800,5800,5800,5800,0
|
|
20230727,181100,64800340,5800,5800,5800,5800,0
|
|
20230727,181000,64800340,5800,5800,5800,5800,0
|
|
20230727,180900,64800340,5800,5800,5800,5800,0
|
|
20230727,180800,64800340,5800,5800,5800,5800,0
|
|
20230727,180700,64800340,5800,5800,5800,5800,0
|
|
20230727,180600,64800340,5800,5800,5800,5800,60
|
|
20230727,180500,64800340,5800,5800,5800,5800,0
|
|
20230727,180400,64800340,5800,5800,5800,5800,0
|
|
20230727,180300,64800340,5800,5800,5800,5800,0
|
|
20230727,180200,64800340,5800,5800,5800,5800,0
|
|
20230727,180100,64800340,5800,5800,5800,5800,0
|
|
20230727,180000,64800340,5800,5800,5800,5800,0
|
|
20230727,175900,64800340,5800,5800,5800,5800,0
|
|
20230727,175800,64800340,5800,5800,5800,5800,0
|
|
20230727,175700,64800340,5800,5800,5800,5800,0
|
|
20230727,175600,64800340,5800,5800,5800,5800,0
|
|
20230727,175500,64800340,5800,5800,5800,5800,0
|
|
20230727,175400,64800340,5800,5800,5800,5800,0
|
|
20230727,175300,64800340,5800,5800,5800,5800,0
|
|
20230727,175200,64800340,5800,5800,5800,5800,0
|
|
20230727,175100,64800340,5800,5800,5800,5800,0
|
|
20230727,175000,64800340,5800,5800,5800,5800,0
|
|
20230727,174900,64800340,5800,5800,5800,5800,0
|
|
20230727,174800,64800340,5800,5800,5800,5800,0
|
|
20230727,174700,64800340,5800,5800,5800,5800,0
|
|
20230727,174600,64800340,5800,5800,5800,5800,0
|
|
20230727,174500,64800340,5800,5800,5800,5800,0
|
|
20230727,174400,64800340,5800,5800,5800,5800,0
|
|
20230727,174300,64800340,5800,5800,5800,5800,0
|
|
20230727,174200,64800340,5800,5800,5800,5800,0
|
|
20230727,174100,64800340,5800,5800,5800,5800,0
|
|
20230727,174000,64800340,5800,5800,5800,5800,0
|
|
20230727,173900,64800340,5800,5800,5800,5800,0
|
|
20230727,173800,64800340,5800,5800,5800,5800,0
|
|
20230727,173700,64800340,5800,5800,5800,5800,0
|
|
20230727,173600,64800340,5800,5800,5800,5800,60
|
|
20230727,173500,64800340,5800,5800,5800,5800,0
|
|
20230727,173400,64800340,5800,5800,5800,5800,0
|
|
20230727,173300,64800340,5800,5800,5800,5800,0
|
|
20230727,173200,64800340,5800,5800,5800,5800,0
|
|
20230727,173100,64800340,5800,5800,5800,5800,0
|
|
20230727,173000,64800340,5800,5800,5800,5800,0
|
|
20230727,172900,64800340,5800,5800,5800,5800,0
|
|
20230727,172800,64800340,5800,5800,5800,5800,0
|
|
20230727,172700,64800340,5800,5800,5800,5800,0
|
|
20230727,172600,64800340,5800,5800,5800,5800,0
|
|
20230727,172500,64800340,5800,5800,5800,5800,0
|
|
20230727,172400,64800340,5800,5800,5800,5800,0
|
|
20230727,172300,64800340,5800,5800,5800,5800,0
|
|
20230727,172200,64800340,5800,5800,5800,5800,0
|
|
20230727,172100,64800340,5800,5800,5800,5800,0
|
|
20230727,172000,64800340,5800,5800,5800,5800,0
|
|
20230727,171900,64800340,5800,5800,5800,5800,0
|
|
20230727,171800,64800340,5800,5800,5800,5800,0
|
|
20230727,171700,64800340,5800,5800,5800,5800,0
|
|
20230727,171600,64800340,5800,5800,5800,5800,0
|
|
20230727,171500,64800340,5800,5800,5800,5800,0
|
|
20230727,171400,64800340,5800,5800,5800,5800,0
|
|
20230727,171300,64800340,5800,5800,5800,5800,0
|
|
20230727,171200,64800340,5800,5800,5800,5800,0
|
|
20230727,171100,64800340,5800,5800,5800,5800,0
|
|
20230727,171000,64800340,5800,5800,5800,5800,0
|
|
20230727,170900,64800340,5800,5800,5800,5800,0
|
|
20230727,170800,64800340,5800,5800,5800,5800,0
|
|
20230727,170700,64800340,5800,5800,5800,5800,0
|
|
20230727,170600,64800340,5800,5800,5800,5800,60
|
|
20230727,170500,64800340,5800,5800,5800,5800,0
|
|
20230727,170400,64800340,5800,5800,5800,5800,0
|
|
20230727,170300,64800340,5800,5800,5800,5800,0
