687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,202400,214658840,12910,12910,12910,12910,417
|
|
20230727,202300,214658840,12910,12910,12910,12910,0
|
|
20230727,202200,214658840,12910,12910,12910,12910,0
|
|
20230727,202100,214658840,12910,12910,12910,12910,0
|
|
20230727,202000,214658840,12910,12910,12910,12910,0
|
|
20230727,201900,214658840,12910,12910,12910,12910,0
|
|
20230727,201800,214658840,12910,12910,12910,12910,0
|
|
20230727,201700,214658840,12910,12910,12910,12910,0
|
|
20230727,201600,214658840,12910,12910,12910,12910,0
|
|
20230727,201500,214658840,12910,12910,12910,12910,0
|
|
20230727,201400,214658840,12910,12910,12910,12910,0
|
|
20230727,201300,214658840,12910,12910,12910,12910,0
|
|
20230727,201200,214658840,12910,12910,12910,12910,0
|
|
20230727,201100,214658840,12910,12910,12910,12910,0
|
|
20230727,201000,214658840,12910,12910,12910,12910,0
|
|
20230727,200900,214658840,12910,12910,12910,12910,0
|
|
20230727,200800,214658840,12910,12910,12910,12910,0
|
|
20230727,200700,214658840,12910,12910,12910,12910,0
|
|
20230727,200600,214658840,12910,12910,12910,12910,0
|
|
20230727,200500,214658840,12910,12910,12910,12910,0
|
|
20230727,200400,214658840,12910,12910,12910,12910,0
|
|
20230727,200300,214658840,12910,12910,12910,12910,0
|
|
20230727,200200,214658840,12910,12910,12910,12910,0
|
|
20230727,200100,214658840,12910,12910,12910,12910,0
|
|
20230727,200000,214658840,12910,12910,12910,12910,0
|
|
20230727,195900,214658840,12910,12910,12910,12910,0
|
|
20230727,195800,214658840,12910,12910,12910,12910,0
|
|
20230727,195700,214658840,12910,12910,12910,12910,0
|
|
20230727,195600,214658840,12910,12910,12910,12910,0
|
|
20230727,195500,214658840,12910,12910,12910,12910,0
|
|
20230727,195400,214658840,12910,12910,12910,12910,417
|
|
20230727,195300,214658840,12910,12910,12910,12910,0
|
|
20230727,195200,214658840,12910,12910,12910,12910,0
|
|
20230727,195100,214658840,12910,12910,12910,12910,0
|
|
20230727,195000,214658840,12910,12910,12910,12910,0
|
|
20230727,194900,214658840,12910,12910,12910,12910,0
|
|
20230727,194800,214658840,12910,12910,12910,12910,0
|
|
20230727,194700,214658840,12910,12910,12910,12910,0
|
|
20230727,194600,214658840,12910,12910,12910,12910,0
|
|
20230727,194500,214658840,12910,12910,12910,12910,0
|
|
20230727,194400,214658840,12910,12910,12910,12910,0
|
|
20230727,194300,214658840,12910,12910,12910,12910,0
|
|
20230727,194200,214658840,12910,12910,12910,12910,0
|
|
20230727,194100,214658840,12910,12910,12910,12910,0
|
|
20230727,194000,214658840,12910,12910,12910,12910,0
|
|
20230727,193900,214658840,12910,12910,12910,12910,0
|
|
20230727,193800,214658840,12910,12910,12910,12910,0
|
|
20230727,193700,214658840,12910,12910,12910,12910,0
|
|
20230727,193600,214658840,12910,12910,12910,12910,0
|
|
20230727,193500,214658840,12910,12910,12910,12910,0
|
|
20230727,193400,214658840,12910,12910,12910,12910,0
|
|
20230727,193300,214658840,12910,12910,12910,12910,0
|
|
20230727,193200,214658840,12910,12910,12910,12910,0
|
|
20230727,193100,214658840,12910,12910,12910,12910,0
|
|
20230727,193000,214658840,12910,12910,12910,12910,0
|
|
20230727,192900,214658840,12910,12910,12910,12910,0
|
|
20230727,192800,214658840,12910,12910,12910,12910,0
|
|
20230727,192700,214658840,12910,12910,12910,12910,0
|
|
20230727,192600,214658840,12910,12910,12910,12910,0
|
|
20230727,192500,214658840,12910,12910,12910,12910,0
|
|
20230727,192400,214658840,12910,12910,12910,12910,417
|
|
20230727,192300,214658840,12910,12910,12910,12910,0
|
|
20230727,192200,214658840,12910,12910,12910,12910,0
|
|
20230727,192100,214658840,12910,12910,12910,12910,0
|
|
20230727,192000,214658840,12910,12910,12910,12910,0
|
|
20230727,191900,214658840,12910,12910,12910,12910,0
|
|
20230727,191800,214658840,12910,12910,12910,12910,0
|
|
20230727,191700,214658840,12910,12910,12910,12910,0
|
|
20230727,191600,214658840,12910,12910,12910,12910,0
|
|
20230727,191500,214658840,12910,12910,12910,12910,0
|
|
20230727,191400,214658840,12910,12910,12910,12910,0
|
|
20230727,191300,214658840,12910,12910,12910,12910,0
|
|
20230727,191200,214658840,12910,12910,12910,12910,0
|
|
20230727,191100,214658840,12910,12910,12910,12910,0
|
|
20230727,191000,214658840,12910,12910,12910,12910,0
|
|
20230727,190900,214658840,12910,12910,12910,12910,0
|
|
20230727,190800,214658840,12910,12910,12910,12910,0
|
|
20230727,190700,214658840,12910,12910,12910,12910,0
|
|
20230727,190600,214658840,12910,12910,12910,12910,0
|
|
20230727,190500,214658840,12910,12910,12910,12910,0
|
|
20230727,190400,214658840,12910,12910,12910,12910,0
|
|
20230727,190300,214658840,12910,12910,12910,12910,0
|
|
20230727,190200,214658840,12910,12910,12910,12910,0
|
|
20230727,190100,214658840,12910,12910,12910,12910,0
|
|
20230727,190000,214658840,12910,12910,12910,12910,0
