663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,200000,1205543730,5690,5690,5690,5690,2170
|
|
20230727,195900,1205543730,5690,5690,5690,5690,0
|
|
20230727,195800,1205543730,5690,5690,5690,5690,0
|
|
20230727,195700,1205543730,5690,5690,5690,5690,0
|
|
20230727,195600,1205543730,5690,5690,5690,5690,0
|
|
20230727,195500,1205543730,5690,5690,5690,5690,0
|
|
20230727,195400,1205543730,5690,5690,5690,5690,0
|
|
20230727,195300,1205543730,5690,5690,5690,5690,0
|
|
20230727,195200,1205543730,5690,5690,5690,5690,0
|
|
20230727,195100,1205543730,5690,5690,5690,5690,0
|
|
20230727,195000,1205543730,5690,5690,5690,5690,0
|
|
20230727,194900,1205543730,5690,5690,5690,5690,0
|
|
20230727,194800,1205543730,5690,5690,5690,5690,0
|
|
20230727,194700,1205543730,5690,5690,5690,5690,0
|
|
20230727,194600,1205543730,5690,5690,5690,5690,0
|
|
20230727,194500,1205543730,5690,5690,5690,5690,0
|
|
20230727,194400,1205543730,5690,5690,5690,5690,0
|
|
20230727,194300,1205543730,5690,5690,5690,5690,0
|
|
20230727,194200,1205543730,5690,5690,5690,5690,0
|
|
20230727,194100,1205543730,5690,5690,5690,5690,0
|
|
20230727,194000,1205543730,5690,5690,5690,5690,0
|
|
20230727,193900,1205543730,5690,5690,5690,5690,0
|
|
20230727,193800,1205543730,5690,5690,5690,5690,0
|
|
20230727,193700,1205543730,5690,5690,5690,5690,0
|
|
20230727,193600,1205543730,5690,5690,5690,5690,0
|
|
20230727,193500,1205543730,5690,5690,5690,5690,0
|
|
20230727,193400,1205543730,5690,5690,5690,5690,0
|
|
20230727,193300,1205543730,5690,5690,5690,5690,0
|
|
20230727,193200,1205543730,5690,5690,5690,5690,0
|
|
20230727,193100,1205543730,5690,5690,5690,5690,0
|
|
20230727,193000,1205543730,5690,5690,5690,5690,2170
|
|
20230727,192900,1205543730,5690,5690,5690,5690,0
|
|
20230727,192800,1205543730,5690,5690,5690,5690,0
|
|
20230727,192700,1205543730,5690,5690,5690,5690,0
|
|
20230727,192600,1205543730,5690,5690,5690,5690,0
|
|
20230727,192500,1205543730,5690,5690,5690,5690,0
|
|
20230727,192400,1205543730,5690,5690,5690,5690,0
|
|
20230727,192300,1205543730,5690,5690,5690,5690,0
|
|
20230727,192200,1205543730,5690,5690,5690,5690,0
|
|
20230727,192100,1205543730,5690,5690,5690,5690,0
|
|
20230727,192000,1205543730,5690,5690,5690,5690,0
|
|
20230727,191900,1205543730,5690,5690,5690,5690,0
|
|
20230727,191800,1205543730,5690,5690,5690,5690,0
|
|
20230727,191700,1205543730,5690,5690,5690,5690,0
|
|
20230727,191600,1205543730,5690,5690,5690,5690,0
|
|
20230727,191500,1205543730,5690,5690,5690,5690,0
|
|
20230727,191400,1205543730,5690,5690,5690,5690,0
|
|
20230727,191300,1205543730,5690,5690,5690,5690,0
|
|
20230727,191200,1205543730,5690,5690,5690,5690,0
|
|
20230727,191100,1205543730,5690,5690,5690,5690,0
|
|
20230727,191000,1205543730,5690,5690,5690,5690,0
|
|
20230727,190900,1205543730,5690,5690,5690,5690,0
|
|
20230727,190800,1205543730,5690,5690,5690,5690,0
|
|
20230727,190700,1205543730,5690,5690,5690,5690,0
|
|
20230727,190600,1205543730,5690,5690,5690,5690,0
|
|
20230727,190500,1205543730,5690,5690,5690,5690,0
|
|
20230727,190400,1205543730,5690,5690,5690,5690,0
|
|
20230727,190300,1205543730,5690,5690,5690,5690,0
|
|
20230727,190200,1205543730,5690,5690,5690,5690,0
|
|
20230727,190100,1205543730,5690,5690,5690,5690,0
|
|
20230727,190000,1205543730,5690,5690,5690,5690,2170
|
|
20230727,185900,1205543730,5690,5690,5690,5690,0
|
|
20230727,185800,1205543730,5690,5690,5690,5690,0
|
|
20230727,185700,1205543730,5690,5690,5690,5690,0
|
|
20230727,185600,1205543730,5690,5690,5690,5690,0
|
|
20230727,185500,1205543730,5690,5690,5690,5690,0
|
|
20230727,185400,1205543730,5690,5690,5690,5690,0
|
|
20230727,185300,1205543730,5690,5690,5690,5690,0
|
|
20230727,185200,1205543730,5690,5690,5690,5690,0
|
|
20230727,185100,1205543730,5690,5690,5690,5690,0
|
|
20230727,185000,1205543730,5690,5690,5690,5690,0
|
|
20230727,184900,1205543730,5690,5690,5690,5690,0
|
|
20230727,184800,1205543730,5690,5690,5690,5690,0
|
|
20230727,184700,1205543730,5690,5690,5690,5690,0
|
|
20230727,184600,1205543730,5690,5690,5690,5690,0
|
|
20230727,184500,1205543730,5690,5690,5690,5690,0
|
|
20230727,184400,1205543730,5690,5690,5690,5690,0
|
|
20230727,184300,1205543730,5690,5690,5690,5690,0
|
|
20230727,184200,1205543730,5690,5690,5690,5690,0
|
|
20230727,184100,1205543730,5690,5690,5690,5690,0
|
|
20230727,184000,1205543730,5690,5690,5690,5690,0
|
|
20230727,183900,1205543730,5690,5690,5690,5690,0
|
|