|
|
20230727,170200,64800340,5800,5800,5800,5800,0
|
|
20230727,170100,64800340,5800,5800,5800,5800,0
|
|
20230727,170000,64800340,5800,5800,5800,5800,0
|
|
20230727,165900,64800340,5800,5800,5800,5800,0
|
|
20230727,165800,64800340,5800,5800,5800,5800,0
|
|
20230727,165700,64800340,5800,5800,5800,5800,0
|
|
20230727,165600,64800340,5800,5800,5800,5800,0
|
|
20230727,165500,64800340,5800,5800,5800,5800,0
|
|
20230727,165400,64800340,5800,5800,5800,5800,0
|
|
20230727,165300,64800340,5800,5800,5800,5800,0
|
|
20230727,165200,64800340,5800,5800,5800,5800,0
|
|
20230727,165100,64800340,5800,5800,5800,5800,0
|
|
20230727,165000,64800340,5800,5800,5800,5800,0
|
|
20230727,164900,64800340,5800,5800,5800,5800,0
|
|
20230727,164800,64800340,5800,5800,5800,5800,0
|
|
20230727,164700,64800340,5800,5800,5800,5800,0
|
|
20230727,164600,64800340,5800,5800,5800,5800,0
|
|
20230727,164500,64800340,5800,5800,5800,5800,0
|
|
20230727,164400,64800340,5800,5800,5800,5800,0
|
|
20230727,164300,64800340,5800,5800,5800,5800,0
|
|
20230727,164200,64800340,5800,5800,5800,5800,0
|
|
20230727,164100,64800340,5800,5800,5800,5800,0
|
|
20230727,164000,64800340,5800,5800,5800,5800,0
|
|
20230727,163900,64800340,5800,5800,5800,5800,0
|
|
20230727,163800,64800340,5800,5800,5800,5800,0
|
|
20230727,163700,64800340,5800,5800,5800,5800,0
|
|
20230727,163600,64800340,5800,5800,5800,5800,60
|
|
20230727,163500,64800340,5800,5800,5800,5800,0
|
|
20230727,163400,64800340,5800,5800,5800,5800,0
|
|
20230727,163300,64800340,5800,5800,5800,5800,0
|
|
20230727,163200,64800340,5800,5800,5800,5800,0
|
|
20230727,163100,64800340,5800,5800,5800,5800,0
|
|
20230727,163000,64800340,5800,5800,5800,5800,0
|
|
20230727,162900,64800340,5800,5800,5800,5800,0
|
|
20230727,162800,64800340,5800,5800,5800,5800,0
|
|
20230727,162700,64800340,5800,5800,5800,5800,0
|
|
20230727,162600,64800340,5800,5800,5800,5800,0
|
|
20230727,162500,64800340,5800,5800,5800,5800,0
|
|
20230727,162400,64800340,5800,5800,5800,5800,0
|
|
20230727,162300,64800340,5800,5800,5800,5800,0
|
|
20230727,162200,64800340,5800,5800,5800,5800,0
|
|
20230727,162100,64800340,5800,5800,5800,5800,0
|
|
20230727,162000,64800340,5800,5800,5800,5800,0
|
|
20230727,161900,64800340,5800,5800,5800,5800,0
|
|
20230727,161800,64800340,5800,5800,5800,5800,0
|
|
20230727,161700,64800340,5800,5800,5800,5800,0
|
|
20230727,161600,64800340,5800,5800,5800,5800,0
|
|
20230727,161500,64800340,5800,5800,5800,5800,0
|
|
20230727,161400,64800340,5800,5800,5800,5800,0
|
|
20230727,161300,64800340,5800,5800,5800,5800,0
|
|
20230727,161200,64800340,5800,5800,5800,5800,0
|
|
20230727,161100,64800340,5800,5800,5800,5800,0
|
|
20230727,161000,64800340,5800,5800,5800,5800,0
|
|
20230727,160900,64800340,5800,5800,5800,5800,0
|
|
20230727,160800,64800340,5800,5800,5800,5800,0
|
|
20230727,160700,64800340,5800,5800,5800,5800,0
|
|
20230727,160600,64800340,5800,5800,5800,5800,60
|
|
20230727,160500,64800340,5800,5800,5800,5800,0
|
|
20230727,160400,64800340,5800,5800,5800,5800,0
|
|
20230727,160300,64800340,5800,5800,5800,5800,0
|
|
20230727,160200,64800340,5800,5800,5800,5800,0
|
|
20230727,160100,64800340,5800,5800,5800,5800,0
|
|
20230727,160000,64800340,5800,5800,5800,5800,0
|
|
20230727,155900,64800340,5800,5800,5800,5800,0
|
|
20230727,155800,64800340,5800,5800,5800,5800,0
|
|
20230727,155700,64800340,5800,5800,5800,5800,0
|
|
20230727,155600,64800340,5800,5800,5800,5800,0
|
|
20230727,155500,64800340,5800,5800,5800,5800,0
|
|
20230727,155400,64800340,5800,5800,5800,5800,0
|
|