|
|
20230727,185900,214658840,12910,12910,12910,12910,0
|
|
20230727,185800,214658840,12910,12910,12910,12910,0
|
|
20230727,185700,214658840,12910,12910,12910,12910,0
|
|
20230727,185600,214658840,12910,12910,12910,12910,0
|
|
20230727,185500,214658840,12910,12910,12910,12910,0
|
|
20230727,185400,214658840,12910,12910,12910,12910,417
|
|
20230727,185300,214658840,12910,12910,12910,12910,0
|
|
20230727,185200,214658840,12910,12910,12910,12910,0
|
|
20230727,185100,214658840,12910,12910,12910,12910,0
|
|
20230727,185000,214658840,12910,12910,12910,12910,0
|
|
20230727,184900,214658840,12910,12910,12910,12910,0
|
|
20230727,184800,214658840,12910,12910,12910,12910,0
|
|
20230727,184700,214658840,12910,12910,12910,12910,0
|
|
20230727,184600,214658840,12910,12910,12910,12910,0
|
|
20230727,184500,214658840,12910,12910,12910,12910,0
|
|
20230727,184400,214658840,12910,12910,12910,12910,0
|
|
20230727,184300,214658840,12910,12910,12910,12910,0
|
|
20230727,184200,214658840,12910,12910,12910,12910,0
|
|
20230727,184100,214658840,12910,12910,12910,12910,0
|
|
20230727,184000,214658840,12910,12910,12910,12910,0
|
|
20230727,183900,214658840,12910,12910,12910,12910,0
|
|
20230727,183800,214658840,12910,12910,12910,12910,0
|
|
20230727,183700,214658840,12910,12910,12910,12910,0
|
|
20230727,183600,214658840,12910,12910,12910,12910,0
|
|
20230727,183500,214658840,12910,12910,12910,12910,0
|
|
20230727,183400,214658840,12910,12910,12910,12910,0
|
|
20230727,183300,214658840,12910,12910,12910,12910,0
|
|
20230727,183200,214658840,12910,12910,12910,12910,0
|
|
20230727,183100,214658840,12910,12910,12910,12910,0
|
|
20230727,183000,214658840,12910,12910,12910,12910,0
|
|
20230727,182900,214658840,12910,12910,12910,12910,0
|
|
20230727,182800,214658840,12910,12910,12910,12910,0
|
|
20230727,182700,214658840,12910,12910,12910,12910,0
|
|
20230727,182600,214658840,12910,12910,12910,12910,0
|
|
20230727,182500,214658840,12910,12910,12910,12910,0
|
|
20230727,182400,214658840,12910,12910,12910,12910,417
|
|
20230727,182300,214658840,12910,12910,12910,12910,0
|
|
20230727,182200,214658840,12910,12910,12910,12910,0
|
|
20230727,182100,214658840,12910,12910,12910,12910,0
|
|
20230727,182000,214658840,12910,12910,12910,12910,0
|
|
20230727,181900,214658840,12910,12910,12910,12910,0
|
|
20230727,181800,214658840,12910,12910,12910,12910,0
|
|
20230727,181700,214658840,12910,12910,12910,12910,0
|
|
20230727,181600,214658840,12910,12910,12910,12910,0
|
|
20230727,181500,214658840,12910,12910,12910,12910,0
|
|
20230727,181400,214658840,12910,12910,12910,12910,0
|
|
20230727,181300,214658840,12910,12910,12910,12910,0
|
|
20230727,181200,214658840,12910,12910,12910,12910,0
|
|
20230727,181100,214658840,12910,12910,12910,12910,0
|
|
20230727,181000,214658840,12910,12910,12910,12910,0
|
|
20230727,180900,214658840,12910,12910,12910,12910,0
|
|
20230727,180800,214658840,12910,12910,12910,12910,0
|
|
20230727,180700,214658840,12910,12910,12910,12910,0
|
|
20230727,180600,214658840,12910,12910,12910,12910,0
|
|
20230727,180500,214658840,12910,12910,12910,12910,0
|
|
20230727,180400,214658840,12910,12910,12910,12910,0
|
|
20230727,180300,214658840,12910,12910,12910,12910,0
|
|
20230727,180200,214658840,12910,12910,12910,12910,0
|
|
20230727,180100,214658840,12910,12910,12910,12910,0
|
|
20230727,180000,214658840,12910,12910,12910,12910,0
|
|
20230727,175900,214658840,12910,12910,12910,12910,0
|
|
20230727,175800,214658840,12910,12910,12910,12910,0
|
|
20230727,175700,214658840,12910,12910,12910,12910,0
|
|
20230727,175600,214658840,12910,12910,12910,12910,0
|
|
20230727,175500,214658840,12910,12910,12910,12910,0
|
|
20230727,175400,214658840,12910,12910,12910,12910,417
|
|
20230727,175300,214658840,12910,12910,12910,12910,0
|
|
20230727,175200,214658840,12910,12910,12910,12910,0
|
|
20230727,175100,214658840,12910,12910,12910,12910,0
|
|
20230727,175000,214658840,12910,12910,12910,12910,0
|
|
20230727,174900,214658840,12910,12910,12910,12910,0
|
|
20230727,174800,214658840,12910,12910,12910,12910,0
|
|
20230727,174700,214658840,12910,12910,12910,12910,0
|
|
20230727,174600,214658840,12910,12910,12910,12910,0
|
|
20230727,174500,214658840,12910,12910,12910,12910,0
|
|
20230727,174400,214658840,12910,12910,12910,12910,0
|
|
20230727,174300,214658840,12910,12910,12910,12910,0
|
|
20230727,174200,214658840,12910,12910,12910,12910,0
|
|
20230727,174100,214658840,12910,12910,12910,12910,0
|
|
20230727,174000,214658840,12910,12910,12910,12910,0
|
|
20230727,173900,214658840,12910,12910,12910,12910,0
|
|
20230727,173800,214658840,12910,12910,12910,12910,0
|
|
20230727,173700,214658840,12910,12910,12910,12910,0
|
|
20230727,173600,214658840,12910,12910,12910,12910,0
|
|
20230727,173500,214658840,12910,12910,12910,12910,0
|
|
