625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,192200,416469230,5870,5870,5870,5870,1135
|
|
20230727,192100,416469230,5870,5870,5870,5870,0
|
|
20230727,192000,416469230,5870,5870,5870,5870,0
|
|
20230727,191900,416469230,5870,5870,5870,5870,0
|
|
20230727,191800,416469230,5870,5870,5870,5870,0
|
|
20230727,191700,416469230,5870,5870,5870,5870,0
|
|
20230727,191600,416469230,5870,5870,5870,5870,0
|
|
20230727,191500,416469230,5870,5870,5870,5870,0
|
|
20230727,191400,416469230,5870,5870,5870,5870,0
|
|
20230727,191300,416469230,5870,5870,5870,5870,0
|
|
20230727,191200,416469230,5870,5870,5870,5870,0
|
|
20230727,191100,416469230,5870,5870,5870,5870,0
|
|
20230727,191000,416469230,5870,5870,5870,5870,0
|
|
20230727,190900,416469230,5870,5870,5870,5870,0
|
|
20230727,190800,416469230,5870,5870,5870,5870,0
|
|
20230727,190700,416469230,5870,5870,5870,5870,0
|
|
20230727,190600,416469230,5870,5870,5870,5870,0
|
|
20230727,190500,416469230,5870,5870,5870,5870,0
|
|
20230727,190400,416469230,5870,5870,5870,5870,0
|
|
20230727,190300,416469230,5870,5870,5870,5870,0
|
|
20230727,190200,416469230,5870,5870,5870,5870,0
|
|
20230727,190100,416469230,5870,5870,5870,5870,0
|
|
20230727,190000,416469230,5870,5870,5870,5870,0
|
|
20230727,185900,416469230,5870,5870,5870,5870,0
|
|
20230727,185800,416469230,5870,5870,5870,5870,0
|
|
20230727,185700,416469230,5870,5870,5870,5870,0
|
|
20230727,185600,416469230,5870,5870,5870,5870,0
|
|
20230727,185500,416469230,5870,5870,5870,5870,0
|
|
20230727,185400,416469230,5870,5870,5870,5870,0
|
|
20230727,185300,416469230,5870,5870,5870,5870,0
|
|
20230727,185200,416469230,5870,5870,5870,5870,1135
|
|
20230727,185100,416469230,5870,5870,5870,5870,0
|
|
20230727,185000,416469230,5870,5870,5870,5870,0
|
|
20230727,184900,416469230,5870,5870,5870,5870,0
|
|
20230727,184800,416469230,5870,5870,5870,5870,0
|
|
20230727,184700,416469230,5870,5870,5870,5870,0
|
|
20230727,184600,416469230,5870,5870,5870,5870,0
|
|
20230727,184500,416469230,5870,5870,5870,5870,0
|
|
20230727,184400,416469230,5870,5870,5870,5870,0
|
|
20230727,184300,416469230,5870,5870,5870,5870,0
|
|
20230727,184200,416469230,5870,5870,5870,5870,0
|
|
20230727,184100,416469230,5870,5870,5870,5870,0
|
|
20230727,184000,416469230,5870,5870,5870,5870,0
|
|
20230727,183900,416469230,5870,5870,5870,5870,0
|
|
20230727,183800,416469230,5870,5870,5870,5870,0
|
|
20230727,183700,416469230,5870,5870,5870,5870,0
|
|
20230727,183600,416469230,5870,5870,5870,5870,0
|
|
20230727,183500,416469230,5870,5870,5870,5870,0
|
|
20230727,183400,416469230,5870,5870,5870,5870,0
|
|
20230727,183300,416469230,5870,5870,5870,5870,0
|
|
20230727,183200,416469230,5870,5870,5870,5870,0
|
|
20230727,183100,416469230,5870,5870,5870,5870,0
|
|
20230727,183000,416469230,5870,5870,5870,5870,0
|
|
20230727,182900,416469230,5870,5870,5870,5870,0
|
|
20230727,182800,416469230,5870,5870,5870,5870,0
|
|
20230727,182700,416469230,5870,5870,5870,5870,0
|
|
20230727,182600,416469230,5870,5870,5870,5870,0
|
|
20230727,182500,416469230,5870,5870,5870,5870,0
|
|
20230727,182400,416469230,5870,5870,5870,5870,0
|
|
20230727,182300,416469230,5870,5870,5870,5870,0
|
|
20230727,182200,416469230,5870,5870,5870,5870,1135
|
|
20230727,182100,416469230,5870,5870,5870,5870,0
|
|
20230727,182000,416469230,5870,5870,5870,5870,0
|
|
20230727,181900,416469230,5870,5870,5870,5870,0
|
|
20230727,181800,416469230,5870,5870,5870,5870,0
|
|
20230727,181700,416469230,5870,5870,5870,5870,0
|
|
20230727,181600,416469230,5870,5870,5870,5870,0
|
|
20230727,181500,416469230,5870,5870,5870,5870,0
|
|
20230727,181400,416469230,5870,5870,5870,5870,0
|
|
20230727,181300,416469230,5870,5870,5870,5870,0
|
|
20230727,181200,416469230,5870,5870,5870,5870,0
|
|
20230727,181100,416469230,5870,5870,5870,5870,0
|
|
20230727,181000,416469230,5870,5870,5870,5870,0
|
|
20230727,180900,416469230,5870,5870,5870,5870,0
|
|
20230727,180800,416469230,5870,5870,5870,5870,0
|
|
20230727,180700,416469230,5870,5870,5870,5870,0
|
|
20230727,180600,416469230,5870,5870,5870,5870,0
|
|
20230727,180500,416469230,5870,5870,5870,5870,0