20230727,183800,1205543730,5690,5690,5690,5690,0
|
|
20230727,183700,1205543730,5690,5690,5690,5690,0
|
|
20230727,183600,1205543730,5690,5690,5690,5690,0
|
|
20230727,183500,1205543730,5690,5690,5690,5690,0
|
|
20230727,183400,1205543730,5690,5690,5690,5690,0
|
|
20230727,183300,1205543730,5690,5690,5690,5690,0
|
|
20230727,183200,1205543730,5690,5690,5690,5690,0
|
|
20230727,183100,1205543730,5690,5690,5690,5690,0
|
|
20230727,183000,1205543730,5690,5690,5690,5690,2170
|
|
20230727,182900,1205543730,5690,5690,5690,5690,0
|
|
20230727,182800,1205543730,5690,5690,5690,5690,0
|
|
20230727,182700,1205543730,5690,5690,5690,5690,0
|
|
20230727,182600,1205543730,5690,5690,5690,5690,0
|
|
20230727,182500,1205543730,5690,5690,5690,5690,0
|
|
20230727,182400,1205543730,5690,5690,5690,5690,0
|
|
20230727,182300,1205543730,5690,5690,5690,5690,0
|
|
20230727,182200,1205543730,5690,5690,5690,5690,0
|
|
20230727,182100,1205543730,5690,5690,5690,5690,0
|
|
20230727,182000,1205543730,5690,5690,5690,5690,0
|
|
20230727,181900,1205543730,5690,5690,5690,5690,0
|
|
20230727,181800,1205543730,5690,5690,5690,5690,0
|
|
20230727,181700,1205543730,5690,5690,5690,5690,0
|
|
20230727,181600,1205543730,5690,5690,5690,5690,0
|
|
20230727,181500,1205543730,5690,5690,5690,5690,0
|
|
20230727,181400,1205543730,5690,5690,5690,5690,0
|
|
20230727,181300,1205543730,5690,5690,5690,5690,0
|
|
20230727,181200,1205543730,5690,5690,5690,5690,0
|
|
20230727,181100,1205543730,5690,5690,5690,5690,0
|
|
20230727,181000,1205543730,5690,5690,5690,5690,0
|
|
20230727,180900,1205543730,5690,5690,5690,5690,0
|
|
20230727,180800,1205543730,5690,5690,5690,5690,0
|
|
20230727,180700,1205543730,5690,5690,5690,5690,0
|
|
20230727,180600,1205543730,5690,5690,5690,5690,0
|
|
20230727,180500,1205543730,5690,5690,5690,5690,0
|
|
20230727,180400,1205543730,5690,5690,5690,5690,0
|
|
20230727,180300,1205543730,5690,5690,5690,5690,0
|
|
20230727,180200,1205543730,5690,5690,5690,5690,0
|
|
20230727,180100,1205543730,5690,5690,5690,5690,0
|
|
20230727,180000,1205543730,5690,5690,5690,5690,2170
|
|
20230727,175900,1205543730,5690,5690,5690,5690,0
|
|
20230727,175800,1205543730,5690,5690,5690,5690,0
|
|
20230727,175700,1205543730,5690,5690,5690,5690,0
|
|
20230727,175600,1205543730,5690,5690,5690,5690,0
|
|
20230727,175500,1205543730,5690,5690,5690,5690,0
|
|
20230727,175400,1205543730,5690,5690,5690,5690,0
|
|
20230727,175300,1205543730,5690,5690,5690,5690,0
|
|
20230727,175200,1205543730,5690,5690,5690,5690,0
|
|
20230727,175100,1205543730,5690,5690,5690,5690,0
|
|
20230727,175000,1205543730,5690,5690,5690,5690,0
|
|
20230727,174900,1205543730,5690,5690,5690,5690,0
|
|
20230727,174800,1205543730,5690,5690,5690,5690,0
|
|
20230727,174700,1205543730,5690,5690,5690,5690,0
|
|
20230727,174600,1205543730,5690,5690,5690,5690,0
|
|
20230727,174500,1205543730,5690,5690,5690,5690,0
|
|
20230727,174400,1205543730,5690,5690,5690,5690,0
|
|
20230727,174300,1205543730,5690,5690,5690,5690,0
|
|
20230727,174200,1205543730,5690,5690,5690,5690,0
|
|
20230727,174100,1205543730,5690,5690,5690,5690,0
|
|
20230727,174000,1205543730,5690,5690,5690,5690,0
|
|
20230727,173900,1205543730,5690,5690,5690,5690,0
|
|
20230727,173800,1205543730,5690,5690,5690,5690,0
|
|
20230727,173700,1205543730,5690,5690,5690,5690,0
|
|
20230727,173600,1205543730,5690,5690,5690,5690,0
|
|
20230727,173500,1205543730,5690,5690,5690,5690,0
|
|
20230727,173400,1205543730,5690,5690,5690,5690,0
|
|
20230727,173300,1205543730,5690,5690,5690,5690,0
|
|
20230727,173200,1205543730,5690,5690,5690,5690,0
|
|
20230727,173100,1205543730,5690,5690,5690,5690,0
|
|
20230727,173000,1205543730,5690,5690,5690,5690,2170
|
|
20230727,172900,1205543730,5690,5690,5690,5690,0
|
|
20230727,172800,1205543730,5690,5690,5690,5690,0
|
|
20230727,172700,1205543730,5690,5690,5690,5690,0
|
|
20230727,172600,1205543730,5690,5690,5690,5690,0
|
|
20230727,172500,1205543730,5690,5690,5690,5690,0
|
|
20230727,172400,1205543730,5690,5690,5690,5690,0
|
|
20230727,172300,1205543730,5690,5690,5690,5690,0
|
|
20230727,172200,1205543730,5690,5690,5690,5690,0
|
|
20230727,172100,1205543730,5690,5690,5690,5690,0
|
|
20230727,172000,1205543730,5690,5690,5690,5690,0
|
|
20230727,171900,1205543730,5690,5690,5690,5690,0
|
|
20230727,171800,1205543730,5690,5690,5690,5690,0
|
|
20230727,171700,1205543730,5690,5690,5690,5690,0
|
|
20230727,171600,1205543730,5690,5690,5690,5690,0
|
|