20230727,173400,214658840,12910,12910,12910,12910,0
|
|
20230727,173300,214658840,12910,12910,12910,12910,0
|
|
20230727,173200,214658840,12910,12910,12910,12910,0
|
|
20230727,173100,214658840,12910,12910,12910,12910,0
|
|
20230727,173000,214658840,12910,12910,12910,12910,0
|
|
20230727,172900,214658840,12910,12910,12910,12910,0
|
|
20230727,172800,214658840,12910,12910,12910,12910,0
|
|
20230727,172700,214658840,12910,12910,12910,12910,0
|
|
20230727,172600,214658840,12910,12910,12910,12910,0
|
|
20230727,172500,214658840,12910,12910,12910,12910,0
|
|
20230727,172400,214658840,12910,12910,12910,12910,417
|
|
20230727,172300,214658840,12910,12910,12910,12910,0
|
|
20230727,172200,214658840,12910,12910,12910,12910,0
|
|
20230727,172100,214658840,12910,12910,12910,12910,0
|
|
20230727,172000,214658840,12910,12910,12910,12910,0
|
|
20230727,171900,214658840,12910,12910,12910,12910,0
|
|
20230727,171800,214658840,12910,12910,12910,12910,0
|
|
20230727,171700,214658840,12910,12910,12910,12910,0
|
|
20230727,171600,214658840,12910,12910,12910,12910,0
|
|
20230727,171500,214658840,12910,12910,12910,12910,0
|
|
20230727,171400,214658840,12910,12910,12910,12910,0
|
|
20230727,171300,214658840,12910,12910,12910,12910,0
|
|
20230727,171200,214658840,12910,12910,12910,12910,0
|
|
20230727,171100,214658840,12910,12910,12910,12910,0
|
|
20230727,171000,214658840,12910,12910,12910,12910,0
|
|
20230727,170900,214658840,12910,12910,12910,12910,0
|
|
20230727,170800,214658840,12910,12910,12910,12910,0
|
|
20230727,170700,214658840,12910,12910,12910,12910,0
|
|
20230727,170600,214658840,12910,12910,12910,12910,0
|
|
20230727,170500,214658840,12910,12910,12910,12910,0
|
|
20230727,170400,214658840,12910,12910,12910,12910,0
|
|
20230727,170300,214658840,12910,12910,12910,12910,0
|
|
20230727,170200,214658840,12910,12910,12910,12910,0
|
|
20230727,170100,214658840,12910,12910,12910,12910,0
|
|
20230727,170000,214658840,12910,12910,12910,12910,0
|
|
20230727,165900,214658840,12910,12910,12910,12910,0
|
|
20230727,165800,214658840,12910,12910,12910,12910,0
|
|
20230727,165700,214658840,12910,12910,12910,12910,0
|
|
20230727,165600,214658840,12910,12910,12910,12910,0
|
|
20230727,165500,214658840,12910,12910,12910,12910,0
|
|
20230727,165400,214658840,12910,12910,12910,12910,417
|
|
20230727,165300,214658840,12910,12910,12910,12910,0
|
|
20230727,165200,214658840,12910,12910,12910,12910,0
|
|
20230727,165100,214658840,12910,12910,12910,12910,0
|
|
20230727,165000,214658840,12910,12910,12910,12910,0
|
|
20230727,164900,214658840,12910,12910,12910,12910,0
|
|
20230727,164800,214658840,12910,12910,12910,12910,0
|
|
20230727,164700,214658840,12910,12910,12910,12910,0
|
|
20230727,164600,214658840,12910,12910,12910,12910,0
|
|
20230727,164500,214658840,12910,12910,12910,12910,0
|
|
20230727,164400,214658840,12910,12910,12910,12910,0
|
|
20230727,164300,214658840,12910,12910,12910,12910,0
|
|
20230727,164200,214658840,12910,12910,12910,12910,0
|
|
20230727,164100,214658840,12910,12910,12910,12910,0
|
|
20230727,164000,214658840,12910,12910,12910,12910,0
|
|
20230727,163900,214658840,12910,12910,12910,12910,0
|
|
20230727,163800,214658840,12910,12910,12910,12910,0
|
|
20230727,163700,214658840,12910,12910,12910,12910,0
|
|
20230727,163600,214658840,12910,12910,12910,12910,0
|
|
20230727,163500,214658840,12910,12910,12910,12910,0
|
|
20230727,163400,214658840,12910,12910,12910,12910,0
|
|
20230727,163300,214658840,12910,12910,12910,12910,0
|
|
20230727,163200,214658840,12910,12910,12910,12910,0
|
|
20230727,163100,214658840,12910,12910,12910,12910,0
|
|
20230727,163000,214658840,12910,12910,12910,12910,0
|
|
20230727,162900,214658840,12910,12910,12910,12910,0
|
|
20230727,162800,214658840,12910,12910,12910,12910,0
|
|
20230727,162700,214658840,12910,12910,12910,12910,0
|
|
20230727,162600,214658840,12910,12910,12910,12910,0
|
|
20230727,162500,214658840,12910,12910,12910,12910,0
|
|
20230727,162400,214658840,12910,12910,12910,12910,417
|
|
20230727,162300,214658840,12910,12910,12910,12910,0
|
|
20230727,162200,214658840,12910,12910,12910,12910,0
|
|
20230727,162100,214658840,12910,12910,12910,12910,0
|
|
20230727,162000,214658840,12910,12910,12910,12910,0
|
|
20230727,161900,214658840,12910,12910,12910,12910,0
|
|
20230727,161800,214658840,12910,12910,12910,12910,0
|
|
20230727,161700,214658840,12910,12910,12910,12910,0
|
|
20230727,161600,214658840,12910,12910,12910,12910,0
|
|
20230727,161500,214658840,12910,12910,12910,12910,0
|
|
20230727,161400,214658840,12910,12910,12910,12910,0
|
|
20230727,161300,214658840,12910,12910,12910,12910,0
|
|
20230727,161200,214658840,12910,12910,12910,12910,0
|
|
20230727,161100,214658840,12910,12910,12910,12910,0
|
|
20230727,161000,214658840,12910,12910,12910,12910,0
|
|
20230727,160900,214658840,12910,12910,12910,12910,0
