632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,192900,586056570,9630,9630,9630,9630,903
|
|
20230727,192800,586056570,9630,9630,9630,9630,0
|
|
20230727,192700,586056570,9630,9630,9630,9630,0
|
|
20230727,192600,586056570,9630,9630,9630,9630,0
|
|
20230727,192500,586056570,9630,9630,9630,9630,0
|
|
20230727,192400,586056570,9630,9630,9630,9630,0
|
|
20230727,192300,586056570,9630,9630,9630,9630,0
|
|
20230727,192200,586056570,9630,9630,9630,9630,0
|
|
20230727,192100,586056570,9630,9630,9630,9630,0
|
|
20230727,192000,586056570,9630,9630,9630,9630,0
|
|
20230727,191900,586056570,9630,9630,9630,9630,0
|
|
20230727,191800,586056570,9630,9630,9630,9630,0
|
|
20230727,191700,586056570,9630,9630,9630,9630,0
|
|
20230727,191600,586056570,9630,9630,9630,9630,0
|
|
20230727,191500,586056570,9630,9630,9630,9630,0
|
|
20230727,191400,586056570,9630,9630,9630,9630,0
|
|
20230727,191300,586056570,9630,9630,9630,9630,0
|
|
20230727,191200,586056570,9630,9630,9630,9630,0
|
|
20230727,191100,586056570,9630,9630,9630,9630,0
|
|
20230727,191000,586056570,9630,9630,9630,9630,0
|
|
20230727,190900,586056570,9630,9630,9630,9630,0
|
|
20230727,190800,586056570,9630,9630,9630,9630,0
|
|
20230727,190700,586056570,9630,9630,9630,9630,0
|
|
20230727,190600,586056570,9630,9630,9630,9630,0
|
|
20230727,190500,586056570,9630,9630,9630,9630,0
|
|
20230727,190400,586056570,9630,9630,9630,9630,0
|
|
20230727,190300,586056570,9630,9630,9630,9630,0
|
|
20230727,190200,586056570,9630,9630,9630,9630,0
|
|
20230727,190100,586056570,9630,9630,9630,9630,0
|
|
20230727,190000,586056570,9630,9630,9630,9630,0
|
|
20230727,185900,586056570,9630,9630,9630,9630,903
|
|
20230727,185800,586056570,9630,9630,9630,9630,0
|
|
20230727,185700,586056570,9630,9630,9630,9630,0
|
|
20230727,185600,586056570,9630,9630,9630,9630,0
|
|
20230727,185500,586056570,9630,9630,9630,9630,0
|
|
20230727,185400,586056570,9630,9630,9630,9630,0
|
|
20230727,185300,586056570,9630,9630,9630,9630,0
|
|
20230727,185200,586056570,9630,9630,9630,9630,0
|
|
20230727,185100,586056570,9630,9630,9630,9630,0
|
|
20230727,185000,586056570,9630,9630,9630,9630,0
|
|
20230727,184900,586056570,9630,9630,9630,9630,0
|
|
20230727,184800,586056570,9630,9630,9630,9630,0
|
|
20230727,184700,586056570,9630,9630,9630,9630,0
|
|
20230727,184600,586056570,9630,9630,9630,9630,0
|
|
20230727,184500,586056570,9630,9630,9630,9630,0
|
|
20230727,184400,586056570,9630,9630,9630,9630,0
|
|
20230727,184300,586056570,9630,9630,9630,9630,0
|
|
20230727,184200,586056570,9630,9630,9630,9630,0
|
|
20230727,184100,586056570,9630,9630,9630,9630,0
|
|
20230727,184000,586056570,9630,9630,9630,9630,0
|
|
20230727,183900,586056570,9630,9630,9630,9630,0
|
|
20230727,183800,586056570,9630,9630,9630,9630,0
|
|
20230727,183700,586056570,9630,9630,9630,9630,0
|
|
20230727,183600,586056570,9630,9630,9630,9630,0
|
|
20230727,183500,586056570,9630,9630,9630,9630,0
|
|
20230727,183400,586056570,9630,9630,9630,9630,0
|
|
20230727,183300,586056570,9630,9630,9630,9630,0
|
|
20230727,183200,586056570,9630,9630,9630,9630,0
|
|
20230727,183100,586056570,9630,9630,9630,9630,0
|
|
20230727,183000,586056570,9630,9630,9630,9630,0
|
|
20230727,182900,586056570,9630,9630,9630,9630,903
|
|
20230727,182800,586056570,9630,9630,9630,9630,0
|
|
20230727,182700,586056570,9630,9630,9630,9630,0
|
|
20230727,182600,586056570,9630,9630,9630,9630,0
|
|
20230727,182500,586056570,9630,9630,9630,9630,0
|
|
20230727,182400,586056570,9630,9630,9630,9630,0
|
|
20230727,182300,586056570,9630,9630,9630,9630,0
|
|
20230727,182200,586056570,9630,9630,9630,9630,0
|
|
20230727,182100,586056570,9630,9630,9630,9630,0
|
|
20230727,182000,586056570,9630,9630,9630,9630,0
|
|
20230727,181900,586056570,9630,9630,9630,9630,0
|
|
20230727,181800,586056570,9630,9630,9630,9630,0
|
|
20230727,181700,586056570,9630,9630,9630,9630,0
|
|
20230727,181600,586056570,9630,9630,9630,9630,0
|
|
20230727,181500,586056570,9630,9630,9630,9630,0
|
|
20230727,181400,586056570,9630,9630,9630,9630,0
|
|
20230727,181300,586056570,9630,9630,9630,9630,0
|
|
20230727,181200,586056570,9630,9630,9630,9630,0
|
|