20230727,171500,1205543730,5690,5690,5690,5690,0
|
|
20230727,171400,1205543730,5690,5690,5690,5690,0
|
|
20230727,171300,1205543730,5690,5690,5690,5690,0
|
|
20230727,171200,1205543730,5690,5690,5690,5690,0
|
|
20230727,171100,1205543730,5690,5690,5690,5690,0
|
|
20230727,171000,1205543730,5690,5690,5690,5690,0
|
|
20230727,170900,1205543730,5690,5690,5690,5690,0
|
|
20230727,170800,1205543730,5690,5690,5690,5690,0
|
|
20230727,170700,1205543730,5690,5690,5690,5690,0
|
|
20230727,170600,1205543730,5690,5690,5690,5690,0
|
|
20230727,170500,1205543730,5690,5690,5690,5690,0
|
|
20230727,170400,1205543730,5690,5690,5690,5690,0
|
|
20230727,170300,1205543730,5690,5690,5690,5690,0
|
|
20230727,170200,1205543730,5690,5690,5690,5690,0
|
|
20230727,170100,1205543730,5690,5690,5690,5690,0
|
|
20230727,170000,1205543730,5690,5690,5690,5690,2170
|
|
20230727,165900,1205543730,5690,5690,5690,5690,0
|
|
20230727,165800,1205543730,5690,5690,5690,5690,0
|
|
20230727,165700,1205543730,5690,5690,5690,5690,0
|
|
20230727,165600,1205543730,5690,5690,5690,5690,0
|
|
20230727,165500,1205543730,5690,5690,5690,5690,0
|
|
20230727,165400,1205543730,5690,5690,5690,5690,0
|
|
20230727,165300,1205543730,5690,5690,5690,5690,0
|
|
20230727,165200,1205543730,5690,5690,5690,5690,0
|
|
20230727,165100,1205543730,5690,5690,5690,5690,0
|
|
20230727,165000,1205543730,5690,5690,5690,5690,0
|
|
20230727,164900,1205543730,5690,5690,5690,5690,0
|
|
20230727,164800,1205543730,5690,5690,5690,5690,0
|
|
20230727,164700,1205543730,5690,5690,5690,5690,0
|
|
20230727,164600,1205543730,5690,5690,5690,5690,0
|
|
20230727,164500,1205543730,5690,5690,5690,5690,0
|
|
20230727,164400,1205543730,5690,5690,5690,5690,0
|
|
20230727,164300,1205543730,5690,5690,5690,5690,0
|
|
20230727,164200,1205543730,5690,5690,5690,5690,0
|
|
20230727,164100,1205543730,5690,5690,5690,5690,0
|
|
20230727,164000,1205543730,5690,5690,5690,5690,0
|
|
20230727,163900,1205543730,5690,5690,5690,5690,0
|
|
20230727,163800,1205543730,5690,5690,5690,5690,0
|
|
20230727,163700,1205543730,5690,5690,5690,5690,0
|
|
20230727,163600,1205543730,5690,5690,5690,5690,0
|
|
20230727,163500,1205543730,5690,5690,5690,5690,0
|
|
20230727,163400,1205543730,5690,5690,5690,5690,0
|
|
20230727,163300,1205543730,5690,5690,5690,5690,0
|
|
20230727,163200,1205543730,5690,5690,5690,5690,0
|
|
20230727,163100,1205543730,5690,5690,5690,5690,0
|
|
20230727,163000,1205543730,5690,5690,5690,5690,2170
|
|
20230727,162900,1205543730,5690,5690,5690,5690,0
|
|
20230727,162800,1205543730,5690,5690,5690,5690,0
|
|
20230727,162700,1205543730,5690,5690,5690,5690,0
|
|
20230727,162600,1205543730,5690,5690,5690,5690,0
|
|
20230727,162500,1205543730,5690,5690,5690,5690,0
|
|
20230727,162400,1205543730,5690,5690,5690,5690,0
|
|
20230727,162300,1205543730,5690,5690,5690,5690,0
|
|
20230727,162200,1205543730,5690,5690,5690,5690,0
|
|
20230727,162100,1205543730,5690,5690,5690,5690,0
|
|
20230727,162000,1205543730,5690,5690,5690,5690,0
|
|
20230727,161900,1205543730,5690,5690,5690,5690,0
|
|
20230727,161800,1205543730,5690,5690,5690,5690,0
|
|
20230727,161700,1205543730,5690,5690,5690,5690,0
|
|
20230727,161600,1205543730,5690,5690,5690,5690,0
|
|
20230727,161500,1205543730,5690,5690,5690,5690,0
|
|
20230727,161400,1205543730,5690,5690,5690,5690,0
|
|
20230727,161300,1205543730,5690,5690,5690,5690,0
|
|
20230727,161200,1205543730,5690,5690,5690,5690,0
|
|
20230727,161100,1205543730,5690,5690,5690,5690,0
|
|
20230727,161000,1205543730,5690,5690,5690,5690,0
|
|
20230727,160900,1205543730,5690,5690,5690,5690,0
|
|
20230727,160800,1205543730,5690,5690,5690,5690,0
|
|
20230727,160700,1205543730,5690,5690,5690,5690,0
|
|
20230727,160600,1205543730,5690,5690,5690,5690,0
|
|
20230727,160500,1205543730,5690,5690,5690,5690,0
|
|
20230727,160400,1205543730,5690,5690,5690,5690,0
|
|
20230727,160300,1205543730,5690,5690,5690,5690,0
|
|
20230727,160200,1205543730,5690,5690,5690,5690,0
|
|
20230727,160100,1205543730,5690,5690,5690,5690,0
|
|
20230727,160000,1205543730,5690,5690,5690,5690,2170
|
|
20230727,155900,1205543730,5690,5690,5690,5690,0
|
|
20230727,155800,1205543730,5690,5690,5690,5690,0
|
|
20230727,155700,1205543730,5690,5690,5690,5690,0
|
|
20230727,155600,1205543730,5690,5690,5690,5690,0
|
|
20230727,155500,1205543730,5690,5690,5690,5690,0
|
|
20230727,155400,1205543730,5690,5690,5690,5690,0
|
|
20230727,155300,1205543730,5690,5690,5690,5690,0
|
|