|
|
20230727,180400,416469230,5870,5870,5870,5870,0
|
|
20230727,180300,416469230,5870,5870,5870,5870,0
|
|
20230727,180200,416469230,5870,5870,5870,5870,0
|
|
20230727,180100,416469230,5870,5870,5870,5870,0
|
|
20230727,180000,416469230,5870,5870,5870,5870,0
|
|
20230727,175900,416469230,5870,5870,5870,5870,0
|
|
20230727,175800,416469230,5870,5870,5870,5870,0
|
|
20230727,175700,416469230,5870,5870,5870,5870,0
|
|
20230727,175600,416469230,5870,5870,5870,5870,0
|
|
20230727,175500,416469230,5870,5870,5870,5870,0
|
|
20230727,175400,416469230,5870,5870,5870,5870,0
|
|
20230727,175300,416469230,5870,5870,5870,5870,0
|
|
20230727,175200,416469230,5870,5870,5870,5870,1135
|
|
20230727,175100,416469230,5870,5870,5870,5870,0
|
|
20230727,175000,416469230,5870,5870,5870,5870,0
|
|
20230727,174900,416469230,5870,5870,5870,5870,0
|
|
20230727,174800,416469230,5870,5870,5870,5870,0
|
|
20230727,174700,416469230,5870,5870,5870,5870,0
|
|
20230727,174600,416469230,5870,5870,5870,5870,0
|
|
20230727,174500,416469230,5870,5870,5870,5870,0
|
|
20230727,174400,416469230,5870,5870,5870,5870,0
|
|
20230727,174300,416469230,5870,5870,5870,5870,0
|
|
20230727,174200,416469230,5870,5870,5870,5870,0
|
|
20230727,174100,416469230,5870,5870,5870,5870,0
|
|
20230727,174000,416469230,5870,5870,5870,5870,0
|
|
20230727,173900,416469230,5870,5870,5870,5870,0
|
|
20230727,173800,416469230,5870,5870,5870,5870,0
|
|
20230727,173700,416469230,5870,5870,5870,5870,0
|
|
20230727,173600,416469230,5870,5870,5870,5870,0
|
|
20230727,173500,416469230,5870,5870,5870,5870,0
|
|
20230727,173400,416469230,5870,5870,5870,5870,0
|
|
20230727,173300,416469230,5870,5870,5870,5870,0
|
|
20230727,173200,416469230,5870,5870,5870,5870,0
|
|
20230727,173100,416469230,5870,5870,5870,5870,0
|
|
20230727,173000,416469230,5870,5870,5870,5870,0
|
|
20230727,172900,416469230,5870,5870,5870,5870,0
|
|
20230727,172800,416469230,5870,5870,5870,5870,0
|
|
20230727,172700,416469230,5870,5870,5870,5870,0
|
|
20230727,172600,416469230,5870,5870,5870,5870,0
|
|
20230727,172500,416469230,5870,5870,5870,5870,0
|
|
20230727,172400,416469230,5870,5870,5870,5870,0
|
|
20230727,172300,416469230,5870,5870,5870,5870,0
|
|
20230727,172200,416469230,5870,5870,5870,5870,1135
|
|
20230727,172100,416469230,5870,5870,5870,5870,0
|
|
20230727,172000,416469230,5870,5870,5870,5870,0
|
|
20230727,171900,416469230,5870,5870,5870,5870,0
|
|
20230727,171800,416469230,5870,5870,5870,5870,0
|
|
20230727,171700,416469230,5870,5870,5870,5870,0
|
|
20230727,171600,416469230,5870,5870,5870,5870,0
|
|
20230727,171500,416469230,5870,5870,5870,5870,0
|
|
20230727,171400,416469230,5870,5870,5870,5870,0
|
|
20230727,171300,416469230,5870,5870,5870,5870,0
|
|
20230727,171200,416469230,5870,5870,5870,5870,0
|
|
20230727,171100,416469230,5870,5870,5870,5870,0
|
|
20230727,171000,416469230,5870,5870,5870,5870,0
|
|
20230727,170900,416469230,5870,5870,5870,5870,0
|
|
20230727,170800,416469230,5870,5870,5870,5870,0
|
|
20230727,170700,416469230,5870,5870,5870,5870,0
|
|
20230727,170600,416469230,5870,5870,5870,5870,0
|
|
20230727,170500,416469230,5870,5870,5870,5870,0
|
|
20230727,170400,416469230,5870,5870,5870,5870,0
|
|
20230727,170300,416469230,5870,5870,5870,5870,0
|
|
20230727,170200,416469230,5870,5870,5870,5870,0
|
|
20230727,170100,416469230,5870,5870,5870,5870,0
|
|
20230727,170000,416469230,5870,5870,5870,5870,0
|
|
20230727,165900,416469230,5870,5870,5870,5870,0
|
|
20230727,165800,416469230,5870,5870,5870,5870,0
|
|
20230727,165700,416469230,5870,5870,5870,5870,0
|
|
20230727,165600,416469230,5870,5870,5870,5870,0
|
|
20230727,165500,416469230,5870,5870,5870,5870,0
|
|
20230727,165400,416469230,5870,5870,5870,5870,0
|
|
20230727,165300,416469230,5870,5870,5870,5870,0
|
|
20230727,165200,416469230,5870,5870,5870,5870,1135
|
|
20230727,165100,416469230,5870,5870,5870,5870,0
|
|
20230727,165000,416469230,5870,5870,5870,5870,0
|
|
20230727,164900,416469230,5870,5870,5870,5870,0
|
|
20230727,164800,416469230,5870,5870,5870,5870,0
|
|
20230727,164700,416469230,5870,5870,5870,5870,0
|
|