20230727,181100,586056570,9630,9630,9630,9630,0
|
|
20230727,181000,586056570,9630,9630,9630,9630,0
|
|
20230727,180900,586056570,9630,9630,9630,9630,0
|
|
20230727,180800,586056570,9630,9630,9630,9630,0
|
|
20230727,180700,586056570,9630,9630,9630,9630,0
|
|
20230727,180600,586056570,9630,9630,9630,9630,0
|
|
20230727,180500,586056570,9630,9630,9630,9630,0
|
|
20230727,180400,586056570,9630,9630,9630,9630,0
|
|
20230727,180300,586056570,9630,9630,9630,9630,0
|
|
20230727,180200,586056570,9630,9630,9630,9630,0
|
|
20230727,180100,586056570,9630,9630,9630,9630,0
|
|
20230727,180000,586056570,9630,9630,9630,9630,0
|
|
20230727,175900,586056570,9630,9630,9630,9630,903
|
|
20230727,175800,586056570,9630,9630,9630,9630,0
|
|
20230727,175700,586056570,9630,9630,9630,9630,0
|
|
20230727,175600,586056570,9630,9630,9630,9630,0
|
|
20230727,175500,586056570,9630,9630,9630,9630,0
|
|
20230727,175400,586056570,9630,9630,9630,9630,0
|
|
20230727,175300,586056570,9630,9630,9630,9630,0
|
|
20230727,175200,586056570,9630,9630,9630,9630,0
|
|
20230727,175100,586056570,9630,9630,9630,9630,0
|
|
20230727,175000,586056570,9630,9630,9630,9630,0
|
|
20230727,174900,586056570,9630,9630,9630,9630,0
|
|
20230727,174800,586056570,9630,9630,9630,9630,0
|
|
20230727,174700,586056570,9630,9630,9630,9630,0
|
|
20230727,174600,586056570,9630,9630,9630,9630,0
|
|
20230727,174500,586056570,9630,9630,9630,9630,0
|
|
20230727,174400,586056570,9630,9630,9630,9630,0
|
|
20230727,174300,586056570,9630,9630,9630,9630,0
|
|
20230727,174200,586056570,9630,9630,9630,9630,0
|
|
20230727,174100,586056570,9630,9630,9630,9630,0
|
|
20230727,174000,586056570,9630,9630,9630,9630,0
|
|
20230727,173900,586056570,9630,9630,9630,9630,0
|
|
20230727,173800,586056570,9630,9630,9630,9630,0
|
|
20230727,173700,586056570,9630,9630,9630,9630,0
|
|
20230727,173600,586056570,9630,9630,9630,9630,0
|
|
20230727,173500,586056570,9630,9630,9630,9630,0
|
|
20230727,173400,586056570,9630,9630,9630,9630,0
|
|
20230727,173300,586056570,9630,9630,9630,9630,0
|
|
20230727,173200,586056570,9630,9630,9630,9630,0
|
|
20230727,173100,586056570,9630,9630,9630,9630,0
|
|
20230727,173000,586056570,9630,9630,9630,9630,0
|
|
20230727,172900,586056570,9630,9630,9630,9630,903
|
|
20230727,172800,586056570,9630,9630,9630,9630,0
|
|
20230727,172700,586056570,9630,9630,9630,9630,0
|
|
20230727,172600,586056570,9630,9630,9630,9630,0
|
|
20230727,172500,586056570,9630,9630,9630,9630,0
|
|
20230727,172400,586056570,9630,9630,9630,9630,0
|
|
20230727,172300,586056570,9630,9630,9630,9630,0
|
|
20230727,172200,586056570,9630,9630,9630,9630,0
|
|
20230727,172100,586056570,9630,9630,9630,9630,0
|
|
20230727,172000,586056570,9630,9630,9630,9630,0
|
|
20230727,171900,586056570,9630,9630,9630,9630,0
|
|
20230727,171800,586056570,9630,9630,9630,9630,0
|
|
20230727,171700,586056570,9630,9630,9630,9630,0
|
|
20230727,171600,586056570,9630,9630,9630,9630,0
|
|
20230727,171500,586056570,9630,9630,9630,9630,0
|
|
20230727,171400,586056570,9630,9630,9630,9630,0
|
|
20230727,171300,586056570,9630,9630,9630,9630,0
|
|
20230727,171200,586056570,9630,9630,9630,9630,0
|
|
20230727,171100,586056570,9630,9630,9630,9630,0
|
|
20230727,171000,586056570,9630,9630,9630,9630,0
|
|
20230727,170900,586056570,9630,9630,9630,9630,0
|
|
20230727,170800,586056570,9630,9630,9630,9630,0
|
|
20230727,170700,586056570,9630,9630,9630,9630,0
|
|
20230727,170600,586056570,9630,9630,9630,9630,0
|
|
20230727,170500,586056570,9630,9630,9630,9630,0
|
|
20230727,170400,586056570,9630,9630,9630,9630,0
|
|
20230727,170300,586056570,9630,9630,9630,9630,0
|
|
20230727,170200,586056570,9630,9630,9630,9630,0
|
|
20230727,170100,586056570,9630,9630,9630,9630,0
|
|
20230727,170000,586056570,9630,9630,9630,9630,0
|
|
20230727,165900,586056570,9630,9630,9630,9630,903
|
|
20230727,165800,586056570,9630,9630,9630,9630,0
|
|
20230727,165700,586056570,9630,9630,9630,9630,0
|
|
20230727,165600,586056570,9630,9630,9630,9630,0
|
|
20230727,165500,586056570,9630,9630,9630,9630,0
|
|
20230727,165400,586056570,9630,9630,9630,9630,0
|
|
20230727,165300,586056570,9630,9630,9630,9630,0
|
|