20230727,155200,1205543730,5690,5690,5690,5690,0
|
|
20230727,155100,1205543730,5690,5690,5690,5690,0
|
|
20230727,155000,1205543730,5690,5690,5690,5690,0
|
|
20230727,154900,1205543730,5690,5690,5690,5690,0
|
|
20230727,154800,1205543730,5690,5690,5690,5690,0
|
|
20230727,154700,1205543730,5690,5690,5690,5690,0
|
|
20230727,154600,1205543730,5690,5690,5690,5690,0
|
|
20230727,154500,1205543730,5690,5690,5690,5690,0
|
|
20230727,154400,1205543730,5690,5690,5690,5690,0
|
|
20230727,154300,1205543730,5690,5690,5690,5690,0
|
|
20230727,154200,1205543730,5690,5690,5690,5690,0
|
|
20230727,154100,1205543730,5690,5690,5690,5690,0
|
|
20230727,154000,1205543730,5690,5690,5690,5690,0
|
|
20230727,153900,1205543730,5690,5690,5690,5690,0
|
|
20230727,153800,1205543730,5690,5690,5690,5690,0
|
|
20230727,153700,1205543730,5690,5690,5690,5690,0
|
|
20230727,153600,1205543730,5690,5690,5690,5690,0
|
|
20230727,153500,1205543730,5690,5690,5690,5690,0
|
|
20230727,153400,1205543730,5690,5690,5690,5690,0
|
|
20230727,153300,1205543730,5690,5690,5690,5690,0
|
|
20230727,153200,1205543730,5690,5690,5690,5690,0
|
|
20230727,153100,1205543730,5690,5690,5690,5690,0
|
|
20230727,153000,1205543730,5690,5690,5690,5690,4340
|
|
20230727,152900,1193196430,5680,5680,5680,5680,0
|
|
20230727,152800,1193196430,5680,5680,5680,5680,0
|
|
20230727,152700,1193196430,5680,5680,5680,5680,0
|
|
20230727,152600,1193196430,5680,5680,5680,5680,0
|
|
20230727,152500,1193196430,5680,5680,5680,5680,0
|
|
20230727,152400,1193196430,5680,5680,5680,5680,0
|
|
20230727,152300,1193196430,5680,5680,5680,5680,0
|
|
20230727,152200,1193196430,5680,5680,5680,5680,0
|
|
20230727,152100,1193196430,5680,5680,5680,5680,0
|
|
20230727,152000,1193196430,5680,5680,5680,5680,0
|
|
20230727,151900,1193196430,5680,5680,5680,5680,46
|
|
20230727,151800,1192935150,5670,5670,5670,5670,0
|
|
20230727,151700,1192935150,5670,5670,5670,5670,0
|
|
20230727,151600,1192935150,5670,5670,5670,5670,151
|
|
20230727,151500,1192078980,5680,5680,5680,5680,0
|
|
20230727,151400,1192078980,5680,5680,5680,5680,50
|
|
20230727,151300,1191794980,5670,5670,5680,5650,699
|
|
20230727,151200,1187829930,5650,5670,5670,5650,1190
|
|
20230727,151100,1181100250,5670,5670,5670,5670,117
|
|
20230727,151000,1180436860,5670,5670,5670,5670,0
|
|
20230727,150900,1180436860,5670,5670,5670,5670,108
|
|
20230727,150800,1179824500,5660,5660,5660,5660,145
|
|
20230727,150700,1179003800,5670,5650,5670,5650,2642
|
|
20230727,150600,1164073000,5650,5650,5650,5650,0
|
|
20230727,150500,1164073000,5650,5650,5650,5650,1
|
|
20230727,150400,1164067350,5650,5650,5650,5650,0
|
|
20230727,150300,1164067350,5650,5610,5650,5610,621
|
|
20230727,150200,1160580500,5620,5620,5620,5620,0
|
|
20230727,150100,1160580500,5620,5620,5620,5620,801
|
|
20230727,150000,1156078880,5630,5630,5630,5630,0
|
|
20230727,145900,1156078880,5630,5630,5630,5630,903
|
|
20230727,145800,1150994990,5640,5670,5670,5640,1290
|
|
20230727,145700,1143718490,5670,5670,5670,5670,0
|
|
20230727,145600,1143718490,5670,5670,5670,5670,763
|
|
20230727,145500,1139392280,5670,5660,5670,5640,413
|
|
20230727,145400,1137062800,5650,5650,5650,5650,0
|
|
20230727,145300,1137062800,5650,5650,5650,5650,0
|
|
20230727,145200,1137062800,5650,5680,5680,5640,990
|
|
20230727,145100,1131475370,5680,5660,5680,5660,3761
|
|
20230727,145000,1110117430,5670,5650,5670,5650,500
|
|
20230727,144900,1107285520,5640,5640,5640,5640,35
|
|
20230727,144800,1107088120,5650,5650,5650,5650,500
|
|
20230727,144700,1104263120,5640,5640,5640,5640,0
|
|
20230727,144600,1104263120,5640,5640,5640,5640,36
|
|
20230727,144500,1104060080,5660,5660,5660,5660,333
|
|
20230727,144400,1102175300,5640,5640,5640,5640,0
|
|
20230727,144300,1102175300,5640,5650,5650,5640,35
|
|
20230727,144200,1101977880,5630,5630,5630,5630,0
|
|
20230727,144100,1101977880,5630,5630,5630,5630,0
|
|
20230727,144000,1101977880,5630,5640,5640,5630,35
|
|
20230727,143900,1101780690,5660,5650,5660,5650,2
|
|
20230727,143800,1101769380,5650,5650,5650,5650,0
|
|
20230727,143700,1101769380,5650,5630,5650,5630,1788
|
|
20230727,143600,1091668810,5640,5630,5640,5630,2110
|
|
20230727,143500,1079769510,5630,5630,5630,5630,200
|
|
20230727,143400,1078643510,5630,5630,5630,5630,36
|
|
20230727,143300,1078440830,5650,5650,5650,5650,0
|
|
20230727,143200,1078440830,5650,5640,5650,5640,155
|
|
20230727,143100,1077565630,5620,5640,5640,5620,98
|
|