20230727,155300,64800340,5800,5800,5800,5800,0
|
|
20230727,155200,64800340,5800,5800,5800,5800,0
|
|
20230727,155100,64800340,5800,5800,5800,5800,0
|
|
20230727,155000,64800340,5800,5800,5800,5800,0
|
|
20230727,154900,64800340,5800,5800,5800,5800,0
|
|
20230727,154800,64800340,5800,5800,5800,5800,0
|
|
20230727,154700,64800340,5800,5800,5800,5800,0
|
|
20230727,154600,64800340,5800,5800,5800,5800,0
|
|
20230727,154500,64800340,5800,5800,5800,5800,0
|
|
20230727,154400,64800340,5800,5800,5800,5800,0
|
|
20230727,154300,64800340,5800,5800,5800,5800,0
|
|
20230727,154200,64800340,5800,5800,5800,5800,0
|
|
20230727,154100,64800340,5800,5800,5800,5800,0
|
|
20230727,154000,64800340,5800,5800,5800,5800,0
|
|
20230727,153900,64800340,5800,5800,5800,5800,0
|
|
20230727,153800,64800340,5800,5800,5800,5800,0
|
|
20230727,153700,64800340,5800,5800,5800,5800,0
|
|
20230727,153600,64800340,5800,5800,5800,5800,60
|
|
20230727,153500,64800340,5800,5800,5800,5800,0
|
|
20230727,153400,64800340,5800,5800,5800,5800,0
|
|
20230727,153300,64800340,5800,5800,5800,5800,0
|
|
20230727,153200,64800340,5800,5800,5800,5800,0
|
|
20230727,153100,64800340,5800,5800,5800,5800,0
|
|
20230727,153000,64800340,5800,5800,5800,5800,60
|
|
20230727,152900,64452340,5800,5800,5800,5800,0
|
|
20230727,152800,64452340,5800,5800,5800,5800,0
|
|
20230727,152700,64452340,5800,5800,5800,5800,0
|
|
20230727,152600,64452340,5800,5800,5800,5800,0
|
|
20230727,152500,64452340,5800,5800,5800,5800,0
|
|
20230727,152400,64452340,5800,5800,5800,5800,0
|
|
20230727,152300,64452340,5800,5800,5800,5800,0
|
|
20230727,152200,64452340,5800,5800,5800,5800,0
|
|
20230727,152100,64452340,5800,5800,5800,5800,0
|
|
20230727,152000,64452340,5800,5800,5800,5800,0
|
|
20230727,151900,64452340,5800,5760,5800,5760,7
|
|
20230727,151800,64411780,5800,5800,5800,5800,0
|
|
20230727,151700,64411780,5800,5790,5800,5790,294
|
|
20230727,151600,62709000,5740,5740,5740,5740,0
|
|
20230727,151500,62709000,5740,5740,5740,5740,0
|
|
20230727,151400,62709000,5740,5740,5740,5740,0
|
|
20230727,151300,62709000,5740,5740,5740,5740,0
|
|
20230727,151200,62709000,5740,5740,5740,5740,0
|
|
20230727,151100,62709000,5740,5750,5750,5740,150
|
|
20230727,151000,61847570,5750,5750,5750,5750,428
|
|
20230727,150900,59386570,5750,5750,5750,5750,0
|
|
20230727,150800,59386570,5750,5750,5750,5750,0
|
|
20230727,150700,59386570,5750,5750,5750,5750,0
|
|
20230727,150600,59386570,5750,5750,5750,5750,0
|
|
20230727,150500,59386570,5750,5750,5750,5750,0
|
|
20230727,150400,59386570,5750,5780,5780,5750,152
|
|
20230727,150300,58510630,5770,5770,5770,5770,0
|
|
20230727,150200,58510630,5770,5770,5770,5770,0
|
|
20230727,150100,58510630,5770,5770,5770,5770,0
|
|
20230727,150000,58510630,5770,5770,5770,5770,0
|
|
20230727,145900,58510630,5770,5770,5770,5770,51
|
|
20230727,145800,58216360,5770,5770,5770,5770,0
|
|
20230727,145700,58216360,5770,5770,5770,5770,0
|
|
20230727,145600,58216360,5770,5770,5770,5770,0
|
|
20230727,145500,58216360,5770,5770,5770,5770,0
|
|
20230727,145400,58216360,5770,5770,5770,5770,0
|
|
20230727,145300,58216360,5770,5770,5770,5770,60
|
|
20230727,145200,57870160,5770,5770,5770,5770,0
|
|
20230727,145100,57870160,5770,5770,5770,5770,0
|
|
20230727,145000,57870160,5770,5770,5770,5770,7
|
|
20230727,144900,57829770,5820,5820,5820,5820,0
|
|
20230727,144800,57829770,5820,5760,5820,5760,399
|
|
20230727,144700,55516680,5760,5760,5760,5760,0
|
|
20230727,144600,55516680,5760,5760,5760,5760,0
|
|
20230727,144500,55516680,5760,5760,5760,5760,0
|
|