20230727,165200,586056570,9630,9630,9630,9630,0
|
|
20230727,165100,586056570,9630,9630,9630,9630,0
|
|
20230727,165000,586056570,9630,9630,9630,9630,0
|
|
20230727,164900,586056570,9630,9630,9630,9630,0
|
|
20230727,164800,586056570,9630,9630,9630,9630,0
|
|
20230727,164700,586056570,9630,9630,9630,9630,0
|
|
20230727,164600,586056570,9630,9630,9630,9630,0
|
|
20230727,164500,586056570,9630,9630,9630,9630,0
|
|
20230727,164400,586056570,9630,9630,9630,9630,0
|
|
20230727,164300,586056570,9630,9630,9630,9630,0
|
|
20230727,164200,586056570,9630,9630,9630,9630,0
|
|
20230727,164100,586056570,9630,9630,9630,9630,0
|
|
20230727,164000,586056570,9630,9630,9630,9630,0
|
|
20230727,163900,586056570,9630,9630,9630,9630,0
|
|
20230727,163800,586056570,9630,9630,9630,9630,0
|
|
20230727,163700,586056570,9630,9630,9630,9630,0
|
|
20230727,163600,586056570,9630,9630,9630,9630,0
|
|
20230727,163500,586056570,9630,9630,9630,9630,0
|
|
20230727,163400,586056570,9630,9630,9630,9630,0
|
|
20230727,163300,586056570,9630,9630,9630,9630,0
|
|
20230727,163200,586056570,9630,9630,9630,9630,0
|
|
20230727,163100,586056570,9630,9630,9630,9630,0
|
|
20230727,163000,586056570,9630,9630,9630,9630,0
|
|
20230727,162900,586056570,9630,9630,9630,9630,903
|
|
20230727,162800,586056570,9630,9630,9630,9630,0
|
|
20230727,162700,586056570,9630,9630,9630,9630,0
|
|
20230727,162600,586056570,9630,9630,9630,9630,0
|
|
20230727,162500,586056570,9630,9630,9630,9630,0
|
|
20230727,162400,586056570,9630,9630,9630,9630,0
|
|
20230727,162300,586056570,9630,9630,9630,9630,0
|
|
20230727,162200,586056570,9630,9630,9630,9630,0
|
|
20230727,162100,586056570,9630,9630,9630,9630,0
|
|
20230727,162000,586056570,9630,9630,9630,9630,0
|
|
20230727,161900,586056570,9630,9630,9630,9630,0
|
|
20230727,161800,586056570,9630,9630,9630,9630,0
|
|
20230727,161700,586056570,9630,9630,9630,9630,0
|
|
20230727,161600,586056570,9630,9630,9630,9630,0
|
|
20230727,161500,586056570,9630,9630,9630,9630,0
|
|
20230727,161400,586056570,9630,9630,9630,9630,0
|
|
20230727,161300,586056570,9630,9630,9630,9630,0
|
|
20230727,161200,586056570,9630,9630,9630,9630,0
|
|
20230727,161100,586056570,9630,9630,9630,9630,0
|
|
20230727,161000,586056570,9630,9630,9630,9630,0
|
|
20230727,160900,586056570,9630,9630,9630,9630,0
|
|
20230727,160800,586056570,9630,9630,9630,9630,0
|
|
20230727,160700,586056570,9630,9630,9630,9630,0
|
|
20230727,160600,586056570,9630,9630,9630,9630,0
|
|
20230727,160500,586056570,9630,9630,9630,9630,0
|
|
20230727,160400,586056570,9630,9630,9630,9630,0
|
|
20230727,160300,586056570,9630,9630,9630,9630,0
|
|
20230727,160200,586056570,9630,9630,9630,9630,0
|
|
20230727,160100,586056570,9630,9630,9630,9630,0
|
|
20230727,160000,586056570,9630,9630,9630,9630,0
|
|
20230727,155900,586056570,9630,9630,9630,9630,903
|
|
20230727,155800,586056570,9630,9630,9630,9630,0
|
|
20230727,155700,586056570,9630,9630,9630,9630,0
|
|
20230727,155600,586056570,9630,9630,9630,9630,0
|
|
20230727,155500,586056570,9630,9630,9630,9630,0
|
|
20230727,155400,586056570,9630,9630,9630,9630,0
|
|
20230727,155300,586056570,9630,9630,9630,9630,0
|
|
20230727,155200,586056570,9630,9630,9630,9630,0
|
|
20230727,155100,586056570,9630,9630,9630,9630,0
|
|
20230727,155000,586056570,9630,9630,9630,9630,0
|
|
20230727,154900,586056570,9630,9630,9630,9630,0
|
|
20230727,154800,586056570,9630,9630,9630,9630,0
|
|
20230727,154700,586056570,9630,9630,9630,9630,0
|
|
20230727,154600,586056570,9630,9630,9630,9630,0
|
|
20230727,154500,586056570,9630,9630,9630,9630,0
|
|
20230727,154400,586056570,9630,9630,9630,9630,0
|
|
20230727,154300,586056570,9630,9630,9630,9630,0
|
|
20230727,154200,586056570,9630,9630,9630,9630,0
|
|
20230727,154100,586056570,9630,9630,9630,9630,0
|
|
20230727,154000,586056570,9630,9630,9630,9630,0
|
|
20230727,153900,586056570,9630,9630,9630,9630,0
|
|
20230727,153800,586056570,9630,9630,9630,9630,0
|
|
20230727,153700,586056570,9630,9630,9630,9630,0
|
|
20230727,153600,586056570,9630,9630,9630,9630,0
|
|
20230727,153500,586056570,9630,9630,9630,9630,0
|
|
20230727,153400,586056570,9630,9630,9630,9630,0
|
|
20230727,153300,586056570,9630,9630,9630,9630,0