20230727,143000,1077014670,5640,5640,5640,5640,0
|
|
20230727,142900,1077014670,5640,5640,5640,5640,0
|
|
20230727,142800,1077014670,5640,5620,5640,5620,40
|
|
20230727,142700,1076789770,5640,5630,5640,5630,207
|
|
20230727,142600,1075623480,5630,5640,5640,5630,55
|
|
20230727,142500,1075313780,5630,5630,5650,5630,106
|
|
20230727,142400,1074716980,5650,5650,5650,5650,0
|
|
20230727,142300,1074716980,5650,5650,5650,5650,3
|
|
20230727,142200,1074700030,5650,5620,5650,5620,38
|
|
20230727,142100,1074486380,5650,5650,5650,5650,0
|
|
20230727,142000,1074486380,5650,5650,5650,5650,1
|
|
20230727,141900,1074480730,5620,5620,5650,5620,294
|
|
20230727,141800,1072828420,5650,5640,5650,5640,2010
|
|
20230727,141700,1061491920,5640,5640,5640,5640,0
|
|
20230727,141600,1061491920,5640,5620,5640,5620,36
|
|
20230727,141500,1061289580,5620,5630,5630,5620,690
|
|
20230727,141400,1057410840,5620,5620,5620,5620,2
|
|
20230727,141300,1057399600,5620,5630,5630,5620,55
|
|
20230727,141200,1057090320,5630,5630,5630,5630,3
|
|
20230727,141100,1057073430,5640,5640,5640,5630,6
|
|
20230727,141000,1057039620,5650,5630,5650,5620,77
|
|
20230727,140900,1056606440,5630,5630,5630,5630,7
|
|
20230727,140800,1056567030,5630,5610,5630,5610,761
|
|
20230727,140700,1052283240,5600,5610,5610,5600,35
|
|
20230727,140600,1052087190,5630,5620,5630,5620,203
|
|
20230727,140500,1050946310,5620,5620,5620,5620,0
|
|
20230727,140400,1050946310,5620,5600,5620,5600,1360
|
|
20230727,140300,1043311950,5600,5600,5600,5600,21
|
|
20230727,140200,1043194350,5620,5620,5620,5620,3
|
|
20230727,140100,1043177490,5620,5600,5620,5600,37
|
|
20230727,140000,1042970270,5620,5620,5620,5620,177
|
|
20230727,135900,1041975530,5620,5620,5620,5620,0
|
|
20230727,135800,1041975530,5620,5610,5620,5610,576
|
|
20230727,135700,1038744150,5610,5610,5610,5610,1
|
|
20230727,135600,1038738540,5600,5600,5600,5600,61
|
|
20230727,135500,1038396940,5610,5620,5620,5610,629
|
|
20230727,135400,1034868240,5610,5610,5610,5610,0
|
|
20230727,135300,1034868240,5610,5620,5620,5610,320
|
|
20230727,135200,1033072130,5610,5610,5620,5610,129
|
|
20230727,135100,1032347550,5610,5610,5610,5610,1
|
|
20230727,135000,1032341940,5610,5610,5610,5610,1
|
|
20230727,134900,1032336330,5610,5610,5610,5610,36
|
|
20230727,134800,1032134370,5620,5620,5620,5620,0
|
|
20230727,134700,1032134370,5620,5620,5620,5620,1
|
|
20230727,134600,1032128750,5610,5610,5610,5610,36
|
|
20230727,134500,1031926790,5610,5610,5610,5610,0
|
|
20230727,134400,1031926790,5610,5610,5610,5610,0
|
|
20230727,134300,1031926790,5610,5610,5610,5610,36
|
|
20230727,134200,1031724830,5610,5610,5610,5610,0
|
|
20230727,134100,1031724830,5610,5610,5610,5610,0
|
|
20230727,134000,1031724830,5610,5610,5610,5610,36
|
|
20230727,133900,1031522870,5620,5620,5620,5620,0
|
|
20230727,133800,1031522870,5620,5620,5620,5620,105
|
|
20230727,133700,1030932770,5610,5610,5610,5610,36
|
|
20230727,133600,1030730810,5620,5620,5630,5620,22
|
|
20230727,133500,1030607060,5630,5610,5630,5610,768
|
|
20230727,133400,1026298300,5600,5600,5600,5600,36
|
|
20230727,133300,1026096700,5610,5610,5610,5610,3
|
|
20230727,133200,1026079870,5610,5610,5610,5610,1
|
|
20230727,133100,1026074260,5600,5600,5600,5600,2
|
|
20230727,133000,1026063060,5600,5600,5600,5600,60
|
|
20230727,132900,1025727060,5600,5600,5600,5600,1
|
|
20230727,132800,1025721460,5610,5610,5610,5610,10
|
|
20230727,132700,1025665360,5610,5620,5620,5570,247
|
|
20230727,132600,1024289380,5630,5620,5630,5620,2524
|
|
20230727,132500,1010087550,5610,5620,5620,5570,18020
|
|
20230727,132400,909694140,5620,5620,5620,5620,0
|
|
20230727,132300,909694140,5620,5620,5620,5620,0
|
|
20230727,132200,909694140,5620,5620,5620,5620,0
|
|
20230727,132100,909694140,5620,5620,5620,5620,0
|
|
20230727,132000,909694140,5620,5620,5620,5620,0
|
|
20230727,131900,909694140,5620,5620,5620,5620,0
|
|
20230727,131800,909694140,5620,5620,5620,5620,0
|
|
20230727,131700,909694140,5620,5620,5620,5620,0
|
|
20230727,131600,909694140,5620,5620,5620,5620,33
|
|
20230727,131500,909508680,5620,5620,5620,5620,0
|
|
20230727,131400,909508680,5620,5620,5620,5620,0
|
|
20230727,131300,909508680,5620,5620,5620,5600,1678
|
|
20230727,131200,900089700,5620,5620,5620,5620,0
|
|
20230727,131100,900089700,5620,5620,5620,5620,0
|
|
20230727,131000,900089700,5620,5620,5620,5620,1
|
|
20230727,130900,900084080,5610,5610,5610,5610,20
|
|