|
|
20230727,160800,214658840,12910,12910,12910,12910,0
|
|
20230727,160700,214658840,12910,12910,12910,12910,0
|
|
20230727,160600,214658840,12910,12910,12910,12910,0
|
|
20230727,160500,214658840,12910,12910,12910,12910,0
|
|
20230727,160400,214658840,12910,12910,12910,12910,0
|
|
20230727,160300,214658840,12910,12910,12910,12910,0
|
|
20230727,160200,214658840,12910,12910,12910,12910,0
|
|
20230727,160100,214658840,12910,12910,12910,12910,0
|
|
20230727,160000,214658840,12910,12910,12910,12910,0
|
|
20230727,155900,214658840,12910,12910,12910,12910,0
|
|
20230727,155800,214658840,12910,12910,12910,12910,0
|
|
20230727,155700,214658840,12910,12910,12910,12910,0
|
|
20230727,155600,214658840,12910,12910,12910,12910,0
|
|
20230727,155500,214658840,12910,12910,12910,12910,0
|
|
20230727,155400,214658840,12910,12910,12910,12910,417
|
|
20230727,155300,214658840,12910,12910,12910,12910,0
|
|
20230727,155200,214658840,12910,12910,12910,12910,0
|
|
20230727,155100,214658840,12910,12910,12910,12910,0
|
|
20230727,155000,214658840,12910,12910,12910,12910,0
|
|
20230727,154900,214658840,12910,12910,12910,12910,0
|
|
20230727,154800,214658840,12910,12910,12910,12910,0
|
|
20230727,154700,214658840,12910,12910,12910,12910,0
|
|
20230727,154600,214658840,12910,12910,12910,12910,0
|
|
20230727,154500,214658840,12910,12910,12910,12910,0
|
|
20230727,154400,214658840,12910,12910,12910,12910,0
|
|
20230727,154300,214658840,12910,12910,12910,12910,0
|
|
20230727,154200,214658840,12910,12910,12910,12910,0
|
|
20230727,154100,214658840,12910,12910,12910,12910,0
|
|
20230727,154000,214658840,12910,12910,12910,12910,0
|
|
20230727,153900,214658840,12910,12910,12910,12910,0
|
|
20230727,153800,214658840,12910,12910,12910,12910,0
|
|
20230727,153700,214658840,12910,12910,12910,12910,0
|
|
20230727,153600,214658840,12910,12910,12910,12910,0
|
|
20230727,153500,214658840,12910,12910,12910,12910,0
|
|
20230727,153400,214658840,12910,12910,12910,12910,0
|
|
20230727,153300,214658840,12910,12910,12910,12910,0
|
|
20230727,153200,214658840,12910,12910,12910,12910,0
|
|
20230727,153100,214658840,12910,12910,12910,12910,0
|
|
20230727,153000,214658840,12910,12910,12910,12910,417
|
|
20230727,152900,209275370,12890,12890,12890,12890,0
|
|
20230727,152800,209275370,12890,12890,12890,12890,0
|
|
20230727,152700,209275370,12890,12890,12890,12890,0
|
|
20230727,152600,209275370,12890,12890,12890,12890,0
|
|
20230727,152500,209275370,12890,12890,12890,12890,0
|
|
20230727,152400,209275370,12890,12890,12890,12890,0
|
|
20230727,152300,209275370,12890,12890,12890,12890,0
|
|
20230727,152200,209275370,12890,12890,12890,12890,0
|
|
20230727,152100,209275370,12890,12890,12890,12890,0
|
|
20230727,152000,209275370,12890,12890,12890,12890,0
|
|
20230727,151900,209275370,12890,12890,12890,12890,0
|
|
20230727,151800,209275370,12890,12890,12890,12890,0
|
|
20230727,151700,209275370,12890,12890,12890,12890,5
|
|
20230727,151600,209210920,12800,12900,12900,12800,10
|
|
20230727,151500,209082420,12910,12900,12910,12900,138
|
|
20230727,151400,207302210,12800,12800,12800,12800,0
|
|
20230727,151300,207302210,12800,12820,12820,12800,218
|
|
20230727,151200,204510050,12910,12910,12910,12910,0
|
|
20230727,151100,204510050,12910,12910,12910,12910,0
|
|
20230727,151000,204510050,12910,12910,12910,12910,0
|
|
20230727,150900,204510050,12910,12910,12910,12910,0
|
|
20230727,150800,204510050,12910,12910,12910,12910,0
|
|
20230727,150700,204510050,12910,12910,12910,12910,2
|
|
20230727,150600,204484230,12900,12890,12900,12890,32
|
|
20230727,150500,204071490,12800,12810,12810,12800,527
|
|
20230727,150400,197323630,12920,12910,12920,12910,50
|
|
20230727,150300,196677640,12920,12920,12920,12920,0
|
|
20230727,150200,196677640,12920,12920,12920,12920,0
|
|
20230727,150100,196677640,12920,12920,12920,12920,0
|
|
20230727,150000,196677640,12920,12920,12920,12920,6
|
|
20230727,145900,196600120,12920,12820,12920,12810,503
|
|
20230727,145800,190153390,12930,12930,12930,12930,0
|
|
20230727,145700,190153390,12930,12930,12930,12930,1
|
|
20230727,145600,190140460,12920,12870,12920,12870,38
|
|
20230727,145500,189650410,12860,12830,12860,12830,61
|
|
20230727,145400,188866470,12870,12870,12870,12870,0
|
|
20230727,145300,188866470,12870,12870,12870,12870,0
|
|
20230727,145200,188866470,12870,12870,12870,12870,0
|
|
20230727,145100,188866470,12870,12870,12870,12870,0
|
|
20230727,145000,188866470,12870,12870,12870,12870,0
|
|
20230727,144900,188866470,12870,12870,12870,12870,0
|
|
20230727,144800,188866470,12870,12870,12870,12870,0
|
|
20230727,144700,188866470,12870,12870,12870,12870,0
|
|
20230727,144600,188866470,12870,12870,12870,12870,0
|
|
20230727,144500,188866470,12870,12870,12870,12870,0
|
|
20230727,144400,188866470,12870,12870,12870,12870,0