|
|
20230727,153200,586056570,9630,9630,9630,9630,0
|
|
20230727,153100,586056570,9630,9630,9630,9630,0
|
|
20230727,153000,586056570,9630,9630,9630,9630,903
|
|
20230727,152900,577360680,9660,9660,9660,9660,0
|
|
20230727,152800,577360680,9660,9660,9660,9660,0
|
|
20230727,152700,577360680,9660,9660,9660,9660,0
|
|
20230727,152600,577360680,9660,9660,9660,9660,0
|
|
20230727,152500,577360680,9660,9660,9660,9660,0
|
|
20230727,152400,577360680,9660,9660,9660,9660,0
|
|
20230727,152300,577360680,9660,9660,9660,9660,0
|
|
20230727,152200,577360680,9660,9660,9660,9660,0
|
|
20230727,152100,577360680,9660,9660,9660,9660,0
|
|
20230727,152000,577360680,9660,9660,9660,9660,0
|
|
20230727,151900,577360680,9660,9670,9670,9660,30
|
|
20230727,151800,577070780,9660,9660,9660,9660,0
|
|
20230727,151700,577070780,9660,9660,9660,9660,560
|
|
20230727,151600,571661180,9720,9720,9720,9720,10
|
|
20230727,151500,571563980,9660,9660,9660,9660,300
|
|
20230727,151400,568665980,9660,9660,9660,9660,100
|
|
20230727,151300,567699980,9660,9660,9660,9660,618
|
|
20230727,151200,561730100,9660,9660,9660,9660,1
|
|
20230727,151100,561720440,9720,9720,9720,9720,0
|
|
20230727,151000,561720440,9720,9720,9720,9720,1
|
|
20230727,150900,561710720,9670,9670,9670,9670,133
|
|
20230727,150800,560424610,9720,9720,9720,9720,5
|
|
20230727,150700,560376010,9720,9720,9720,9720,0
|
|
20230727,150600,560376010,9720,9720,9720,9720,4
|
|
20230727,150500,560337130,9690,9690,9690,9690,0
|
|
20230727,150400,560337130,9690,9700,9700,9690,58
|
|
20230727,150300,559774900,9700,9700,9700,9700,0
|
|
20230727,150200,559774900,9700,9700,9700,9700,0
|
|
20230727,150100,559774900,9700,9700,9700,9700,0
|
|
20230727,150000,559774900,9700,9700,9700,9700,0
|
|
20230727,145900,559774900,9700,9700,9700,9700,0
|
|
20230727,145800,559774900,9700,9700,9700,9700,0
|
|
20230727,145700,559774900,9700,9700,9700,9700,0
|
|
20230727,145600,559774900,9700,9700,9700,9700,0
|
|
20230727,145500,559774900,9700,9700,9700,9700,0
|
|
20230727,145400,559774900,9700,9700,9700,9700,0
|
|
20230727,145300,559774900,9700,9700,9700,9700,100
|
|
20230727,145200,558804900,9700,9700,9700,9700,0
|
|
20230727,145100,558804900,9700,9700,9700,9700,0
|
|
20230727,145000,558804900,9700,9700,9700,9700,0
|
|
20230727,144900,558804900,9700,9710,9710,9700,500
|
|
20230727,144800,553950230,9710,9720,9720,9710,27
|
|
20230727,144700,553687960,9720,9720,9720,9720,0
|
|
20230727,144600,553687960,9720,9720,9720,9720,100
|
|
20230727,144500,552715960,9730,9730,9730,9730,0
|
|
20230727,144400,552715960,9730,9730,9730,9730,0
|
|
20230727,144300,552715960,9730,9730,9730,9730,0
|
|
20230727,144200,552715960,9730,9730,9730,9730,0
|
|
20230727,144100,552715960,9730,9730,9730,9730,0
|
|
20230727,144000,552715960,9730,9730,9730,9730,200
|
|
20230727,143900,550769960,9730,9730,9730,9730,46
|
|
20230727,143800,550322380,9790,9790,9790,9790,0
|
|
20230727,143700,550322380,9790,9790,9790,9790,0
|
|
20230727,143600,550322380,9790,9790,9790,9790,3
|
|
20230727,143500,550293010,9790,9790,9790,9790,0
|
|
20230727,143400,550293010,9790,9790,9790,9790,214
|
|
20230727,143300,548197950,9790,9790,9790,9790,0
|
|
20230727,143200,548197950,9790,9790,9790,9790,0
|
|
20230727,143100,548197950,9790,9790,9790,9790,230
|
|
20230727,143000,545946250,9710,9710,9710,9710,0
|
|
20230727,142900,545946250,9710,9710,9710,9710,0
|
|
20230727,142800,545946250,9710,9740,9740,9710,299
|
|
20230727,142700,543041330,9790,9790,9790,9790,0
|
|
20230727,142600,543041330,9790,9790,9790,9790,5
|
|
20230727,142500,542992380,9790,9790,9790,9790,0
|
|
20230727,142400,542992380,9790,9790,9790,9790,0
|
|
20230727,142300,542992380,9790,9790,9790,9790,0
|
|
20230727,142200,542992380,9790,9790,9790,9790,0
|
|
20230727,142100,542992380,9790,9790,9790,9790,0
|
|
20230727,142000,542992380,9790,9790,9790,9790,290
|
|
20230727,141900,540153280,9790,9790,9790,9790,0
|
|
20230727,141800,540153280,9790,9790,9790,9790,0
|
|
20230727,141700,540153280,9790,9790,9790,9790,0
|
|
20230727,141600,540153280,9790,9790,9790,9790,0
|
|
20230727,141500,540153280,9790,9790,9790,9790,0
|
|