20230727,164600,416469230,5870,5870,5870,5870,0
|
|
20230727,164500,416469230,5870,5870,5870,5870,0
|
|
20230727,164400,416469230,5870,5870,5870,5870,0
|
|
20230727,164300,416469230,5870,5870,5870,5870,0
|
|
20230727,164200,416469230,5870,5870,5870,5870,0
|
|
20230727,164100,416469230,5870,5870,5870,5870,0
|
|
20230727,164000,416469230,5870,5870,5870,5870,0
|
|
20230727,163900,416469230,5870,5870,5870,5870,0
|
|
20230727,163800,416469230,5870,5870,5870,5870,0
|
|
20230727,163700,416469230,5870,5870,5870,5870,0
|
|
20230727,163600,416469230,5870,5870,5870,5870,0
|
|
20230727,163500,416469230,5870,5870,5870,5870,0
|
|
20230727,163400,416469230,5870,5870,5870,5870,0
|
|
20230727,163300,416469230,5870,5870,5870,5870,0
|
|
20230727,163200,416469230,5870,5870,5870,5870,0
|
|
20230727,163100,416469230,5870,5870,5870,5870,0
|
|
20230727,163000,416469230,5870,5870,5870,5870,0
|
|
20230727,162900,416469230,5870,5870,5870,5870,0
|
|
20230727,162800,416469230,5870,5870,5870,5870,0
|
|
20230727,162700,416469230,5870,5870,5870,5870,0
|
|
20230727,162600,416469230,5870,5870,5870,5870,0
|
|
20230727,162500,416469230,5870,5870,5870,5870,0
|
|
20230727,162400,416469230,5870,5870,5870,5870,0
|
|
20230727,162300,416469230,5870,5870,5870,5870,0
|
|
20230727,162200,416469230,5870,5870,5870,5870,1135
|
|
20230727,162100,416469230,5870,5870,5870,5870,0
|
|
20230727,162000,416469230,5870,5870,5870,5870,0
|
|
20230727,161900,416469230,5870,5870,5870,5870,0
|
|
20230727,161800,416469230,5870,5870,5870,5870,0
|
|
20230727,161700,416469230,5870,5870,5870,5870,0
|
|
20230727,161600,416469230,5870,5870,5870,5870,0
|
|
20230727,161500,416469230,5870,5870,5870,5870,0
|
|
20230727,161400,416469230,5870,5870,5870,5870,0
|
|
20230727,161300,416469230,5870,5870,5870,5870,0
|
|
20230727,161200,416469230,5870,5870,5870,5870,0
|
|
20230727,161100,416469230,5870,5870,5870,5870,0
|
|
20230727,161000,416469230,5870,5870,5870,5870,0
|
|
20230727,160900,416469230,5870,5870,5870,5870,0
|
|
20230727,160800,416469230,5870,5870,5870,5870,0
|
|
20230727,160700,416469230,5870,5870,5870,5870,0
|
|
20230727,160600,416469230,5870,5870,5870,5870,0
|
|
20230727,160500,416469230,5870,5870,5870,5870,0
|
|
20230727,160400,416469230,5870,5870,5870,5870,0
|
|
20230727,160300,416469230,5870,5870,5870,5870,0
|
|
20230727,160200,416469230,5870,5870,5870,5870,0
|
|
20230727,160100,416469230,5870,5870,5870,5870,0
|
|
20230727,160000,416469230,5870,5870,5870,5870,0
|
|
20230727,155900,416469230,5870,5870,5870,5870,0
|
|
20230727,155800,416469230,5870,5870,5870,5870,0
|
|
20230727,155700,416469230,5870,5870,5870,5870,0
|
|
20230727,155600,416469230,5870,5870,5870,5870,0
|
|
20230727,155500,416469230,5870,5870,5870,5870,0
|
|
20230727,155400,416469230,5870,5870,5870,5870,0
|
|
20230727,155300,416469230,5870,5870,5870,5870,0
|
|
20230727,155200,416469230,5870,5870,5870,5870,1135
|
|
20230727,155100,416469230,5870,5870,5870,5870,0
|
|
20230727,155000,416469230,5870,5870,5870,5870,0
|
|
20230727,154900,416469230,5870,5870,5870,5870,0
|
|
20230727,154800,416469230,5870,5870,5870,5870,0
|
|
20230727,154700,416469230,5870,5870,5870,5870,0
|
|
20230727,154600,416469230,5870,5870,5870,5870,0
|
|
20230727,154500,416469230,5870,5870,5870,5870,0
|
|
20230727,154400,416469230,5870,5870,5870,5870,0
|
|
20230727,154300,416469230,5870,5870,5870,5870,0
|
|
20230727,154200,416469230,5870,5870,5870,5870,0
|
|
20230727,154100,416469230,5870,5870,5870,5870,0
|
|
20230727,154000,416469230,5870,5870,5870,5870,0
|
|
20230727,153900,416469230,5870,5870,5870,5870,0
|
|
20230727,153800,416469230,5870,5870,5870,5870,0
|
|
20230727,153700,416469230,5870,5870,5870,5870,0
|
|
20230727,153600,416469230,5870,5870,5870,5870,0
|
|
20230727,153500,416469230,5870,5870,5870,5870,0
|
|
20230727,153400,416469230,5870,5870,5870,5870,0
|
|
20230727,153300,416469230,5870,5870,5870,5870,0
|
|
20230727,153200,416469230,5870,5870,5870,5870,0
|
|
20230727,153100,416469230,5870,5870,5870,5870,0
|
|
20230727,153000,416469230,5870,5870,5870,5870,1135
|
|
20230727,152900,409806780,5870,5870,5870,5870,0
|
|
20230727,152800,409806780,5870,5870,5870,5870,0