|
|
20230727,144300,188866470,12870,12870,12870,12870,0
|
|
20230727,144200,188866470,12870,12870,12870,12870,0
|
|
20230727,144100,188866470,12870,12870,12870,12870,0
|
|
20230727,144000,188866470,12870,12870,12870,12870,0
|
|
20230727,143900,188866470,12870,12870,12870,12870,0
|
|
20230727,143800,188866470,12870,12860,12870,12860,6
|
|
20230727,143700,188789280,12770,12770,12770,12770,0
|
|
20230727,143600,188789280,12770,12770,12770,12770,93
|
|
20230727,143500,187601670,12890,12890,12890,12890,2
|
|
20230727,143400,187575890,12740,12800,12800,12740,176
|
|
20230727,143300,185326200,12900,12900,12900,12900,0
|
|
20230727,143200,185326200,12900,12900,12900,12900,0
|
|
20230727,143100,185326200,12900,12900,12900,12900,0
|
|
20230727,143000,185326200,12900,12900,12900,12900,0
|
|
20230727,142900,185326200,12900,12900,12900,12900,16
|
|
20230727,142800,185119800,12900,12920,12920,12900,200
|
|
20230727,142700,182539780,12930,12930,12930,12930,0
|
|
20230727,142600,182539780,12930,12930,12930,12930,0
|
|
20230727,142500,182539780,12930,12930,12930,12930,0
|
|
20230727,142400,182539780,12930,12930,12930,12930,0
|
|
20230727,142300,182539780,12930,12930,12930,12930,38
|
|
20230727,142200,182048440,12920,12920,12920,12920,4
|
|
20230727,142100,181996760,12900,12900,12900,12900,0
|
|
20230727,142000,181996760,12900,12900,12900,12900,0
|
|
20230727,141900,181996760,12900,12900,12920,12900,237
|
|
20230727,141800,178939440,12900,12900,12900,12900,0
|
|
20230727,141700,178939440,12900,12900,12900,12900,0
|
|
20230727,141600,178939440,12900,12900,12900,12900,0
|
|
20230727,141500,178939440,12900,12900,12900,12900,0
|
|
20230727,141400,178939440,12900,12900,12900,12900,0
|
|
20230727,141300,178939440,12900,12850,12900,12850,75
|
|
20230727,141200,177974240,12940,12940,12940,12940,0
|
|
20230727,141100,177974240,12940,12940,12940,12940,0
|
|
20230727,141000,177974240,12940,12920,12940,12610,3007
|
|
20230727,140900,139697750,12920,12920,12920,12920,0
|
|
20230727,140800,139697750,12920,12920,12920,12920,0
|
|
20230727,140700,139697750,12920,12920,12920,12920,0
|
|
20230727,140600,139697750,12920,12920,12920,12920,0
|
|
20230727,140500,139697750,12920,12920,12920,12920,0
|
|
20230727,140400,139697750,12920,12920,12920,12920,0
|
|
20230727,140300,139697750,12920,12920,12920,12920,0
|
|
20230727,140200,139697750,12920,12920,12920,12920,0
|
|
20230727,140100,139697750,12920,12920,12920,12920,0
|
|
20230727,140000,139697750,12920,12920,12920,12920,0
|
|
20230727,135900,139697750,12920,12920,12920,12920,0
|
|
20230727,135800,139697750,12920,12920,12920,12920,0
|
|
20230727,135700,139697750,12920,12920,12920,12920,0
|
|
20230727,135600,139697750,12920,12920,12920,12920,0
|
|
20230727,135500,139697750,12920,12920,12920,12920,0
|
|
20230727,135400,139697750,12920,12920,12920,12920,0
|
|
20230727,135300,139697750,12920,12920,12920,12920,208
|
|
20230727,135200,137010390,12920,12920,12920,12920,0
|
|
20230727,135100,137010390,12920,12920,12920,12920,0
|
|
20230727,135000,137010390,12920,12920,12920,12920,0
|
|
20230727,134900,137010390,12920,12920,12920,12920,0
|
|
20230727,134800,137010390,12920,12920,12920,12920,8
|
|
20230727,134700,136907030,12920,12920,12920,12920,0
|
|
20230727,134600,136907030,12920,12920,12920,12920,0
|
|
20230727,134500,136907030,12920,12920,12920,12920,0
|
|
20230727,134400,136907030,12920,12920,12920,12920,0
|
|
20230727,134300,136907030,12920,12920,12920,12920,0
|
|
20230727,134200,136907030,12920,12920,12920,12920,0
|
|
20230727,134100,136907030,12920,12920,12920,12920,58
|
|
20230727,134000,136157670,12970,12970,12970,12970,0
|
|
20230727,133900,136157670,12970,12970,12970,12970,0
|
|
20230727,133800,136157670,12970,12970,12970,12970,8
|
|
20230727,133700,136053910,12970,12970,12970,12970,0
|
|
20230727,133600,136053910,12970,12970,12970,12970,0
|
|
20230727,133500,136053910,12970,12970,12970,12970,0
|
|
20230727,133400,136053910,12970,12970,12970,12970,8
|
|
20230727,133300,135950150,12970,12970,12970,12970,0
|
|
20230727,133200,135950150,12970,12970,12970,12970,0
|
|
20230727,133100,135950150,12970,12970,12970,12970,0
|
|
20230727,133000,135950150,12970,12970,12970,12970,0
|
|
20230727,132900,135950150,12970,12970,12970,12970,0
|
|
20230727,132800,135950150,12970,12970,12970,12970,5
|
|
20230727,132700,135885300,12970,12970,12970,12970,0
|
|
20230727,132600,135885300,12970,12970,12970,12970,0
|
|
20230727,132500,135885300,12970,12970,12970,12970,1
|
|
20230727,132400,135872330,12970,12970,12970,12970,5
|
|
20230727,132300,135807480,12970,12970,12970,12970,5
|
|
20230727,132200,135742630,12970,12970,12970,12970,0
|
|
20230727,132100,135742630,12970,12970,12970,12970,2
|
|
20230727,132000,135716690,12950,12950,12950,12950,1
|
|
20230727,131900,135703740,12920,12920,12920,12920,1
|
|