20230727,144400,55516680,5760,5760,5760,5760,0
|
|
20230727,144300,55516680,5760,5760,5760,5760,0
|
|
20230727,144200,55516680,5760,5760,5760,5760,194
|
|
20230727,144100,54399240,5760,5760,5760,5760,0
|
|
20230727,144000,54399240,5760,5760,5760,5760,239
|
|
20230727,143900,53022600,5760,5760,5760,5760,0
|
|
20230727,143800,53022600,5760,5760,5760,5760,0
|
|
20230727,143700,53022600,5760,5760,5760,5760,0
|
|
20230727,143600,53022600,5760,5760,5760,5760,0
|
|
20230727,143500,53022600,5760,5760,5760,5760,0
|
|
20230727,143400,53022600,5760,5760,5760,5760,0
|
|
20230727,143300,53022600,5760,5760,5760,5760,0
|
|
20230727,143200,53022600,5760,5760,5760,5760,50
|
|
20230727,143100,52734600,5760,5760,5760,5760,0
|
|
20230727,143000,52734600,5760,5760,5760,5760,7
|
|
20230727,142900,52694280,5810,5810,5810,5810,0
|
|
20230727,142800,52694280,5810,5810,5810,5810,0
|
|
20230727,142700,52694280,5810,5810,5810,5810,0
|
|
20230727,142600,52694280,5810,5810,5810,5810,0
|
|
20230727,142500,52694280,5810,5810,5810,5810,1
|
|
20230727,142400,52688470,5760,5760,5760,5760,0
|
|
20230727,142300,52688470,5760,5760,5760,5760,0
|
|
20230727,142200,52688470,5760,5760,5760,5760,0
|
|
20230727,142100,52688470,5760,5760,5760,5760,0
|
|
20230727,142000,52688470,5760,5760,5760,5760,14
|
|
20230727,141900,52607830,5810,5810,5810,5810,0
|
|
20230727,141800,52607830,5810,5810,5810,5810,1
|
|
20230727,141700,52602020,5760,5760,5760,5760,0
|
|
20230727,141600,52602020,5760,5760,5760,5760,0
|
|
20230727,141500,52602020,5760,5760,5760,5760,9
|
|
20230727,141400,52550180,5760,5760,5760,5760,0
|
|
20230727,141300,52550180,5760,5760,5760,5760,0
|
|
20230727,141200,52550180,5760,5760,5760,5760,0
|
|
20230727,141100,52550180,5760,5760,5760,5760,0
|
|
20230727,141000,52550180,5760,5760,5760,5760,7
|
|
20230727,140900,52509860,5760,5760,5760,5760,0
|
|
20230727,140800,52509860,5760,5760,5760,5760,0
|
|
20230727,140700,52509860,5760,5760,5760,5760,0
|
|
20230727,140600,52509860,5760,5760,5760,5760,0
|
|
20230727,140500,52509860,5760,5770,5770,5760,16
|
|
20230727,140400,52417630,5770,5770,5770,5770,0
|
|
20230727,140300,52417630,5770,5770,5770,5770,0
|
|
20230727,140200,52417630,5770,5770,5770,5770,0
|
|
20230727,140100,52417630,5770,5770,5770,5770,0
|
|
20230727,140000,52417630,5770,5780,5780,5770,14
|
|
20230727,135900,52336750,5800,5800,5800,5800,0
|
|
20230727,135800,52336750,5800,5800,5800,5800,0
|
|
20230727,135700,52336750,5800,5800,5800,5800,0
|
|
20230727,135600,52336750,5800,5800,5800,5800,181
|
|
20230727,135500,51286950,5800,5790,5800,5790,17
|
|
20230727,135400,51188450,5800,5800,5800,5800,0
|
|
20230727,135300,51188450,5800,5800,5800,5800,0
|
|
20230727,135200,51188450,5800,5800,5800,5800,0
|
|
20230727,135100,51188450,5800,5800,5800,5800,1
|
|
20230727,135000,51182650,5760,5760,5760,5760,8
|
|
20230727,134900,51136570,5820,5820,5820,5820,0
|
|
20230727,134800,51136570,5820,5820,5820,5820,0
|
|
20230727,134700,51136570,5820,5820,5820,5820,0
|
|
20230727,134600,51136570,5820,5790,5820,5790,100
|
|
20230727,134500,50556450,5790,5790,5790,5790,0
|
|
20230727,134400,50556450,5790,5790,5790,5790,0
|
|
20230727,134300,50556450,5790,5790,5790,5790,0
|
|
20230727,134200,50556450,5790,5790,5790,5790,0
|
|
20230727,134100,50556450,5790,5790,5790,5790,1
|
|
20230727,134000,50550660,5760,5760,5760,5760,14
|
|
20230727,133900,50470020,5820,5820,5820,5820,0
|
|
20230727,133800,50470020,5820,5820,5820,5820,0
|
|
20230727,133700,50470020,5820,5790,5820,5790,486
|
|
20230727,133600,47656030,5790,5790,5790,5790,0
|
|