|
|
20230727,152700,409806780,5870,5870,5870,5870,0
|
|
20230727,152600,409806780,5870,5870,5870,5870,0
|
|
20230727,152500,409806780,5870,5870,5870,5870,0
|
|
20230727,152400,409806780,5870,5870,5870,5870,0
|
|
20230727,152300,409806780,5870,5870,5870,5870,0
|
|
20230727,152200,409806780,5870,5870,5870,5870,0
|
|
20230727,152100,409806780,5870,5870,5870,5870,0
|
|
20230727,152000,409806780,5870,5870,5870,5870,0
|
|
20230727,151900,409806780,5870,5870,5870,5870,25
|
|
20230727,151800,409660030,5870,5870,5870,5870,2
|
|
20230727,151700,409648290,5870,5870,5870,5870,0
|
|
20230727,151600,409648290,5870,5870,5870,5870,0
|
|
20230727,151500,409648290,5870,5870,5870,5870,0
|
|
20230727,151400,409648290,5870,5870,5870,5870,682
|
|
20230727,151300,405644950,5870,5860,5870,5860,49
|
|
20230727,151200,405357800,5860,5860,5860,5860,0
|
|
20230727,151100,405357800,5860,5860,5860,5860,0
|
|
20230727,151000,405357800,5860,5880,5880,5860,68
|
|
20230727,150900,404958200,5880,5880,5880,5880,1
|
|
20230727,150800,404952320,5850,5850,5850,5850,1210
|
|
20230727,150700,397873820,5850,5850,5850,5850,1
|
|
20230727,150600,397867970,5850,5860,5880,5850,149
|
|
20230727,150500,396996210,5890,5860,5890,5860,42
|
|
20230727,150400,396750060,5860,5860,5860,5860,7
|
|
20230727,150300,396709040,5860,5860,5860,5860,502
|
|
20230727,150200,393767320,5860,5860,5860,5860,0
|
|
20230727,150100,393767320,5860,5850,5860,5850,262
|
|
20230727,150000,392234110,5860,5870,5870,5860,19
|
|
20230727,145900,392122750,5900,5900,5900,5900,0
|
|
20230727,145800,392122750,5900,5900,5900,5900,0
|
|
20230727,145700,392122750,5900,5900,5900,5900,0
|
|
20230727,145600,392122750,5900,5900,5900,5900,0
|
|
20230727,145500,392122750,5900,5890,5900,5890,100
|
|
20230727,145400,391533150,5900,5900,5900,5900,0
|
|
20230727,145300,391533150,5900,5900,5900,5900,0
|
|
20230727,145200,391533150,5900,5900,5900,5900,84
|
|
20230727,145100,391037550,5880,5880,5880,5880,0
|
|
20230727,145000,391037550,5880,5880,5880,5880,95
|
|
20230727,144900,390478950,5880,5880,5880,5880,48
|
|
20230727,144800,390196710,5880,5880,5880,5880,262
|
|
20230727,144700,388656150,5890,5890,5890,5890,0
|
|
20230727,144600,388656150,5890,5890,5890,5890,28
|
|
20230727,144500,388491230,5890,5890,5890,5890,172
|
|
20230727,144400,387478150,5890,5890,5890,5890,0
|
|
20230727,144300,387478150,5890,5890,5890,5890,21
|
|
20230727,144200,387354460,5890,5890,5890,5890,3
|
|
20230727,144100,387336790,5890,5890,5890,5890,22
|
|
20230727,144000,387207210,5890,5890,5890,5890,80
|
|
20230727,143900,386736010,5900,5900,5900,5900,383
|
|
20230727,143800,384476310,5900,5900,5900,5900,0
|
|
20230727,143700,384476310,5900,5900,5900,5900,0
|
|
20230727,143600,384476310,5900,5900,5900,5900,0
|
|
20230727,143500,384476310,5900,5900,5900,5860,156
|
|
20230727,143400,383557110,5850,5850,5850,5850,0
|
|
20230727,143300,383557110,5850,5850,5850,5850,1
|
|
20230727,143200,383551260,5850,5850,5850,5850,0
|
|
20230727,143100,383551260,5850,5900,5900,5850,4
|
|
20230727,143000,383527810,5900,5870,5900,5850,301
|
|
20230727,142900,381763920,5870,5870,5870,5870,50
|
|
20230727,142800,381470420,5870,5870,5870,5870,0
|
|
20230727,142700,381470420,5870,5870,5870,5870,0
|
|
20230727,142600,381470420,5870,5870,5870,5870,0
|
|
20230727,142500,381470420,5870,5870,5870,5870,0
|
|
20230727,142400,381470420,5870,5870,5870,5870,0
|
|
20230727,142300,381470420,5870,5870,5870,5870,0
|
|
20230727,142200,381470420,5870,5870,5870,5870,0
|
|
20230727,142100,381470420,5870,5870,5870,5870,70
|
|
20230727,142000,381059520,5880,5880,5880,5880,0
|
|
20230727,141900,381059520,5880,5880,5880,5880,0
|
|
20230727,141800,381059520,5880,5880,5880,5880,0
|
|
20230727,141700,381059520,5880,5890,5890,5880,29
|
|
20230727,141600,380888830,5890,5890,5890,5890,0
|
|
20230727,141500,380888830,5890,5890,5890,5890,0
|
|
20230727,141400,380888830,5890,5890,5890,5890,0
|
|
20230727,141300,380888830,5890,5890,5890,5890,0
|
|
20230727,141200,380888830,5890,5890,5890,5890,3
|
|
20230727,141100,380871160,5890,5890,5890,5890,0
|
|
20230727,141000,380871160,5890,5890,5920,5890,18