20230727,131800,135690820,12970,12970,12970,12970,5
|
|
20230727,131700,135625970,12970,12970,12970,12970,8
|
|
20230727,131600,135522210,12980,12980,12980,12980,0
|
|
20230727,131500,135522210,12980,12980,12980,12980,0
|
|
20230727,131400,135522210,12980,12980,12980,12980,0
|
|
20230727,131300,135522210,12980,12980,12980,12980,0
|
|
20230727,131200,135522210,12980,12980,12980,12980,0
|
|
20230727,131100,135522210,12980,12980,12980,12980,0
|
|
20230727,131000,135522210,12980,12980,12980,12980,0
|
|
20230727,130900,135522210,12980,12980,12980,12980,0
|
|
20230727,130800,135522210,12980,12980,12980,12980,0
|
|
20230727,130700,135522210,12980,12980,12980,12980,1
|
|
20230727,130600,135509230,12910,12980,12980,12910,229
|
|
20230727,130500,132552660,12980,12980,12980,12980,1
|
|
20230727,130400,132539680,12980,12980,12980,12980,0
|
|
20230727,130300,132539680,12980,12980,12980,12980,0
|
|
20230727,130200,132539680,12980,12980,12980,12980,0
|
|
20230727,130100,132539680,12980,12980,12980,12980,0
|
|
20230727,130000,132539680,12980,12920,12980,12910,127
|
|
20230727,125900,130898510,12910,12910,12910,12910,636
|
|
20230727,125800,122687750,12910,12910,12910,12910,0
|
|
20230727,125700,122687750,12910,12910,12910,12910,0
|
|
20230727,125600,122687750,12910,12910,12910,12910,774
|
|
20230727,125500,112695410,12910,12910,12910,12910,0
|
|
20230727,125400,112695410,12910,12910,12910,12910,0
|
|
20230727,125300,112695410,12910,12910,12910,12910,0
|
|
20230727,125200,112695410,12910,12910,12910,12910,1
|
|
20230727,125100,112682500,12900,12900,12900,12900,0
|
|
20230727,125000,112682500,12900,12900,12900,12900,0
|
|
20230727,124900,112682500,12900,12900,12900,12900,100
|
|
20230727,124800,111392500,12880,12880,12880,12880,250
|
|
20230727,124700,108172500,12880,12880,12880,12880,0
|
|
20230727,124600,108172500,12880,12880,12880,12880,0
|
|
20230727,124500,108172500,12880,12880,12880,12880,0
|
|
20230727,124400,108172500,12880,12880,12880,12880,0
|
|
20230727,124300,108172500,12880,12880,12880,12880,0
|
|
20230727,124200,108172500,12880,12880,12880,12880,0
|
|
20230727,124100,108172500,12880,12880,12880,12880,0
|
|
20230727,124000,108172500,12880,12880,12880,12880,0
|
|
20230727,123900,108172500,12880,12880,12880,12880,0
|
|
20230727,123800,108172500,12880,12880,12880,12880,0
|
|
20230727,123700,108172500,12880,12880,12880,12880,0
|
|
20230727,123600,108172500,12880,12880,12880,12880,0
|
|
20230727,123500,108172500,12880,12880,12880,12880,0
|
|
20230727,123400,108172500,12880,12880,12880,12880,0
|
|
20230727,123300,108172500,12880,12880,12880,12880,0
|
|
20230727,123200,108172500,12880,12880,12880,12880,15
|
|
20230727,123100,107979300,12900,12900,12900,12900,0
|
|
20230727,123000,107979300,12900,12900,12900,12900,0
|
|
20230727,122900,107979300,12900,12900,12900,12900,0
|
|
20230727,122800,107979300,12900,12900,12900,12900,0
|
|
20230727,122700,107979300,12900,12900,12900,12900,0
|
|
20230727,122600,107979300,12900,12900,12900,12900,0
|
|
20230727,122500,107979300,12900,12900,12900,12900,0
|
|
20230727,122400,107979300,12900,12900,12900,12900,199
|
|
20230727,122300,105412200,12900,12900,12900,12900,0
|
|
20230727,122200,105412200,12900,12890,12900,12890,149
|
|
20230727,122100,103490350,12890,12890,12890,12890,2
|
|
20230727,122000,103464570,12890,12890,12890,12890,0
|
|
20230727,121900,103464570,12890,12890,12890,12890,200
|
|
20230727,121800,100886570,12890,12860,12890,12860,2
|
|
20230727,121700,100860820,12780,12780,12780,12780,27
|
|
20230727,121600,100515760,12780,12780,12780,12780,31
|
|
20230727,121500,100119580,12780,12780,12780,12780,0
|
|
20230727,121400,100119580,12780,12780,12780,12780,0
|
|
20230727,121300,100119580,12780,12780,12780,12780,0
|
|
20230727,121200,100119580,12780,12780,12780,12780,0
|
|
20230727,121100,100119580,12780,12790,12790,12780,108
|
|
20230727,121000,98739040,12790,12790,12790,12790,0
|
|
20230727,120900,98739040,12790,12790,12790,12790,0
|
|
20230727,120800,98739040,12790,12790,12790,12790,62
|
|
20230727,120700,97946060,12800,12800,12800,12800,5
|
|
20230727,120600,97882060,12800,12800,12800,12800,0
|
|
20230727,120500,97882060,12800,12800,12800,12800,54
|
|
20230727,120400,97190860,12800,12800,12800,12800,17
|
|
20230727,120300,96973260,12800,12800,12800,12800,0
|
|
20230727,120200,96973260,12800,12800,12800,12800,0
|
|
20230727,120100,96973260,12800,12800,12800,12800,4
|
|
20230727,120000,96922060,12800,12800,12800,12800,0
|
|
20230727,115900,96922060,12800,12800,12800,12800,0
|
|
20230727,115800,96922060,12800,12820,12820,12800,303
|
|
20230727,115700,93042530,12820,12820,12820,12820,0
|
|
20230727,115600,93042530,12820,12820,12820,12820,390
|
|
20230727,115500,88042730,12820,12820,12820,12820,0
|
|
20230727,115400,88042730,12820,12820,12820,12820,0
|
|
20230727,115300,88042730,12820,12820,12820,12820,0