20230727,133500,47656030,5790,5790,5790,5790,0
|
|
20230727,133400,47656030,5790,5790,5790,5790,0
|
|
20230727,133300,47656030,5790,5790,5790,5790,0
|
|
20230727,133200,47656030,5790,5790,5790,5790,0
|
|
20230727,133100,47656030,5790,5770,5790,5770,135
|
|
20230727,133000,46876920,5740,5740,5740,5740,8
|
|
20230727,132900,46831000,5750,5750,5750,5750,0
|
|
20230727,132800,46831000,5750,5750,5750,5750,0
|
|
20230727,132700,46831000,5750,5750,5750,5750,0
|
|
20230727,132600,46831000,5750,5750,5750,5750,0
|
|
20230727,132500,46831000,5750,5750,5750,5750,0
|
|
20230727,132400,46831000,5750,5750,5750,5750,0
|
|
20230727,132300,46831000,5750,5750,5750,5750,0
|
|
20230727,132200,46831000,5750,5750,5750,5750,0
|
|
20230727,132100,46831000,5750,5750,5750,5750,0
|
|
20230727,132000,46831000,5750,5730,5750,5730,317
|
|
20230727,131900,45008530,5730,5730,5730,5730,0
|
|
20230727,131800,45008530,5730,5730,5730,5730,0
|
|
20230727,131700,45008530,5730,5730,5730,5730,0
|
|
20230727,131600,45008530,5730,5730,5730,5730,0
|
|
20230727,131500,45008530,5730,5730,5730,5730,0
|
|
20230727,131400,45008530,5730,5730,5730,5730,0
|
|
20230727,131300,45008530,5730,5730,5730,5730,27
|
|
20230727,131200,44853820,5740,5740,5740,5740,20
|
|
20230727,131100,44739020,5740,5740,5740,5740,0
|
|
20230727,131000,44739020,5740,5740,5740,5740,8
|
|
20230727,130900,44693100,5740,5740,5740,5740,0
|
|
20230727,130800,44693100,5740,5740,5740,5740,0
|
|
20230727,130700,44693100,5740,5740,5740,5740,0
|
|
20230727,130600,44693100,5740,5740,5740,5740,2
|
|
20230727,130500,44681620,5720,5720,5720,5720,0
|
|
20230727,130400,44681620,5720,5720,5720,5720,0
|
|
20230727,130300,44681620,5720,5720,5720,5720,0
|
|
20230727,130200,44681620,5720,5720,5720,5720,0
|
|
20230727,130100,44681620,5720,5720,5720,5720,0
|
|
20230727,130000,44681620,5720,5720,5720,5720,14
|
|
20230727,125900,44601540,5720,5720,5720,5720,0
|
|
20230727,125800,44601540,5720,5720,5720,5720,0
|
|
20230727,125700,44601540,5720,5720,5720,5720,0
|
|
20230727,125600,44601540,5720,5720,5720,5720,0
|
|
20230727,125500,44601540,5720,5720,5720,5720,9
|
|
20230727,125400,44550060,5750,5750,5750,5750,0
|
|
20230727,125300,44550060,5750,5750,5750,5750,1
|
|
20230727,125200,44544310,5710,5710,5710,5710,0
|
|
20230727,125100,44544310,5710,5710,5710,5710,0
|
|
20230727,125000,44544310,5710,5710,5710,5710,8
|
|
20230727,124900,44498630,5750,5750,5750,5750,0
|
|
20230727,124800,44498630,5750,5750,5750,5750,0
|
|
20230727,124700,44498630,5750,5750,5750,5750,0
|
|
20230727,124600,44498630,5750,5750,5750,5750,0
|
|
20230727,124500,44498630,5750,5710,5750,5710,19
|
|
20230727,124400,44390020,5710,5710,5710,5710,0
|
|
20230727,124300,44390020,5710,5710,5710,5710,0
|
|
20230727,124200,44390020,5710,5710,5710,5710,0
|
|
20230727,124100,44390020,5710,5710,5710,5710,0
|
|
20230727,124000,44390020,5710,5730,5730,5710,56
|
|
20230727,123900,44070050,5750,5750,5750,5750,0
|
|
20230727,123800,44070050,5750,5750,5750,5750,0
|
|
20230727,123700,44070050,5750,5750,5750,5750,0
|
|
20230727,123600,44070050,5750,5750,5750,5750,0
|
|
20230727,123500,44070050,5750,5750,5750,5750,0
|
|
20230727,123400,44070050,5750,5720,5750,5720,2
|
|
20230727,123300,44058580,5710,5710,5710,5710,0
|
|
20230727,123200,44058580,5710,5710,5710,5710,0
|
|
20230727,123100,44058580,5710,5710,5710,5710,0
|
|
20230727,123000,44058580,5710,5710,5710,5710,8
|
|
20230727,122900,44012900,5710,5720,5720,5710,503
|
|
20230727,122800,41138720,5750,5750,5750,5750,0
|
|
20230727,122700,41138720,5750,5750,5750,5750,0
|
|