20230727,141400,540153280,9790,9790,9790,9790,0
|
|
20230727,141300,540153280,9790,9790,9790,9790,0
|
|
20230727,141200,540153280,9790,9790,9790,9790,0
|
|
20230727,141100,540153280,9790,9790,9790,9790,10
|
|
20230727,141000,540055380,9790,9790,9790,9790,0
|
|
20230727,140900,540055380,9790,9790,9790,9790,0
|
|
20230727,140800,540055380,9790,9790,9790,9790,0
|
|
20230727,140700,540055380,9790,9790,9790,9790,0
|
|
20230727,140600,540055380,9790,9790,9790,9790,0
|
|
20230727,140500,540055380,9790,9790,9790,9790,0
|
|
20230727,140400,540055380,9790,9790,9790,9790,0
|
|
20230727,140300,540055380,9790,9790,9790,9790,0
|
|
20230727,140200,540055380,9790,9790,9790,9790,1
|
|
20230727,140100,540045590,9740,9740,9740,9740,0
|
|
20230727,140000,540045590,9740,9740,9740,9740,0
|
|
20230727,135900,540045590,9740,9740,9740,9740,0
|
|
20230727,135800,540045590,9740,9740,9740,9740,0
|
|
20230727,135700,540045590,9740,9740,9740,9740,0
|
|
20230727,135600,540045590,9740,9740,9740,9740,0
|
|
20230727,135500,540045590,9740,9740,9740,9740,0
|
|
20230727,135400,540045590,9740,9740,9740,9740,0
|
|
20230727,135300,540045590,9740,9740,9740,9740,0
|
|
20230727,135200,540045590,9740,9740,9740,9740,0
|
|
20230727,135100,540045590,9740,9740,9740,9740,0
|
|
20230727,135000,540045590,9740,9740,9740,9740,59
|
|
20230727,134900,539470930,9790,9790,9790,9790,0
|
|
20230727,134800,539470930,9790,9790,9790,9790,0
|
|
20230727,134700,539470930,9790,9790,9790,9790,1
|
|
20230727,134600,539461140,9740,9740,9740,9740,0
|
|
20230727,134500,539461140,9740,9740,9740,9740,0
|
|
20230727,134400,539461140,9740,9740,9740,9740,6
|
|
20230727,134300,539402700,9740,9740,9740,9740,5
|
|
20230727,134200,539354000,9790,9790,9790,9790,0
|
|
20230727,134100,539354000,9790,9790,9790,9790,0
|
|
20230727,134000,539354000,9790,9790,9790,9790,0
|
|
20230727,133900,539354000,9790,9790,9790,9790,0
|
|
20230727,133800,539354000,9790,9790,9790,9790,0
|
|
20230727,133700,539354000,9790,9790,9790,9790,0
|
|
20230727,133600,539354000,9790,9790,9790,9790,0
|
|
20230727,133500,539354000,9790,9790,9790,9790,11
|
|
20230727,133400,539246310,9800,9800,9800,9800,0
|
|
20230727,133300,539246310,9800,9800,9800,9800,0
|
|
20230727,133200,539246310,9800,9800,9800,9800,0
|
|
20230727,133100,539246310,9800,9800,9800,9800,0
|
|
20230727,133000,539246310,9800,9800,9800,9800,0
|
|
20230727,132900,539246310,9800,9800,9800,9800,0
|
|
20230727,132800,539246310,9800,9800,9800,9800,0
|
|
20230727,132700,539246310,9800,9800,9800,9800,0
|
|
20230727,132600,539246310,9800,9800,9800,9800,10
|
|
20230727,132500,539148310,9800,9800,9800,9800,0
|
|
20230727,132400,539148310,9800,9800,9800,9800,0
|
|
20230727,132300,539148310,9800,9800,9800,9800,1
|
|
20230727,132200,539138510,9810,9810,9810,9810,0
|
|
20230727,132100,539138510,9810,9800,9810,9800,17
|
|
20230727,132000,538971860,9800,9800,9800,9800,6
|
|
20230727,131900,538913060,9810,9810,9810,9810,0
|
|
20230727,131800,538913060,9810,9820,9820,9780,7
|
|
20230727,131700,538844410,9820,9770,9830,9730,1063
|
|
20230727,131600,528445020,9780,9780,9780,9780,0
|
|
20230727,131500,528445020,9780,9780,9780,9780,0
|
|
20230727,131400,528445020,9780,9760,9780,9760,343
|
|
20230727,131300,525093760,9770,9770,9770,9770,0
|
|
20230727,131200,525093760,9770,9770,9770,9770,0
|
|
20230727,131100,525093760,9770,9770,9770,9770,4
|
|
20230727,131000,525054680,9720,9720,9720,9720,0
|
|
20230727,130900,525054680,9720,9720,9720,9720,0
|
|
20230727,130800,525054680,9720,9720,9720,9720,0
|
|
20230727,130700,525054680,9720,9720,9720,9720,89
|
|
20230727,130600,524189600,9720,9720,9720,9720,0
|
|
20230727,130500,524189600,9720,9720,9720,9720,5
|
|
20230727,130400,524141000,9710,9710,9710,9710,0
|
|
20230727,130300,524141000,9710,9710,9710,9710,0
|
|
20230727,130200,524141000,9710,9710,9710,9710,0
|
|
20230727,130100,524141000,9710,9710,9710,9710,3
|
|
20230727,130000,524111870,9710,9710,9710,9710,0
|
|
20230727,125900,524111870,9710,9710,9710,9710,2
|
|
20230727,125800,524092450,9780,9780,9780,9780,3
|
|
20230727,125700,524063110,9770,9770,9770,9770,0
|
|
20230727,125600,524063110,9770,9700,9770,9700,2
|
|