|
|
20230727,115200,88042730,12820,12820,12820,12820,4
|
|
20230727,115100,87991450,12820,12830,12830,12820,480
|
|
20230727,115000,81836680,12860,12860,12860,12860,0
|
|
20230727,114900,81836680,12860,12860,12860,12860,0
|
|
20230727,114800,81836680,12860,12860,12860,12860,0
|
|
20230727,114700,81836680,12860,12860,12860,12860,0
|
|
20230727,114600,81836680,12860,12860,12860,12860,0
|
|
20230727,114500,81836680,12860,12860,12860,12860,0
|
|
20230727,114400,81836680,12860,12860,12860,12860,0
|
|
20230727,114300,81836680,12860,12860,12860,12860,0
|
|
20230727,114200,81836680,12860,12860,12860,12860,546
|
|
20230727,114100,74815120,12830,12830,12830,12830,0
|
|
20230727,114000,74815120,12830,12830,12830,12830,0
|
|
20230727,113900,74815120,12830,12830,12830,12830,0
|
|
20230727,113800,74815120,12830,12830,12830,12830,0
|
|
20230727,113700,74815120,12830,12830,12830,12830,0
|
|
20230727,113600,74815120,12830,12830,12830,12830,0
|
|
20230727,113500,74815120,12830,12830,12830,12830,0
|
|
20230727,113400,74815120,12830,12830,12830,12830,0
|
|
20230727,113300,74815120,12830,12830,12830,12830,0
|
|
20230727,113200,74815120,12830,12830,12830,12830,0
|
|
20230727,113100,74815120,12830,12830,12830,12830,0
|
|
20230727,113000,74815120,12830,12830,12830,12830,200
|
|
20230727,112900,72249120,12830,12830,12830,12830,0
|
|
20230727,112800,72249120,12830,12850,12850,12830,210
|
|
20230727,112700,69554650,12880,12880,12880,12880,0
|
|
20230727,112600,69554650,12880,12880,12880,12880,0
|
|
20230727,112500,69554650,12880,12880,12880,12880,0
|
|
20230727,112400,69554650,12880,12890,12890,12880,6
|
|
20230727,112300,69477360,12890,12890,12890,12890,344
|
|
20230727,112200,65043200,12880,12880,12880,12880,0
|
|
20230727,112100,65043200,12880,12880,12880,12880,400
|
|
20230727,112000,59891200,12890,12890,12890,12890,300
|
|
20230727,111900,56024200,12890,12870,12890,12870,923
|
|
20230727,111800,44133700,12880,12880,12880,12880,144
|
|
20230727,111700,42278980,12880,12880,12880,12880,0
|
|
20230727,111600,42278980,12880,12880,12880,12880,0
|
|
20230727,111500,42278980,12880,12880,12880,12880,0
|
|
20230727,111400,42278980,12880,12880,12880,12880,0
|
|
20230727,111300,42278980,12880,12880,12880,12880,0
|
|
20230727,111200,42278980,12880,12880,12880,12880,15
|
|
20230727,111100,42085780,12880,12880,12880,12880,0
|
|
20230727,111000,42085780,12880,12880,12880,12880,0
|
|
20230727,110900,42085780,12880,12880,12880,12880,0
|
|
20230727,110800,42085780,12880,12880,12880,12880,1
|
|
20230727,110700,42072900,12850,12850,12850,12850,0
|
|
20230727,110600,42072900,12850,12850,12850,12850,0
|
|
20230727,110500,42072900,12850,12850,12850,12850,5
|
|
20230727,110400,42008650,12880,12880,12880,12880,0
|
|
20230727,110300,42008650,12880,12880,12880,12880,0
|
|
20230727,110200,42008650,12880,12880,12880,12880,0
|
|
20230727,110100,42008650,12880,12880,12880,12880,0
|
|
20230727,110000,42008650,12880,12880,12880,12880,10
|
|
20230727,105900,41879850,12880,12880,12880,12880,0
|
|
20230727,105800,41879850,12880,12880,12880,12880,8
|
|
20230727,105700,41776810,12880,12880,12880,12880,4
|
|
20230727,105600,41725290,12880,12850,12880,12850,2
|
|
20230727,105500,41699560,12870,12870,12870,12870,0
|
|
20230727,105400,41699560,12870,12870,12870,12870,0
|
|
20230727,105300,41699560,12870,12870,12870,12870,0
|
|
20230727,105200,41699560,12870,12870,12870,12870,100
|
|
20230727,105100,40412560,12880,12880,12880,12880,0
|
|
20230727,105000,40412560,12880,12880,12880,12880,0
|
|
20230727,104900,40412560,12880,12880,12880,12880,0
|
|
20230727,104800,40412560,12880,12880,12880,12880,0
|
|
20230727,104700,40412560,12880,12880,12880,12880,0
|
|
20230727,104600,40412560,12880,12880,12880,12880,0
|
|
20230727,104500,40412560,12880,12880,12880,12880,0
|
|
20230727,104400,40412560,12880,12880,12880,12880,4
|
|
20230727,104300,40361040,12870,12870,12870,12870,0
|
|
20230727,104200,40361040,12870,12880,12880,12870,203
|
|
20230727,104100,37746430,12880,12880,12880,12880,0
|
|
20230727,104000,37746430,12880,12880,12880,12880,0
|
|
20230727,103900,37746430,12880,12810,12880,12810,2
|
|
20230727,103800,37720740,12810,12810,12810,12810,0
|
|
20230727,103700,37720740,12810,12810,12810,12810,0
|
|
20230727,103600,37720740,12810,12810,12810,12810,0
|
|
20230727,103500,37720740,12810,12810,12810,12810,0
|
|
20230727,103400,37720740,12810,12810,12810,12810,0
|
|
20230727,103300,37720740,12810,12810,12810,12810,1
|
|
20230727,103200,37707930,12880,12880,12880,12880,0
|
|
20230727,103100,37707930,12880,12880,12880,12880,0
|
|
20230727,103000,37707930,12880,12880,12880,12880,0
|
|
20230727,102900,37707930,12880,12880,12880,12880,0
|
|
20230727,102800,37707930,12880,12880,12880,12880,0
|
|
20230727,102700,37707930,12880,12880,12880,12880,1
|
|