|
|
20230727,140900,380765110,5890,5890,5890,5890,9
|
|
20230727,140800,380712100,5880,5880,5880,5880,5
|
|
20230727,140700,380682700,5920,5920,5920,5920,0
|
|
20230727,140600,380682700,5920,5920,5920,5920,1
|
|
20230727,140500,380676780,5870,5870,5870,5870,70
|
|
20230727,140400,380265880,5920,5920,5920,5920,99
|
|
20230727,140300,379679800,5890,5930,5930,5870,137
|
|
20230727,140200,378873090,5920,5930,5930,5870,78
|
|
20230727,140100,378412050,5920,5920,5920,5920,273
|
|
20230727,140000,376795890,5910,5910,5910,5910,662
|
|
20230727,135900,372883470,5900,5900,5910,5900,626
|
|
20230727,135800,369190060,5900,5900,5900,5900,78
|
|
20230727,135700,368729860,5890,5890,5890,5890,0
|
|
20230727,135600,368729860,5890,5890,5890,5890,0
|
|
20230727,135500,368729860,5890,5890,5890,5890,5
|
|
20230727,135400,368700410,5870,5870,5870,5870,10
|
|
20230727,135300,368641710,5870,5870,5870,5870,0
|
|
20230727,135200,368641710,5870,5870,5870,5870,5
|
|
20230727,135100,368612360,5860,5860,5860,5860,0
|
|
20230727,135000,368612360,5860,5860,5860,5860,0
|
|
20230727,134900,368612360,5860,5860,5860,5860,0
|
|
20230727,134800,368612360,5860,5860,5860,5860,0
|
|
20230727,134700,368612360,5860,5880,5880,5860,60
|
|
20230727,134600,368260420,5850,5850,5850,5850,0
|
|
20230727,134500,368260420,5850,5880,5880,5850,770
|
|
20230727,134400,363749440,5880,5900,5900,5880,300
|
|
20230727,134300,361984970,5960,5960,5960,5960,0
|
|
20230727,134200,361984970,5960,5960,5960,5960,0
|
|
20230727,134100,361984970,5960,5960,5960,5960,0
|
|
20230727,134000,361984970,5960,5930,5960,5930,2
|
|
20230727,133900,361973080,5960,5900,5960,5900,16
|
|
20230727,133800,361878000,5950,5950,5950,5950,0
|
|
20230727,133700,361878000,5950,5950,5950,5940,101
|
|
20230727,133600,361277950,5960,5960,5960,5960,0
|
|
20230727,133500,361277950,5960,5940,5960,5940,549
|
|
20230727,133400,358008160,5940,5940,5940,5940,931
|
|
20230727,133300,352478020,5940,5940,5940,5940,10
|
|
20230727,133200,352418620,5950,5900,5950,5900,414
|
|
20230727,133100,349974940,5900,5870,5900,5870,352
|
|
20230727,133000,347906650,5890,5890,5890,5890,0
|
|
20230727,132900,347906650,5890,5890,5890,5890,0
|
|
20230727,132800,347906650,5890,5890,5890,5890,29
|
|
20230727,132700,347735840,5900,5890,5900,5890,203
|
|
20230727,132600,346540160,5890,5890,5890,5890,0
|
|
20230727,132500,346540160,5890,5890,5890,5890,1
|
|
20230727,132400,346534270,5870,5870,5870,5870,26
|
|
20230727,132300,346381650,5880,5870,5880,5870,285
|
|
20230727,132200,344705900,5870,5870,5870,5870,0
|
|
20230727,132100,344705900,5870,5870,5870,5870,0
|
|
20230727,132000,344705900,5870,5850,5870,5850,70
|
|
20230727,131900,344295500,5860,5870,5870,5860,52
|
|
20230727,131800,343990770,5870,5860,5870,5860,163
|
|
20230727,131700,343035490,5860,5860,5860,5860,11
|
|
20230727,131600,342971030,5860,5860,5860,5860,18
|
|
20230727,131500,342865550,5860,5860,5860,5860,62
|
|
20230727,131400,342502230,5870,5870,5870,5870,0
|
|
20230727,131300,342502230,5870,5870,5870,5870,9
|
|
20230727,131200,342449400,5870,5870,5870,5870,183
|
|
20230727,131100,341375190,5850,5850,5850,5850,6
|
|
20230727,131000,341340090,5870,5870,5870,5870,18
|
|
20230727,130900,341234430,5860,5860,5860,5860,0
|
|
20230727,130800,341234430,5860,5860,5860,5860,0
|
|
20230727,130700,341234430,5860,5860,5860,5860,2
|
|
20230727,130600,341222710,5860,5860,5860,5860,0
|
|
20230727,130500,341222710,5860,5860,5860,5860,0
|
|
20230727,130400,341222710,5860,5860,5860,5860,0
|
|
20230727,130300,341222710,5860,5870,5870,5860,68
|
|
20230727,130200,340824170,5870,5870,5870,5870,7
|
|
20230727,130100,340783080,5870,5850,5870,5850,323
|
|
20230727,130000,338893470,5850,5850,5850,5850,10
|
|
20230727,125900,338834970,5850,5860,5860,5850,375
|
|
20230727,125800,336641160,5880,5880,5880,5880,1
|
|
20230727,125700,336635280,5880,5880,5880,5880,35
|
|
20230727,125600,336429480,5880,5880,5880,5880,1
|
|
20230727,125500,336423600,5880,5880,5880,5880,19
|
|
20230727,125400,336311880,5880,5880,5880,5880,0
|
|
20230727,125300,336311880,5880,5880,5880,5880,0
|
|