20230727,130800,899971880,5620,5600,5620,5600,20
|
|
20230727,130700,899859860,5600,5600,5600,5600,0
|
|
20230727,130600,899859860,5600,5600,5600,5600,30
|
|
20230727,130500,899691860,5580,5580,5580,5580,0
|
|
20230727,130400,899691860,5580,5580,5580,5580,0
|
|
20230727,130300,899691860,5580,5580,5580,5580,0
|
|
20230727,130200,899691860,5580,5610,5610,5560,5999
|
|
20230727,130100,866261710,5620,5620,5620,5620,0
|
|
20230727,130000,866261710,5620,5620,5620,5620,1
|
|
20230727,125900,866256090,5630,5630,5630,5630,1375
|
|
20230727,125800,858514840,5640,5640,5640,5640,0
|
|
20230727,125700,858514840,5640,5640,5640,5640,129
|
|
20230727,125600,857787280,5630,5630,5630,5630,177
|
|
20230727,125500,856790770,5630,5630,5630,5630,160
|
|
20230727,125400,855889970,5630,5630,5630,5630,0
|
|
20230727,125300,855889970,5630,5630,5630,5630,0
|
|
20230727,125200,855889970,5630,5630,5630,5630,1
|
|
20230727,125100,855884340,5640,5640,5640,5640,0
|
|
20230727,125000,855884340,5640,5640,5640,5640,0
|
|
20230727,124900,855884340,5640,5640,5640,5640,0
|
|
20230727,124800,855884340,5640,5640,5640,5640,0
|
|
20230727,124700,855884340,5640,5640,5640,5640,89
|
|
20230727,124600,855382380,5640,5640,5640,5640,1
|
|
20230727,124500,855376740,5650,5650,5650,5650,1
|
|
20230727,124400,855371090,5640,5640,5640,5640,15
|
|
20230727,124300,855286490,5640,5640,5640,5640,0
|
|
20230727,124200,855286490,5640,5640,5640,5640,0
|
|
20230727,124100,855286490,5640,5640,5640,5640,0
|
|
20230727,124000,855286490,5640,5640,5640,5640,5
|
|
20230727,123900,855258290,5640,5640,5640,5640,530
|
|
20230727,123800,852269090,5640,5660,5660,5620,5686
|
|
20230727,123700,820277340,5660,5660,5660,5660,0
|
|
20230727,123600,820277340,5660,5660,5660,5660,0
|
|
20230727,123500,820277340,5660,5660,5660,5660,0
|
|
20230727,123400,820277340,5660,5660,5660,5660,0
|
|
20230727,123300,820277340,5660,5660,5660,5660,647
|
|
20230727,123200,816615320,5660,5660,5660,5660,0
|
|
20230727,123100,816615320,5660,5620,5660,5620,1906
|
|
20230727,123000,805897680,5630,5620,5630,5620,55
|
|
20230727,122900,805588130,5620,5620,5620,5620,0
|
|
20230727,122800,805588130,5620,5620,5620,5620,0
|
|
20230727,122700,805588130,5620,5620,5620,5620,0
|
|
20230727,122600,805588130,5620,5620,5620,5620,374
|
|
20230727,122500,803486250,5620,5610,5620,5610,40
|
|
20230727,122400,803261700,5610,5610,5610,5610,0
|
|
20230727,122300,803261700,5610,5610,5610,5610,0
|
|
20230727,122200,803261700,5610,5610,5610,5610,0
|
|
20230727,122100,803261700,5610,5610,5610,5610,0
|
|
20230727,122000,803261700,5610,5610,5610,5610,6
|
|
20230727,121900,803228040,5580,5580,5580,5580,0
|
|
20230727,121800,803228040,5580,5590,5590,5580,450
|
|
20230727,121700,800712580,5610,5610,5610,5610,0
|
|
20230727,121600,800712580,5610,5610,5610,5610,20
|
|
20230727,121500,800600380,5610,5610,5610,5610,53
|
|
20230727,121400,800303050,5610,5610,5610,5610,0
|
|
20230727,121300,800303050,5610,5610,5610,5610,0
|
|
20230727,121200,800303050,5610,5610,5610,5610,0
|
|
20230727,121100,800303050,5610,5610,5610,5610,0
|
|
20230727,121000,800303050,5610,5610,5610,5610,10
|
|
20230727,120900,800246950,5610,5610,5610,5610,0
|
|
20230727,120800,800246950,5610,5610,5610,5610,0
|
|
20230727,120700,800246950,5610,5610,5610,5610,0
|
|
20230727,120600,800246950,5610,5610,5610,5610,0
|
|
20230727,120500,800246950,5610,5610,5610,5610,1
|
|
20230727,120400,800241340,5600,5600,5600,5600,53
|
|
20230727,120300,799944540,5590,5600,5600,5590,1100
|
|
20230727,120200,793795450,5610,5610,5610,5610,11
|
|
20230727,120100,793733740,5620,5620,5620,5620,1
|
|
20230727,120000,793728120,5610,5610,5610,5610,49
|
|
20230727,115900,793453230,5620,5620,5620,5620,1
|
|
20230727,115800,793447610,5620,5620,5620,5620,1
|
|
20230727,115700,793441990,5600,5600,5600,5600,712
|
|
20230727,115600,789454790,5600,5600,5600,5600,0
|
|
20230727,115500,789454790,5600,5600,5600,5600,26
|
|
20230727,115400,789309190,5610,5600,5610,5600,702
|
|
20230727,115300,785377970,5600,5610,5610,5600,981
|
|
20230727,115200,779877560,5620,5620,5620,5620,3
|
|
20230727,115100,779860700,5620,5620,5620,5620,0
|
|
20230727,115000,779860700,5620,5620,5620,5620,1046
|
|
20230727,114900,773982180,5610,5630,5630,5610,1935
|
|
20230727,114800,763103430,5640,5640,5640,5640,14
|
|
20230727,114700,763024470,5650,5650,5650,5650,0
|
|
20230727,114600,763024470,5650,5650,5650,5650,41
|
|
20230727,114500,762792820,5650,5650,5650,5650,29
|
|