20230727,125500,524043640,9780,9780,9780,9780,0
|
|
20230727,125400,524043640,9780,9780,9780,9780,0
|
|
20230727,125300,524043640,9780,9780,9780,9780,0
|
|
20230727,125200,524043640,9780,9780,9780,9780,0
|
|
20230727,125100,524043640,9780,9780,9780,9780,0
|
|
20230727,125000,524043640,9780,9780,9780,9780,1
|
|
20230727,124900,524033860,9800,9800,9800,9800,0
|
|
20230727,124800,524033860,9800,9800,9800,9800,0
|
|
20230727,124700,524033860,9800,9800,9800,9800,0
|
|
20230727,124600,524033860,9800,9800,9800,9800,51
|
|
20230727,124500,523534060,9800,9800,9800,9790,1136
|
|
20230727,124400,512407260,9800,9790,9800,9790,21
|
|
20230727,124300,512201630,9800,9790,9800,9790,3003
|
|
20230727,124200,482802230,9800,9800,9800,9790,2634
|
|
20230727,124100,457014030,9800,9720,9800,9720,567
|
|
20230727,124000,451484820,9670,9670,9670,9670,5
|
|
20230727,123900,451436470,9630,9630,9630,9630,0
|
|
20230727,123800,451436470,9630,9630,9630,9630,8
|
|
20230727,123700,451359430,9630,9710,9710,9630,482
|
|
20230727,123600,446679640,9740,9740,9740,9740,0
|
|
20230727,123500,446679640,9740,9740,9740,9740,0
|
|
20230727,123400,446679640,9740,9740,9740,9740,0
|
|
20230727,123300,446679640,9740,9740,9740,9740,0
|
|
20230727,123200,446679640,9740,9740,9740,9740,0
|
|
20230727,123100,446679640,9740,9680,9740,9680,234
|
|
20230727,123000,444412580,9620,9620,9620,9620,0
|
|
20230727,122900,444412580,9620,9620,9620,9620,0
|
|
20230727,122800,444412580,9620,9620,9620,9620,0
|
|
20230727,122700,444412580,9620,9620,9620,9620,0
|
|
20230727,122600,444412580,9620,9620,9620,9620,0
|
|
20230727,122500,444412580,9620,9620,9620,9620,0
|
|
20230727,122400,444412580,9620,9620,9620,9620,6
|
|
20230727,122300,444354860,9620,9620,9620,9620,8
|
|
20230727,122200,444277900,9620,9600,9640,9600,246
|
|
20230727,122100,441914500,9640,9640,9640,9640,6
|
|
20230727,122000,441856660,9650,9650,9650,9650,440
|
|
20230727,121900,437610660,9660,9660,9660,9660,130
|
|
20230727,121800,436354860,9670,9690,9690,9670,128
|
|
20230727,121700,435115740,9690,9690,9690,9690,0
|
|
20230727,121600,435115740,9690,9690,9690,9690,0
|
|
20230727,121500,435115740,9690,9700,9700,9690,200
|
|
20230727,121400,433176630,9760,9760,9760,9760,5
|
|
20230727,121300,433127830,9760,9760,9760,9760,0
|
|
20230727,121200,433127830,9760,9760,9760,9760,0
|
|
20230727,121100,433127830,9760,9730,9760,9720,277
|
|
20230727,121000,430434910,9770,9770,9770,9770,1
|
|
20230727,120900,430425140,9770,9770,9770,9770,0
|
|
20230727,120800,430425140,9770,9770,9770,9770,0
|
|
20230727,120700,430425140,9770,9770,9770,9770,1
|
|
20230727,120600,430415370,9720,9730,9730,9720,60
|
|
20230727,120500,429832120,9770,9770,9770,9770,0
|
|
20230727,120400,429832120,9770,9770,9770,9770,0
|
|
20230727,120300,429832120,9770,9770,9770,9770,0
|
|
20230727,120200,429832120,9770,9770,9770,9770,0
|
|
20230727,120100,429832120,9770,9770,9770,9770,50
|
|
20230727,120000,429343620,9770,9770,9770,9770,0
|
|
20230727,115900,429343620,9770,9770,9770,9770,10
|
|
20230727,115800,429245920,9770,9770,9770,9770,100
|
|
20230727,115700,428268920,9770,9770,9770,9770,0
|
|
20230727,115600,428268920,9770,9770,9770,9770,0
|
|
20230727,115500,428268920,9770,9770,9770,9770,1
|
|
20230727,115400,428259150,9800,9800,9800,9800,0
|
|
20230727,115300,428259150,9800,9800,9800,9800,0
|
|
20230727,115200,428259150,9800,9800,9800,9800,0
|
|
20230727,115100,428259150,9800,9750,9800,9750,33
|
|
20230727,115000,427937350,9800,9800,9800,9800,2
|
|
20230727,114900,427917750,9780,9790,9790,9780,15
|
|
20230727,114800,427770910,9800,9800,9800,9800,557
|
|
20230727,114700,422312310,9830,9830,9830,9830,0
|
|
20230727,114600,422312310,9830,9830,9830,9830,0
|
|
20230727,114500,422312310,9830,9820,9830,9820,3
|
|
20230727,114400,422282840,9800,9800,9800,9800,0
|
|
20230727,114300,422282840,9800,9800,9800,9800,0
|
|
20230727,114200,422282840,9800,9800,9800,9800,1
|
|
20230727,114100,422273040,9850,9850,9850,9850,525
|
|
20230727,114000,417101790,9850,9850,9850,9850,7
|
|
20230727,113900,417032840,9850,9800,9850,9790,8279
|
|
20230727,113800,335897570,9800,9840,9840,9790,5195
|
|
20230727,113700,284990090,9840,9800,9840,9800,8014