20230727,125200,336311880,5880,5880,5880,5880,15
|
|
20230727,125100,336223680,5880,5880,5880,5880,1
|
|
20230727,125000,336217800,5870,5850,5870,5850,149
|
|
20230727,124900,335343650,5870,5870,5870,5870,29
|
|
20230727,124800,335173420,5870,5850,5870,5850,210
|
|
20230727,124700,333942900,5850,5850,5850,5850,0
|
|
20230727,124600,333942900,5850,5850,5850,5850,12
|
|
20230727,124500,333872700,5880,5880,5880,5880,0
|
|
20230727,124400,333872700,5880,5880,5880,5880,1
|
|
20230727,124300,333866820,5850,5850,5850,5850,0
|
|
20230727,124200,333866820,5850,5850,5850,5850,0
|
|
20230727,124100,333866820,5850,5850,5850,5850,200
|
|
20230727,124000,332696820,5850,5860,5860,5850,50
|
|
20230727,123900,332404310,5870,5870,5870,5870,16
|
|
20230727,123800,332310390,5830,5840,5840,5830,34
|
|
20230727,123700,332111870,5870,5870,5870,5840,6
|
|
20230727,123600,332076680,5870,5860,5870,5830,856
|
|
20230727,123500,327069380,5880,5880,5880,5880,0
|
|
20230727,123400,327069380,5880,5880,5880,5880,1
|
|
20230727,123300,327063500,5840,5830,5840,5830,378
|
|
20230727,123200,324859150,5830,5850,5850,5830,113
|
|
20230727,123100,324200240,5860,5900,5900,5860,33
|
|
20230727,123000,324005880,5920,5840,5960,5840,521
|
|
20230727,122900,320912620,5790,5790,5790,5790,0
|
|
20230727,122800,320912620,5790,5880,5880,5790,2448
|
|
20230727,122700,306572750,5870,5870,5870,5870,0
|
|
20230727,122600,306572750,5870,5920,5920,5870,586
|
|
20230727,122500,303126310,5990,5820,5990,5820,1259
|
|
20230727,122400,295647500,5820,5920,5950,5810,3489
|
|
20230727,122300,275095990,5920,6000,6000,5880,4387
|
|
20230727,122200,248945150,6060,6060,6060,6060,0
|
|
20230727,122100,248945150,6060,5810,6060,5810,4827
|
|
20230727,122000,220500880,5810,5810,5810,5810,0
|
|
20230727,121900,220500880,5810,5810,5810,5810,4
|
|
20230727,121800,220477640,5810,5810,5810,5810,0
|
|
20230727,121700,220477640,5810,5810,5810,5810,0
|
|
20230727,121600,220477640,5810,5800,5810,5800,4
|
|
20230727,121500,220454410,5810,5810,5810,5810,0
|
|
20230727,121400,220454410,5810,5810,5810,5810,0
|
|
20230727,121300,220454410,5810,5810,5810,5810,0
|
|
20230727,121200,220454410,5810,5780,5810,5760,18
|
|
20230727,121100,220350480,5800,5800,5800,5800,129
|
|
20230727,121000,219602280,5800,5800,5800,5800,0
|
|
20230727,120900,219602280,5800,5800,5800,5800,0
|
|
20230727,120800,219602280,5800,5800,5800,5800,0
|
|
20230727,120700,219602280,5800,5800,5800,5790,3
|
|
20230727,120600,219584890,5800,5760,5800,5760,3
|
|
20230727,120500,219567530,5800,5760,5800,5760,1124
|
|
20230727,120400,213093250,5790,5790,5790,5790,0
|
|
20230727,120300,213093250,5790,5790,5790,5790,0
|
|
20230727,120200,213093250,5790,5790,5790,5790,38
|
|
20230727,120100,212873230,5770,5770,5770,5770,30
|
|
20230727,120000,212700130,5770,5770,5770,5770,0
|
|
20230727,115900,212700130,5770,5770,5770,5770,60
|
|
20230727,115800,212353930,5770,5770,5770,5770,0
|
|
20230727,115700,212353930,5770,5770,5770,5770,560
|
|
20230727,115600,209122730,5810,5770,5810,5770,1015
|
|
20230727,115500,203257740,5800,5800,5800,5800,0
|
|
20230727,115400,203257740,5800,5800,5800,5800,200
|
|
20230727,115300,202097740,5800,5800,5800,5800,212
|
|
20230727,115200,200868140,5800,5800,5800,5800,0
|
|
20230727,115100,200868140,5800,5800,5800,5800,0
|
|
20230727,115000,200868140,5800,5800,5800,5800,5
|
|
20230727,114900,200839140,5820,5820,5820,5820,0
|
|
20230727,114800,200839140,5820,5820,5820,5820,0
|
|
20230727,114700,200839140,5820,5820,5820,5820,0
|
|
20230727,114600,200839140,5820,5820,5820,5820,0
|
|
20230727,114500,200839140,5820,5820,5820,5820,0
|
|
20230727,114400,200839140,5820,5820,5820,5820,0
|
|
20230727,114300,200839140,5820,5820,5820,5820,0
|
|
20230727,114200,200839140,5820,5820,5820,5820,0
|
|
20230727,114100,200839140,5820,5820,5820,5820,0
|
|
20230727,114000,200839140,5820,5820,5820,5820,0
|
|
20230727,113900,200839140,5820,5760,5820,5760,20
|
|
20230727,113800,200723880,5760,5760,5760,5760,0
|
|
20230727,113700,200723880,5760,5760,5760,5760,92
|
|
20230727,113600,200193960,5790,5790,5790,5790,0
|
|
20230727,113500,200193960,5790,5790,5790,5790,0