20230727,122600,41138720,5750,5750,5750,5750,0
|
|
20230727,122500,41138720,5750,5750,5750,5750,0
|
|
20230727,122400,41138720,5750,5750,5750,5750,0
|
|
20230727,122300,41138720,5750,5750,5750,5750,0
|
|
20230727,122200,41138720,5750,5750,5750,5750,0
|
|
20230727,122100,41138720,5750,5750,5750,5750,0
|
|
20230727,122000,41138720,5750,5720,5750,5720,18
|
|
20230727,121900,41035640,5730,5730,5730,5730,263
|
|
20230727,121800,39528650,5740,5740,5740,5740,0
|
|
20230727,121700,39528650,5740,5740,5740,5740,0
|
|
20230727,121600,39528650,5740,5750,5750,5740,468
|
|
20230727,121500,36839410,5760,5760,5760,5760,0
|
|
20230727,121400,36839410,5760,5760,5760,5760,0
|
|
20230727,121300,36839410,5760,5760,5760,5760,0
|
|
20230727,121200,36839410,5760,5760,5760,5760,0
|
|
20230727,121100,36839410,5760,5760,5760,5760,17
|
|
20230727,121000,36741490,5750,5750,5750,5750,8
|
|
20230727,120900,36695490,5790,5790,5790,5790,0
|
|
20230727,120800,36695490,5790,5790,5790,5790,0
|
|
20230727,120700,36695490,5790,5790,5790,5790,0
|
|
20230727,120600,36695490,5790,5790,5790,5790,0
|
|
20230727,120500,36695490,5790,5790,5790,5790,0
|
|
20230727,120400,36695490,5790,5790,5790,5790,4
|
|
20230727,120300,36672330,5760,5760,5760,5760,0
|
|
20230727,120200,36672330,5760,5760,5760,5760,0
|
|
20230727,120100,36672330,5760,5760,5760,5760,0
|
|
20230727,120000,36672330,5760,5760,5760,5760,14
|
|
20230727,115900,36591690,5790,5790,5790,5790,0
|
|
20230727,115800,36591690,5790,5790,5790,5790,0
|
|
20230727,115700,36591690,5790,5760,5790,5760,101
|
|
20230727,115600,36006930,5800,5800,5800,5800,0
|
|
20230727,115500,36006930,5800,5800,5800,5800,20
|
|
20230727,115400,35890930,5790,5790,5790,5790,0
|
|
20230727,115300,35890930,5790,5780,5790,5780,60
|
|
20230727,115200,35543600,5780,5760,5780,5760,19
|
|
20230727,115100,35433800,5780,5770,5780,5770,120
|
|
20230727,115000,34740950,5740,5740,5740,5740,8
|
|
20230727,114900,34695030,5770,5770,5770,5770,3
|
|
20230727,114800,34677720,5740,5740,5740,5740,0
|
|
20230727,114700,34677720,5740,5740,5740,5740,0
|
|
20230727,114600,34677720,5740,5740,5740,5740,0
|
|
20230727,114500,34677720,5740,5740,5740,5740,0
|
|
20230727,114400,34677720,5740,5740,5740,5740,0
|
|
20230727,114300,34677720,5740,5740,5740,5740,0
|
|
20230727,114200,34677720,5740,5740,5740,5740,0
|
|
20230727,114100,34677720,5740,5740,5740,5740,0
|
|
20230727,114000,34677720,5740,5740,5740,5740,14
|
|
20230727,113900,34597360,5750,5750,5750,5750,0
|
|
20230727,113800,34597360,5750,5750,5750,5750,164
|
|
20230727,113700,33654360,5750,5750,5750,5750,0
|
|
20230727,113600,33654360,5750,5750,5750,5750,0
|
|
20230727,113500,33654360,5750,5750,5750,5750,10
|
|
20230727,113400,33596860,5750,5750,5750,5750,0
|
|
20230727,113300,33596860,5750,5750,5750,5750,0
|
|
20230727,113200,33596860,5750,5750,5750,5750,0
|
|
20230727,113100,33596860,5750,5750,5750,5750,0
|
|
20230727,113000,33596860,5750,5760,5760,5750,8
|
|
20230727,112900,33550790,5810,5810,5810,5810,0
|
|
20230727,112800,33550790,5810,5810,5810,5810,0
|
|
20230727,112700,33550790,5810,5810,5810,5810,1
|
|
20230727,112600,33544980,5760,5760,5760,5760,0
|
|
20230727,112500,33544980,5760,5770,5770,5760,16
|
|
20230727,112400,33452790,5790,5790,5790,5790,0
|
|
20230727,112300,33452790,5790,5790,5790,5790,4
|
|
20230727,112200,33429630,5760,5760,5760,5760,0
|
|
20230727,112100,33429630,5760,5760,5760,5760,0
|
|
20230727,112000,33429630,5760,5760,5760,5760,14
|
|
20230727,111900,33348990,5810,5810,5810,5810,0
|
|
20230727,111800,33348990,5810,5810,5810,5810,0
|
|