20230727,114400,762628970,5650,5650,5650,5650,1
|
|
20230727,114300,762623320,5650,5650,5650,5650,0
|
|
20230727,114200,762623320,5650,5650,5650,5650,0
|
|
20230727,114100,762623320,5650,5650,5650,5650,19
|
|
20230727,114000,762515970,5650,5650,5650,5650,0
|
|
20230727,113900,762515970,5650,5650,5650,5650,684
|
|
20230727,113800,758651370,5640,5640,5640,5640,0
|
|
20230727,113700,758651370,5640,5690,5690,5640,101
|
|
20230727,113600,758080960,5670,5670,5670,5670,0
|
|
20230727,113500,758080960,5670,5660,5670,5640,1696
|
|
20230727,113400,748494200,5650,5650,5650,5650,0
|
|
20230727,113300,748494200,5650,5660,5660,5650,4445
|
|
20230727,113200,723376700,5670,5680,5680,5670,479
|
|
20230727,113100,720660690,5690,5690,5690,5690,96
|
|
20230727,113000,720114450,5700,5700,5700,5700,0
|
|
20230727,112900,720114450,5700,5700,5700,5700,0
|
|
20230727,112800,720114450,5700,5700,5700,5700,1
|
|
20230727,112700,720108750,5700,5730,5730,5700,4390
|
|
20230727,112600,695030450,5750,5740,5750,5730,1337
|
|
20230727,112500,687362390,5750,5750,5750,5750,10
|
|
20230727,112400,687304890,5740,5740,5740,5740,10
|
|
20230727,112300,687247490,5740,5730,5740,5730,2743
|
|
20230727,112200,671516790,5730,5730,5730,5730,1
|
|
20230727,112100,671511060,5730,5730,5730,5730,4
|
|
20230727,112000,671488140,5730,5730,5730,5730,0
|
|
20230727,111900,671488140,5730,5730,5730,5730,1075
|
|
20230727,111800,665328390,5720,5720,5720,5720,0
|
|
20230727,111700,665328390,5720,5720,5720,5720,212
|
|
20230727,111600,664115750,5720,5710,5720,5710,1766
|
|
20230727,111500,654015430,5710,5710,5710,5710,518
|
|
20230727,111400,651057650,5710,5710,5710,5710,0
|
|
20230727,111300,651057650,5710,5710,5710,5710,40
|
|
20230727,111200,650829250,5720,5720,5720,5720,0
|
|
20230727,111100,650829250,5720,5720,5720,5720,10
|
|
20230727,111000,650772050,5730,5730,5730,5730,11
|
|
20230727,110900,650709020,5720,5720,5720,5720,958
|
|
20230727,110800,645229260,5690,5690,5690,5690,0
|
|
20230727,110700,645229260,5690,5690,5690,5690,0
|
|
20230727,110600,645229260,5690,5690,5690,5690,0
|
|
20230727,110500,645229260,5690,5690,5690,5690,1212
|
|
20230727,110400,638332980,5690,5720,5720,5690,4399
|
|
20230727,110300,613241640,5700,5700,5700,5700,1
|
|
20230727,110200,613235940,5700,5700,5700,5700,0
|
|
20230727,110100,613235940,5700,5700,5700,5700,12
|
|
20230727,110000,613167540,5730,5730,5730,5730,17
|
|
20230727,105900,613070130,5730,5730,5730,5730,0
|
|
20230727,105800,613070130,5730,5730,5730,5730,0
|
|
20230727,105700,613070130,5730,5730,5730,5730,0
|
|
20230727,105600,613070130,5730,5730,5730,5730,0
|
|
20230727,105500,613070130,5730,5730,5730,5730,30
|
|
20230727,105400,612898230,5730,5730,5730,5730,40
|
|
20230727,105300,612669030,5730,5720,5730,5720,80
|
|
20230727,105200,612211310,5720,5720,5720,5720,1
|
|
20230727,105100,612205590,5700,5700,5700,5700,14
|
|
20230727,105000,612125790,5700,5700,5700,5700,0
|
|
20230727,104900,612125790,5700,5700,5700,5700,0
|
|
20230727,104800,612125790,5700,5700,5700,5700,0
|
|
20230727,104700,612125790,5700,5700,5700,5700,0
|
|
20230727,104600,612125790,5700,5700,5700,5700,739
|
|
20230727,104500,607913490,5700,5700,5700,5700,116
|
|
20230727,104400,607252290,5700,5700,5700,5700,0
|
|
20230727,104300,607252290,5700,5700,5700,5700,192
|
|
20230727,104200,606157890,5700,5700,5700,5700,210
|
|
20230727,104100,604960890,5690,5690,5690,5690,0
|
|
20230727,104000,604960890,5690,5680,5690,5680,172
|
|
20230727,103900,603982800,5680,5680,5680,5680,10
|
|
20230727,103800,603926000,5680,5680,5680,5680,0
|
|
20230727,103700,603926000,5680,5680,5680,5680,5
|
|
20230727,103600,603897600,5680,5680,5680,5680,6
|
|
20230727,103500,603863520,5690,5690,5690,5690,0
|
|
20230727,103400,603863520,5690,5690,5690,5690,2
|
|
20230727,103300,603852140,5690,5690,5690,5690,1
|
|
20230727,103200,603846450,5690,5690,5690,5690,2
|
|
20230727,103100,603835070,5700,5700,5700,5700,46
|
|
20230727,103000,603572870,5700,5700,5700,5700,0
|
|
20230727,102900,603572870,5700,5700,5700,5700,16
|
|
20230727,102800,603481670,5700,5700,5700,5700,10
|
|
20230727,102700,603424670,5710,5710,5710,5710,246
|
|
20230727,102600,602020010,5710,5710,5710,5710,1407
|
|
20230727,102500,593986040,5730,5710,5730,5710,46
|
|
20230727,102400,593723320,5700,5700,5700,5700,0
|
|
20230727,102300,593723320,5700,5700,5700,5700,0
|
|
20230727,102200,593723320,5700,5700,5700,5700,150
|
|