|
|
20230727,113400,200193960,5790,5790,5790,5790,18
|
|
20230727,113300,200089740,5760,5760,5760,5760,1
|
|
20230727,113200,200083980,5780,5780,5780,5780,0
|
|
20230727,113100,200083980,5780,5780,5780,5780,0
|
|
20230727,113000,200083980,5780,5790,5790,5780,1500
|
|
20230727,112900,191413780,5780,5780,5780,5780,0
|
|
20230727,112800,191413780,5780,5780,5780,5780,0
|
|
20230727,112700,191413780,5780,5820,5820,5780,72
|
|
20230727,112600,190997540,5780,5810,5810,5760,353
|
|
20230727,112500,188956910,5830,5830,5830,5830,0
|
|
20230727,112400,188956910,5830,5830,5830,5830,5
|
|
20230727,112300,188927760,5830,5830,5830,5830,360
|
|
20230727,112200,186828960,5800,5800,5800,5800,0
|
|
20230727,112100,186828960,5800,5800,5800,5800,0
|
|
20230727,112000,186828960,5800,5800,5800,5800,128
|
|
20230727,111900,186086560,5800,5800,5800,5800,197
|
|
20230727,111800,184943960,5830,5830,5830,5830,0
|
|
20230727,111700,184943960,5830,5830,5830,5830,0
|
|
20230727,111600,184943960,5830,5830,5830,5830,0
|
|
20230727,111500,184943960,5830,5830,5830,5830,0
|
|
20230727,111400,184943960,5830,5830,5830,5830,0
|
|
20230727,111300,184943960,5830,5830,5830,5830,0
|
|
20230727,111200,184943960,5830,5830,5830,5830,0
|
|
20230727,111100,184943960,5830,5830,5830,5830,200
|
|
20230727,111000,183777960,5830,5830,5830,5830,100
|
|
20230727,110900,183194960,5830,5830,5830,5830,0
|
|
20230727,110800,183194960,5830,5830,5830,5830,0
|
|
20230727,110700,183194960,5830,5830,5830,5830,5
|
|
20230727,110600,183165810,5830,5830,5830,5830,0
|
|
20230727,110500,183165810,5830,5830,5830,5830,70
|
|
20230727,110400,182757710,5830,5830,5830,5830,0
|
|
20230727,110300,182757710,5830,5830,5830,5830,0
|
|
20230727,110200,182757710,5830,5820,5830,5820,500
|
|
20230727,110100,179846840,5830,5830,5830,5830,5
|
|
20230727,110000,179817690,5830,5830,5830,5830,1
|
|
20230727,105900,179811860,5830,5830,5830,5830,7
|
|
20230727,105800,179771050,5840,5810,5840,5810,801
|
|
20230727,105700,175117210,5800,5800,5800,5800,0
|
|
20230727,105600,175117210,5800,5800,5800,5800,2019
|
|
20230727,105500,163407010,5800,5800,5800,5800,0
|
|
20230727,105400,163407010,5800,5800,5800,5800,0
|
|
20230727,105300,163407010,5800,5800,5800,5800,30
|
|
20230727,105200,163233010,5800,5800,5800,5800,0
|
|
20230727,105100,163233010,5800,5800,5800,5800,0
|
|
20230727,105000,163233010,5800,5830,5830,5800,222
|
|
20230727,104900,161945110,5830,5810,5830,5810,1446
|
|
20230727,104800,153526330,5800,5800,5800,5800,158
|
|
20230727,104700,152609930,5780,5780,5780,5780,0
|
|
20230727,104600,152609930,5780,5780,5780,5780,180
|
|
20230727,104500,151569530,5750,5750,5750,5750,0
|
|
20230727,104400,151569530,5750,5750,5750,5750,0
|
|
20230727,104300,151569530,5750,5750,5750,5750,0
|
|
20230727,104200,151569530,5750,5750,5750,5750,0
|
|
20230727,104100,151569530,5750,5750,5750,5750,0
|
|
20230727,104000,151569530,5750,5750,5750,5750,0
|
|
20230727,103900,151569530,5750,5750,5750,5750,150
|
|
20230727,103800,150707030,5750,5770,5770,5750,40
|
|
20230727,103700,150476310,5770,5770,5770,5770,0
|
|
20230727,103600,150476310,5770,5770,5770,5770,0
|
|
20230727,103500,150476310,5770,5770,5770,5770,70
|
|
20230727,103400,150072410,5770,5770,5770,5770,0
|
|
20230727,103300,150072410,5770,5770,5770,5770,12
|
|
20230727,103200,150003170,5810,5800,5810,5800,475
|
|
20230727,103100,147245140,5810,5810,5810,5810,0
|
|
20230727,103000,147245140,5810,5810,5810,5810,0
|
|
20230727,102900,147245140,5810,5810,5810,5810,36
|
|
20230727,102800,147035980,5750,5750,5750,5750,5
|
|
20230727,102700,147007230,5810,5800,5810,5800,300
|
|
20230727,102600,145264380,5810,5810,5810,5810,0
|
|
20230727,102500,145264380,5810,5810,5810,5810,0
|
|
20230727,102400,145264380,5810,5800,5810,5800,20
|
|
20230727,102300,145148280,5800,5800,5800,5800,10
|
|
20230727,102200,145090280,5800,5800,5800,5800,8
|
|
20230727,102100,145043880,5800,5770,5800,5770,1228
|
|
20230727,102000,137943690,5730,5730,5730,5730,0
|
|
20230727,101900,137943690,5730,5730,5730,5730,0
|
|
20230727,101800,137943690,5730,5730,5730,5730,0
|
|