20230727,111700,33348990,5810,5810,5810,5810,0
|
|
20230727,111600,33348990,5810,5810,5810,5810,0
|
|
20230727,111500,33348990,5810,5810,5810,5810,0
|
|
20230727,111400,33348990,5810,5810,5810,5810,0
|
|
20230727,111300,33348990,5810,5810,5810,5810,1
|
|
20230727,111200,33343180,5770,5770,5770,5770,0
|
|
20230727,111100,33343180,5770,5770,5770,5770,0
|
|
20230727,111000,33343180,5770,5770,5770,5770,8
|
|
20230727,110900,33297020,5770,5780,5780,5770,115
|
|
20230727,110800,32633300,5780,5780,5780,5780,0
|
|
20230727,110700,32633300,5780,5780,5780,5780,0
|
|
20230727,110600,32633300,5780,5780,5780,5780,0
|
|
20230727,110500,32633300,5780,5780,5780,5780,0
|
|
20230727,110400,32633300,5780,5780,5780,5780,0
|
|
20230727,110300,32633300,5780,5780,5780,5780,0
|
|
20230727,110200,32633300,5780,5780,5780,5780,0
|
|
20230727,110100,32633300,5780,5780,5780,5780,0
|
|
20230727,110000,32633300,5780,5780,5780,5780,15
|
|
20230727,105900,32546600,5810,5810,5810,5810,0
|
|
20230727,105800,32546600,5810,5810,5810,5810,0
|
|
20230727,105700,32546600,5810,5810,5810,5810,97
|
|
20230727,105600,31983030,5810,5810,5810,5790,4
|
|
20230727,105500,31959810,5820,5820,5820,5820,0
|
|
20230727,105400,31959810,5820,5820,5820,5820,0
|
|
20230727,105300,31959810,5820,5820,5820,5820,0
|
|
20230727,105200,31959810,5820,5820,5820,5820,1
|
|
20230727,105100,31953990,5830,5800,5830,5800,4
|
|
20230727,105000,31930720,5770,5770,5770,5770,8
|
|
20230727,104900,31884560,5820,5820,5820,5820,0
|
|
20230727,104800,31884560,5820,5820,5820,5820,0
|
|
20230727,104700,31884560,5820,5820,5820,5820,0
|
|
20230727,104600,31884560,5820,5820,5820,5820,0
|
|
20230727,104500,31884560,5820,5820,5820,5820,0
|
|
20230727,104400,31884560,5820,5820,5820,5820,0
|
|
20230727,104300,31884560,5820,5820,5820,5820,0
|
|
20230727,104200,31884560,5820,5790,5820,5790,4
|
|
20230727,104100,31861310,5820,5780,5820,5780,54
|
|
20230727,104000,31547470,5760,5760,5760,5760,15
|
|
20230727,103900,31461070,5760,5760,5760,5760,0
|
|
20230727,103800,31461070,5760,5820,5820,5760,2
|
|
20230727,103700,31449490,5800,5800,5800,5800,0
|
|
20230727,103600,31449490,5800,5800,5800,5800,0
|
|
20230727,103500,31449490,5800,5800,5800,5800,0
|
|
20230727,103400,31449490,5800,5800,5800,5800,0
|
|
20230727,103300,31449490,5800,5800,5800,5800,0
|
|
20230727,103200,31449490,5800,5820,5820,5800,106
|
|
20230727,103100,30833730,5820,5820,5820,5820,0
|
|
20230727,103000,30833730,5820,5820,5820,5820,8
|
|
20230727,102900,30787170,5830,5830,5830,5830,216
|
|
20230727,102800,29527890,5820,5820,5820,5820,0
|
|
20230727,102700,29527890,5820,5820,5820,5820,5
|
|
20230727,102600,29498790,5830,5830,5830,5830,0
|
|
20230727,102500,29498790,5830,5830,5830,5830,0
|
|
20230727,102400,29498790,5830,5820,5830,5820,19
|
|
20230727,102300,29388040,5820,5820,5820,5820,8
|
|
20230727,102200,29341480,5800,5800,5800,5800,106
|
|
20230727,102100,28726680,5790,5790,5790,5790,0
|
|
20230727,102000,28726680,5790,5780,5790,5780,33
|
|
20230727,101900,28535760,5780,5780,5780,5780,107
|
|
20230727,101800,27917300,5750,5750,5750,5750,0
|
|
20230727,101700,27917300,5750,5750,5750,5750,0
|
|
20230727,101600,27917300,5750,5750,5750,5750,0
|
|
20230727,101500,27917300,5750,5750,5750,5750,10
|
|
20230727,101400,27859800,5780,5780,5780,5780,0
|
|
20230727,101300,27859800,5780,5780,5780,5780,0
|
|
20230727,101200,27859800,5780,5780,5780,5780,0
|
|
20230727,101100,27859800,5780,5780,5780,5780,0
|
|
20230727,101000,27859800,5780,5750,5780,5750,9
|
|
20230727,100900,27808020,5750,5750,5750,5750,0
|
|