20230727,102100,592868320,5700,5700,5700,5700,0
|
|
20230727,102000,592868320,5700,5720,5720,5700,1385
|
|
20230727,101900,584973180,5730,5740,5740,5730,25
|
|
20230727,101800,584829830,5740,5740,5740,5740,300
|
|
20230727,101700,583107830,5720,5720,5720,5720,79
|
|
20230727,101600,582655950,5720,5720,5720,5720,62
|
|
20230727,101500,582301310,5730,5730,5730,5730,38
|
|
20230727,101400,582083570,5720,5720,5720,5720,0
|
|
20230727,101300,582083570,5720,5710,5720,5710,1235
|
|
20230727,101200,575031040,5690,5690,5690,5690,3
|
|
20230727,101100,575013970,5700,5700,5700,5700,1000
|
|
20230727,101000,569313970,5710,5690,5710,5690,265
|
|
20230727,100900,567803570,5690,5690,5690,5690,1028
|
|
20230727,100800,561954250,5690,5690,5690,5690,282
|
|
20230727,100700,560349670,5700,5700,5700,5700,0
|
|
20230727,100600,560349670,5700,5700,5700,5700,1
|
|
20230727,100500,560343970,5670,5680,5680,5670,1063
|
|
20230727,100400,554316660,5670,5700,5700,5670,2305
|
|
20230727,100300,541211420,5700,5710,5710,5700,2458
|
|
20230727,100200,527185310,5730,5720,5730,5720,88
|
|
20230727,100100,526681940,5720,5720,5720,5720,400
|
|
20230727,100000,524393940,5720,5710,5720,5710,513
|
|
20230727,095900,521461950,5710,5710,5710,5710,12
|
|
20230727,095800,521393430,5710,5700,5710,5680,931
|
|
20230727,095700,516095250,5710,5760,5760,5710,333
|
|
20230727,095600,514190580,5760,5750,5760,5750,60
|
|
20230727,095500,513845450,5760,5760,5760,5750,277
|
|
20230727,095400,512252460,5750,5750,5750,5750,174
|
|
20230727,095300,511251960,5750,5750,5750,5750,33
|
|
20230727,095200,511062210,5760,5760,5760,5700,2316
|
|
20230727,095100,497846970,5770,5800,5800,5750,85
|
|
20230727,095000,497357160,5800,5770,5800,5750,1526
|
|
20230727,094900,488576460,5800,5800,5800,5760,726
|
|
20230727,094800,484376880,5780,5840,5840,5780,2471
|
|
20230727,094700,470004160,5840,5840,5840,5840,145
|
|
20230727,094600,469157360,5840,5840,5840,5840,27
|
|
20230727,094500,468999680,5830,5820,5840,5810,417
|
|
20230727,094400,466568520,5820,5830,5830,5820,2382
|
|
20230727,094300,452701290,5820,5800,5820,5790,2203
|
|
20230727,094200,439908290,5810,5850,5850,5800,6588
|
|
20230727,094100,401664580,5840,5840,5850,5840,400
|
|
20230727,094000,399328460,5880,5770,5900,5770,5898
|
|
20230727,093900,364981260,5770,5770,5780,5770,504
|
|
20230727,093800,362072410,5770,5740,5770,5740,5056
|
|
20230727,093700,332976340,5740,5730,5740,5730,817
|
|
20230727,093600,328292480,5730,5730,5730,5730,32
|
|
20230727,093500,328109120,5720,5710,5720,5710,1026
|
|
20230727,093400,322240420,5720,5700,5720,5670,2734
|
|
20230727,093300,306656310,5700,5700,5700,5680,6244
|
|
20230727,093200,271135580,5720,5720,5720,5710,65
|
|
20230727,093100,270764120,5730,5730,5730,5730,30
|
|
20230727,093000,270592220,5730,5730,5730,5730,424
|
|
20230727,092900,268162700,5740,5720,5740,5720,1322
|
|
20230727,092800,260593830,5710,5700,5720,5700,1225
|
|
20230727,092700,253607290,5700,5680,5700,5680,625
|
|
20230727,092600,250048000,5680,5680,5680,5680,12
|
|
20230727,092500,249979840,5680,5680,5680,5670,323
|
|
20230727,092400,248148180,5680,5670,5680,5670,1339
|
|
20230727,092300,240543290,5660,5700,5700,5660,244
|
|
20230727,092200,239157370,5660,5660,5690,5660,5091
|
|
20230727,092100,210215470,5660,5650,5660,5650,1652
|
|
20230727,092000,200866630,5650,5650,5650,5650,547
|
|
20230727,091900,197776080,5650,5640,5650,5640,68
|
|
20230727,091800,197392430,5640,5630,5640,5630,105
|
|
20230727,091700,196801150,5630,5620,5630,5620,34
|
|
20230727,091600,196609860,5620,5670,5670,5610,2221
|
|
20230727,091500,184144760,5680,5630,5680,5630,1048
|
|
20230727,091400,178210330,5630,5600,5630,5600,213
|
|
20230727,091300,177015560,5610,5600,5610,5600,1482
|
|
20230727,091200,168712830,5600,5600,5600,5570,1053
|
|
20230727,091100,162846030,5570,5600,5600,5570,220
|
|
20230727,091000,161620030,5600,5590,5600,5590,2361
|
|
20230727,090900,148401540,5580,5570,5580,5570,947
|
|
20230727,090800,143117830,5570,5570,5570,5570,117
|
|
20230727,090700,142466140,5570,5570,5570,5570,44
|
|
20230727,090600,142221060,5570,5570,5570,5570,1
|
|
20230727,090500,142215490,5580,5550,5580,5550,2036
|
|
20230727,090400,130898410,5550,5540,5550,5540,206
|
|
20230727,090300,129757160,5520,5510,5540,5490,7285
|
|
20230727,090200,89705450,5570,5560,5580,5470,13746
|
|
20230727,090100,13886160,5560,5550,5570,5550,1173
|
|
20230727,090000,7370990,5550,5550,5550,5480,1340
|