20230727,101700,137943690,5730,5730,5730,5730,0
|
|
20230727,101600,137943690,5730,5730,5730,5730,1
|
|
20230727,101500,137937960,5780,5780,5780,5780,0
|
|
20230727,101400,137937960,5780,5780,5780,5780,86
|
|
20230727,101300,137440880,5780,5780,5780,5780,0
|
|
20230727,101200,137440880,5780,5780,5780,5780,0
|
|
20230727,101100,137440880,5780,5780,5780,5780,0
|
|
20230727,101000,137440880,5780,5770,5780,5770,3
|
|
20230727,100900,137423560,5760,5750,5760,5750,402
|
|
20230727,100800,135110050,5680,5790,5790,5680,562
|
|
20230727,100700,131898830,5730,5730,5730,5730,0
|
|
20230727,100600,131898830,5730,5730,5730,5730,7
|
|
20230727,100500,131858720,5730,5730,5730,5730,0
|
|
20230727,100400,131858720,5730,5730,5730,5730,0
|
|
20230727,100300,131858720,5730,5790,5800,5730,214
|
|
20230727,100200,130620230,5790,5780,5790,5780,3
|
|
20230727,100100,130602870,5770,5730,5780,5720,656
|
|
20230727,100000,126837970,5720,5770,5770,5720,500
|
|
20230727,095900,123970350,5780,5770,5780,5770,207
|
|
20230727,095800,122775860,5760,5760,5760,5760,10
|
|
20230727,095700,122718260,5770,5770,5770,5770,0
|
|
20230727,095600,122718260,5770,5770,5770,5770,0
|
|
20230727,095500,122718260,5770,5770,5770,5770,10
|
|
20230727,095400,122660560,5770,5770,5770,5770,0
|
|
20230727,095300,122660560,5770,5770,5770,5770,0
|
|
20230727,095200,122660560,5770,5770,5770,5770,0
|
|
20230727,095100,122660560,5770,5770,5770,5770,0
|
|
20230727,095000,122660560,5770,5770,5770,5770,30
|
|
20230727,094900,122487460,5770,5750,5770,5750,68
|
|
20230727,094800,122095320,5760,5760,5760,5760,0
|
|
20230727,094700,122095320,5760,5760,5760,5760,44
|
|
20230727,094600,121841880,5750,5750,5750,5750,0
|
|
20230727,094500,121841880,5750,5740,5750,5740,115
|
|
20230727,094400,121180720,5720,5720,5720,5720,0
|
|
20230727,094300,121180720,5720,5720,5720,5720,0
|
|
20230727,094200,121180720,5720,5720,5720,5720,0
|
|
20230727,094100,121180720,5720,5720,5720,5720,0
|
|
20230727,094000,121180720,5720,5720,5720,5720,0
|
|
20230727,093900,121180720,5720,5720,5720,5720,0
|
|
20230727,093800,121180720,5720,5720,5720,5720,0
|
|
20230727,093700,121180720,5720,5720,5720,5720,108
|
|
20230727,093600,120562960,5720,5720,5720,5720,17
|
|
20230727,093500,120465720,5750,5710,5750,5710,7
|
|
20230727,093400,120425710,5710,5710,5710,5710,2
|
|
20230727,093300,120414290,5750,5750,5750,5750,18
|
|
20230727,093200,120310790,5750,5740,5750,5730,131
|
|
20230727,093100,119558850,5740,5740,5740,5740,0
|
|
20230727,093000,119558850,5740,5740,5740,5740,693
|
|
20230727,092900,115581030,5740,5740,5740,5740,369
|
|
20230727,092800,113462970,5730,5730,5730,5730,5
|
|
20230727,092700,113434320,5740,5740,5740,5740,50
|
|
20230727,092600,113147320,5740,5740,5740,5740,0
|
|
20230727,092500,113147320,5740,5740,5740,5740,0
|
|
20230727,092400,113147320,5740,5730,5740,5730,300
|
|
20230727,092300,111426150,5740,5740,5740,5740,0
|
|
20230727,092200,111426150,5740,5740,5740,5740,0
|
|
20230727,092100,111426150,5740,5740,5740,5740,0
|
|
20230727,092000,111426150,5740,5710,5740,5710,782
|
|
20230727,091900,106957110,5700,5700,5700,5700,55
|
|
20230727,091800,106643610,5710,5700,5730,5700,95
|
|
20230727,091700,106101410,5710,5710,5710,5710,197
|
|
20230727,091600,104976540,5720,5720,5720,5720,0
|
|
20230727,091500,104976540,5720,5710,5720,5710,667
|
|
20230727,091400,101161310,5720,5710,5720,5710,27
|
|
20230727,091300,101007070,5710,5710,5710,5710,6
|
|
20230727,091200,100972810,5710,5700,5710,5700,250
|
|
20230727,091100,99546310,5700,5670,5700,5670,2126
|
|
20230727,091000,87474110,5670,5640,5670,5640,1992
|
|
20230727,090900,76209250,5640,5630,5640,5620,2244
|
|
20230727,090800,63576210,5630,5580,5630,5520,1102
|
|
20230727,090700,57441310,5580,5680,5680,5580,1167
|
|
20230727,090600,50870800,5680,5680,5680,5680,285
|
|
20230727,090500,49252000,5700,5700,5700,5700,10
|
|
20230727,090400,49195000,5710,5720,5720,5710,471
|
|
20230727,090300,46503620,5730,5700,5750,5700,561
|
|
20230727,090200,43300130,5690,5600,5690,5600,419
|
|
20230727,090100,40925500,5590,5550,5590,5550,764
|
|
20230727,090000,36673590,5550,5510,5550,5510,6654
|