20230727,100800,27808020,5750,5750,5750,5750,0
|
|
20230727,100700,27808020,5750,5750,5750,5750,2
|
|
20230727,100600,27796520,5740,5740,5740,5740,0
|
|
20230727,100500,27796520,5740,5750,5750,5740,16
|
|
20230727,100400,27704660,5780,5780,5780,5780,0
|
|
20230727,100300,27704660,5780,5780,5780,5780,0
|
|
20230727,100200,27704660,5780,5780,5780,5780,0
|
|
20230727,100100,27704660,5780,5750,5780,5750,5
|
|
20230727,100000,27675790,5790,5750,5790,5740,16
|
|
20230727,095900,27583850,5740,5740,5740,5740,0
|
|
20230727,095800,27583850,5740,5740,5740,5740,0
|
|
20230727,095700,27583850,5740,5740,5740,5740,0
|
|
20230727,095600,27583850,5740,5740,5740,5740,0
|
|
20230727,095500,27583850,5740,5740,5740,5740,0
|
|
20230727,095400,27583850,5740,5740,5740,5740,0
|
|
20230727,095300,27583850,5740,5740,5740,5740,0
|
|
20230727,095200,27583850,5740,5740,5740,5740,0
|
|
20230727,095100,27583850,5740,5740,5740,5740,0
|
|
20230727,095000,27583850,5740,5740,5740,5740,8
|
|
20230727,094900,27537930,5790,5790,5790,5790,0
|
|
20230727,094800,27537930,5790,5790,5790,5790,0
|
|
20230727,094700,27537930,5790,5790,5790,5790,0
|
|
20230727,094600,27537930,5790,5790,5790,5790,0
|
|
20230727,094500,27537930,5790,5790,5790,5790,0
|
|
20230727,094400,27537930,5790,5790,5790,5790,0
|
|
20230727,094300,27537930,5790,5790,5790,5790,0
|
|
20230727,094200,27537930,5790,5790,5790,5790,0
|
|
20230727,094100,27537930,5790,5790,5790,5790,1
|
|
20230727,094000,27532140,5740,5740,5740,5740,15
|
|
20230727,093900,27446040,5750,5810,5810,5750,958
|
|
20230727,093800,21884380,5810,5800,5810,5800,150
|
|
20230727,093700,21013940,5820,5820,5820,5820,0
|
|
20230727,093600,21013940,5820,5820,5820,5820,0
|
|
20230727,093500,21013940,5820,5820,5820,5820,0
|
|
20230727,093400,21013940,5820,5820,5820,5820,0
|
|
20230727,093300,21013940,5820,5820,5820,5820,0
|
|
20230727,093200,21013940,5820,5820,5820,5820,0
|
|
20230727,093100,21013940,5820,5770,5820,5770,426
|
|
20230727,093000,18542530,5760,5740,5760,5740,101
|
|
20230727,092900,17960930,5760,5760,5760,5760,1
|
|
20230727,092800,17955170,5730,5730,5730,5730,0
|
|
20230727,092700,17955170,5730,5730,5730,5730,0
|
|
20230727,092600,17955170,5730,5730,5730,5730,0
|
|
20230727,092500,17955170,5730,5730,5730,5730,0
|
|
20230727,092400,17955170,5730,5740,5740,5730,65
|
|
20230727,092300,17582420,5740,5740,5740,5740,65
|
|
20230727,092200,17209320,5740,5740,5740,5740,0
|
|
20230727,092100,17209320,5740,5740,5740,5740,106
|
|
20230727,092000,16600880,5740,5740,5740,5740,15
|
|
20230727,091900,16514780,5780,5780,5780,5780,0
|
|
20230727,091800,16514780,5780,5780,5780,5780,48
|
|
20230727,091700,16237340,5790,5790,5790,5790,0
|
|
20230727,091600,16237340,5790,5790,5790,5790,0
|
|
20230727,091500,16237340,5790,5790,5790,5790,1
|
|
20230727,091400,16231550,5790,5790,5790,5790,0
|
|
20230727,091300,16231550,5790,5790,5790,5790,0
|
|
20230727,091200,16231550,5790,5780,5790,5780,22
|
|
20230727,091100,16104200,5760,5760,5760,5760,17
|
|
20230727,091000,16006280,5720,5720,5720,5720,0
|
|
20230727,090900,16006280,5720,5720,5720,5720,0
|
|
20230727,090800,16006280,5720,5780,5780,5720,21
|
|
20230727,090700,15885180,5780,5780,5780,5780,290
|
|
20230727,090600,14208980,5780,5740,5780,5740,528
|
|
20230727,090500,11176940,5730,5730,5730,5730,17
|
|
20230727,090400,11079530,5720,5720,5720,5720,100
|
|
20230727,090300,10507530,5720,5690,5720,5690,2
|
|
20230727,090200,10496120,5730,5660,5730,5660,390
|
|
20230727,090100,8276660,5530,5530,5530,5530,0
|
|
20230727,090000,8276660,5530,5600,5600,5530,1478
|