20230727,102600,37695050,12880,12870,12880,12870,91
|
|
20230727,102500,36523580,12880,12880,12880,12880,0
|
|
20230727,102400,36523580,12880,12880,12880,12880,0
|
|
20230727,102300,36523580,12880,12880,12880,12880,0
|
|
20230727,102200,36523580,12880,12880,12880,12880,0
|
|
20230727,102100,36523580,12880,12880,12880,12880,0
|
|
20230727,102000,36523580,12880,12880,12880,12880,0
|
|
20230727,101900,36523580,12880,12880,12880,12880,0
|
|
20230727,101800,36523580,12880,12880,12880,12880,10
|
|
20230727,101700,36394780,12890,12880,12890,12880,116
|
|
20230727,101600,34899700,12810,12810,12810,12810,0
|
|
20230727,101500,34899700,12810,12810,12810,12810,0
|
|
20230727,101400,34899700,12810,12810,12810,12810,9
|
|
20230727,101300,34784410,12810,12810,12810,12810,0
|
|
20230727,101200,34784410,12810,12810,12810,12810,0
|
|
20230727,101100,34784410,12810,12810,12810,12810,0
|
|
20230727,101000,34784410,12810,12810,12810,12810,0
|
|
20230727,100900,34784410,12810,12810,12810,12810,0
|
|
20230727,100800,34784410,12810,12810,12810,12810,0
|
|
20230727,100700,34784410,12810,12810,12810,12810,116
|
|
20230727,100600,33298450,12880,12880,12880,12880,0
|
|
20230727,100500,33298450,12880,12880,12880,12880,0
|
|
20230727,100400,33298450,12880,12880,12880,12880,0
|
|
20230727,100300,33298450,12880,12880,12880,12880,0
|
|
20230727,100200,33298450,12880,12880,12880,12880,0
|
|
20230727,100100,33298450,12880,12880,12880,12880,0
|
|
20230727,100000,33298450,12880,12880,12880,12880,0
|
|
20230727,095900,33298450,12880,12880,12880,12880,0
|
|
20230727,095800,33298450,12880,12880,12880,12880,0
|
|
20230727,095700,33298450,12880,12880,12880,12880,0
|
|
20230727,095600,33298450,12880,12880,12880,12880,0
|
|
20230727,095500,33298450,12880,12880,12880,12880,2
|
|
20230727,095400,33272690,12880,12880,12880,12880,4
|
|
20230727,095300,33221170,12890,12890,12890,12890,0
|
|
20230727,095200,33221170,12890,12890,12890,12890,0
|
|
20230727,095100,33221170,12890,12890,12890,12890,0
|
|
20230727,095000,33221170,12890,12890,12890,12890,0
|
|
20230727,094900,33221170,12890,12890,12890,12890,0
|
|
20230727,094800,33221170,12890,12890,12890,12890,0
|
|
20230727,094700,33221170,12890,12890,12890,12890,134
|
|
20230727,094600,31493910,12900,12900,12900,12900,0
|
|
20230727,094500,31493910,12900,12900,12900,12900,0
|
|
20230727,094400,31493910,12900,12900,12900,12900,0
|
|
20230727,094300,31493910,12900,12900,12900,12900,0
|
|
20230727,094200,31493910,12900,12900,12900,12900,0
|
|
20230727,094100,31493910,12900,12900,12900,12900,0
|
|
20230727,094000,31493910,12900,12900,12900,12900,0
|
|
20230727,093900,31493910,12900,12900,12900,12900,0
|
|
20230727,093800,31493910,12900,12900,12900,12900,0
|
|
20230727,093700,31493910,12900,12900,12900,12900,0
|
|
20230727,093600,31493910,12900,12910,12910,12900,239
|
|
20230727,093500,28410420,12910,12910,12910,12910,0
|
|
20230727,093400,28410420,12910,12830,12910,12830,23
|
|
20230727,093300,28115010,12830,12830,12830,12830,1
|
|
20230727,093200,28102180,12830,12830,12830,12830,10
|
|
20230727,093100,27973880,12910,12910,12910,12910,0
|
|
20230727,093000,27973880,12910,12910,12910,12910,0
|
|
20230727,092900,27973880,12910,12910,12910,12910,3
|
|
20230727,092800,27935150,12910,12910,12910,12910,100
|
|
20230727,092700,26644150,12910,12910,12910,12910,0
|
|
20230727,092600,26644150,12910,12910,12910,12910,0
|
|
20230727,092500,26644150,12910,12900,12910,12900,600
|
|
20230727,092400,18898270,12910,12910,12910,12910,0
|
|
20230727,092300,18898270,12910,12910,12910,12910,0
|
|
20230727,092200,18898270,12910,12910,12910,12910,0
|
|
20230727,092100,18898270,12910,12910,12910,12910,0
|
|
20230727,092000,18898270,12910,12910,12910,12910,0
|
|
20230727,091900,18898270,12910,12910,12910,12910,0
|
|
20230727,091800,18898270,12910,12910,12910,12910,0
|
|
20230727,091700,18898270,12910,12910,12910,12910,1
|
|
20230727,091600,18885360,12920,12910,12920,12910,16
|
|
20230727,091500,18678660,12800,12800,12920,12800,275
|
|
20230727,091400,15153500,12800,12800,12800,12800,5
|
|
20230727,091300,15089500,12760,12760,12760,12760,101
|
|
20230727,091200,13800740,12790,12790,12790,12790,3
|
|
20230727,091100,13762370,12760,12760,12760,12760,0
|
|
20230727,091000,13762370,12760,12760,12760,12760,0
|
|
20230727,090900,13762370,12760,12760,12760,12760,87
|
|
20230727,090800,12652250,12760,12770,12770,12760,294
|
|
20230727,090700,8900100,12760,12760,12760,12760,100
|
|
20230727,090600,7624100,12910,12910,12910,12910,0
|
|
20230727,090500,7624100,12910,12790,12910,12750,92
|
|
20230727,090400,6449620,12920,12700,12920,12700,352
|
|
20230727,090300,1978120,12700,12710,12710,12700,53
|
|
20230727,090200,1304920,12920,12920,12920,12920,0
|
|
20230727,090100,1304920,12920,12920,12920,12920,0
|
|
20230727,090000,1304920,12920,12920,12920,12920,101
|