|
|
20230727,113600,206452330,9800,9800,9840,9800,4
|
|
20230727,113500,206413060,9820,9770,9820,9770,4716
|
|
20230727,113400,160187450,9770,9770,9770,9770,508
|
|
20230727,113300,155224290,9700,9700,9700,9700,0
|
|
20230727,113200,155224290,9700,9710,9710,9700,750
|
|
20230727,113100,147944110,9720,9740,9740,9720,146
|
|
20230727,113000,146523890,9800,9800,9800,9800,0
|
|
20230727,112900,146523890,9800,9800,9800,9800,0
|
|
20230727,112800,146523890,9800,9800,9800,9800,0
|
|
20230727,112700,146523890,9800,9800,9800,9800,0
|
|
20230727,112600,146523890,9800,9800,9800,9800,0
|
|
20230727,112500,146523890,9800,9800,9800,9800,1
|
|
20230727,112400,146514090,9730,9730,9730,9730,1
|
|
20230727,112300,146504360,9790,9730,9790,9730,104
|
|
20230727,112200,145489200,9730,9730,9730,9730,46
|
|
20230727,112100,145041620,9810,9790,9810,9790,30
|
|
20230727,112000,144747610,9730,9730,9730,9730,0
|
|
20230727,111900,144747610,9730,9730,9730,9730,0
|
|
20230727,111800,144747610,9730,9730,9730,9730,100
|
|
20230727,111700,143774610,9710,9710,9710,9710,0
|
|
20230727,111600,143774610,9710,9710,9710,9710,0
|
|
20230727,111500,143774610,9710,9710,9710,9710,0
|
|
20230727,111400,143774610,9710,9710,9710,9710,0
|
|
20230727,111300,143774610,9710,9770,9800,9710,37
|
|
20230727,111200,143412900,9770,9770,9770,9770,0
|
|
20230727,111100,143412900,9770,9770,9770,9770,0
|
|
20230727,111000,143412900,9770,9770,9770,9770,0
|
|
20230727,110900,143412900,9770,9770,9770,9770,0
|
|
20230727,110800,143412900,9770,9770,9770,9770,0
|
|
20230727,110700,143412900,9770,9770,9770,9770,0
|
|
20230727,110600,143412900,9770,9770,9770,9770,143
|
|
20230727,110500,142015790,9770,9770,9770,9770,313
|
|
20230727,110400,138957780,9810,9810,9810,9810,0
|
|
20230727,110300,138957780,9810,9810,9810,9810,0
|
|
20230727,110200,138957780,9810,9790,9810,9770,461
|
|
20230727,110100,134449750,9790,9790,9790,9790,0
|
|
20230727,110000,134449750,9790,9790,9790,9790,1
|
|
20230727,105900,134439960,9820,9820,9820,9820,0
|
|
20230727,105800,134439960,9820,9820,9820,9820,0
|
|
20230727,105700,134439960,9820,9820,9820,9820,0
|
|
20230727,105600,134439960,9820,9790,9820,9790,299
|
|
20230727,105500,131512660,9790,9790,9790,9790,100
|
|
20230727,105400,130533660,9790,9770,9790,9770,300
|
|
20230727,105300,127599700,9770,9770,9770,9770,0
|
|
20230727,105200,127599700,9770,9710,9770,9710,3
|
|
20230727,105100,127570510,9710,9770,9770,9710,2
|
|
20230727,105000,127551030,9710,9710,9710,9710,0
|
|
20230727,104900,127551030,9710,9710,9710,9710,0
|
|
20230727,104800,127551030,9710,9710,9710,9710,0
|
|
20230727,104700,127551030,9710,9710,9710,9710,1
|
|
20230727,104600,127541320,9760,9760,9760,9760,1
|
|
20230727,104500,127531560,9780,9780,9780,9780,0
|
|
20230727,104400,127531560,9780,9790,9790,9780,103
|
|
20230727,104300,126524210,9780,9750,9780,9750,398
|
|
20230727,104200,122632520,9760,9760,9760,9760,0
|
|
20230727,104100,122632520,9760,9750,9760,9750,2
|
|
20230727,104000,122613010,9740,9740,9740,9740,236
|
|
20230727,103900,120314370,9710,9710,9710,9710,0
|
|
20230727,103800,120314370,9710,9710,9710,9710,0
|
|
20230727,103700,120314370,9710,9710,9710,9710,25
|
|
20230727,103600,120071620,9750,9740,9750,9740,200
|
|
20230727,103500,118122380,9740,9740,9740,9740,173
|
|
20230727,103400,116437360,9750,9750,9750,9750,11
|
|
20230727,103300,116330110,9750,9740,9750,9740,2
|
|
20230727,103200,116310620,9740,9740,9740,9740,0
|
|
20230727,103100,116310620,9740,9740,9740,9740,10
|
|
20230727,103000,116213220,9740,9740,9740,9740,0
|
|
20230727,102900,116213220,9740,9700,9740,9700,60
|
|
20230727,102800,115631180,9700,9700,9700,9700,1
|
|
20230727,102700,115621480,9750,9750,9750,9750,1
|
|
20230727,102600,115611730,9760,9760,9760,9760,0
|
|
20230727,102500,115611730,9760,9760,9760,9760,0
|
|
20230727,102400,115611730,9760,9760,9760,9760,0
|
|
20230727,102300,115611730,9760,9760,9760,9760,4
|
|
20230727,102200,115572690,9760,9710,9770,9710,26
|
|
20230727,102100,115319180,9700,9700,9700,9700,3
|
|
20230727,102000,115290080,9700,9700,9700,9700,85
|
|
20230727,101900,114465580,9700,9700,9700,9700,0
|
|
20230727,101800,114465580,9700,9700,9700,9700,0
|
|
20230727,101700,114465580,9700,9670,9700,9670,8
|
|
20230727,101600,114388080,9680,9680,9680,9680,3
|
|
20230727,101500,114359040,9680,9680,9680,9680,83
|
|
20230727,101400,113555600,9680,9680,9680,9680,0
|
|
20230727,101300,113555600,9680,9680,9680,9680,0
|
|
20230727,101200,113555600,9680,9680,9680,9680,12
|
|
20230727,101100,113439440,9680,9650,9680,9650,255
|
|
20230727,101000,110971650,9650,9620,9650,9620,197
|
|
20230727,100900,109071890,9600,9600,9600,9600,302
|
|
20230727,100800,106172690,9660,9660,9660,9660,0
|
|
20230727,100700,106172690,9660,9660,9660,9660,0
|
|
20230727,100600,106172690,9660,9660,9660,9660,0
|
|
20230727,100500,106172690,9660,9660,9660,9660,0
|
|
20230727,100400,106172690,9660,9660,9660,9660,0
|
|
20230727,100300,106172690,9660,9660,9660,9660,0
|
|
20230727,100200,106172690,9660,9660,9660,9660,0
|
|
20230727,100100,106172690,9660,9610,9660,9600,101
|
|
20230727,100000,105202970,9650,9650,9650,9650,1
|
|
20230727,095900,105193320,9650,9650,9650,9650,1
|
|
20230727,095800,105183670,9650,9650,9650,9650,1
|
|
20230727,095700,105174020,9660,9660,9660,9650,48
|
|
20230727,095600,104710350,9670,9670,9670,9670,0
|
|
20230727,095500,104710350,9670,9650,9670,9650,12
|
|
20230727,095400,104594510,9670,9670,9670,9670,30
|
|
20230727,095300,104304410,9670,9610,9670,9610,86
|
|
20230727,095200,103477280,9780,9530,9780,9530,1049
|
|
20230727,095100,93297090,9530,9580,9580,9530,62
|
|
20230727,095000,92705930,9630,9630,9630,9630,1
|
|
20230727,094900,92696300,9600,9610,9610,9600,84
|
|
20230727,094800,91889560,9630,9670,9670,9630,23
|
|
20230727,094700,91667240,9670,9670,9670,9670,103
|
|
20230727,094600,90671230,9640,9640,9640,9640,3
|
|
20230727,094500,90642310,9650,9670,9670,9650,6
|
|
20230727,094400,90584350,9670,9670,9670,9670,4
|
|
20230727,094300,90545670,9670,9650,9670,9650,154
|
|
20230727,094200,89058520,9640,9640,9640,9640,3
|
|
20230727,094100,89029600,9630,9630,9630,9630,0
|
|
20230727,094000,89029600,9630,9630,9630,9630,106
|
|
20230727,093900,88008820,9630,9630,9630,9630,12
|
|
20230727,093800,87893260,9590,9570,9630,9570,599
|
|
20230727,093700,82140040,9490,9560,9570,9490,2997
|
|
20230727,093600,53639790,9550,9580,9600,9550,104
|
|
20230727,093500,52643500,9600,9600,9600,9600,0
|
|
20230727,093400,52643500,9600,9600,9600,9600,0
|
|
20230727,093300,52643500,9600,9600,9600,9600,12
|
|
20230727,093200,52528300,9620,9630,9630,9620,280
|
|
20230727,093100,49832600,9650,9640,9650,9640,142
|
|
20230727,093000,48463710,9640,9640,9640,9640,0
|
|
20230727,092900,48463710,9640,9640,9640,9640,0
|
|
20230727,092800,48463710,9640,9640,9640,9640,11
|
|
20230727,092700,48357670,9650,9650,9650,9650,0
|
|
20230727,092600,48357670,9650,9650,9650,9650,0
|
|
20230727,092500,48357670,9650,9660,9660,9650,17
|
|
20230727,092400,48193580,9680,9680,9680,9680,11
|
|
20230727,092300,48087100,9680,9640,9680,9640,102
|
|
20230727,092200,47099820,9680,9680,9680,9680,0
|
|
20230727,092100,47099820,9680,9650,9680,9650,401
|
|
20230727,092000,43225640,9650,9650,9650,9650,1
|
|
20230727,091900,43215990,9650,9650,9650,9650,173
|
|
20230727,091800,41546540,9650,9650,9650,9650,134
|
|
20230727,091700,40253440,9660,9660,9660,9660,0
|
|
20230727,091600,40253440,9660,9660,9660,9660,0
|
|
20230727,091500,40253440,9660,9660,9660,9660,600
|
|
20230727,091400,34457440,9660,9660,9660,9660,0
|
|
20230727,091300,34457440,9660,9660,9660,9660,0
|
|
20230727,091200,34457440,9660,9660,9660,9660,31
|
|
20230727,091100,34157980,9270,9570,9570,9270,1000
|
|
20230727,091000,24794930,9670,9670,9670,9670,0
|
|
20230727,090900,24794930,9670,9620,9690,9620,377
|
|
20230727,090800,21163770,9690,9690,9690,9690,0
|
|
20230727,090700,21163770,9690,9650,9690,9650,458
|
|
20230727,090600,16726750,9620,9620,9620,9620,352
|
|
20230727,090500,13340510,9620,9650,9650,9620,216
|
|
20230727,090400,11261240,9630,9630,9630,9630,0
|
|
20230727,090300,11261240,9630,9630,9630,9630,223
|
|
20230727,090200,9113750,9650,9650,9650,9650,47
|
|
20230727,090100,8660200,9620,9620,9620,9620,50
|
|
20230727,090000,8179200,9600,9600,9600,9600,852
|