633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193000,292281010,8900,8900,8900,8900,1026
|
|
20230727,192900,292281010,8900,8900,8900,8900,0
|
|
20230727,192800,292281010,8900,8900,8900,8900,0
|
|
20230727,192700,292281010,8900,8900,8900,8900,0
|
|
20230727,192600,292281010,8900,8900,8900,8900,0
|
|
20230727,192500,292281010,8900,8900,8900,8900,0
|
|
20230727,192400,292281010,8900,8900,8900,8900,0
|
|
20230727,192300,292281010,8900,8900,8900,8900,0
|
|
20230727,192200,292281010,8900,8900,8900,8900,0
|
|
20230727,192100,292281010,8900,8900,8900,8900,0
|
|
20230727,192000,292281010,8900,8900,8900,8900,0
|
|
20230727,191900,292281010,8900,8900,8900,8900,0
|
|
20230727,191800,292281010,8900,8900,8900,8900,0
|
|
20230727,191700,292281010,8900,8900,8900,8900,0
|
|
20230727,191600,292281010,8900,8900,8900,8900,0
|
|
20230727,191500,292281010,8900,8900,8900,8900,0
|
|
20230727,191400,292281010,8900,8900,8900,8900,0
|
|
20230727,191300,292281010,8900,8900,8900,8900,0
|
|
20230727,191200,292281010,8900,8900,8900,8900,0
|
|
20230727,191100,292281010,8900,8900,8900,8900,0
|
|
20230727,191000,292281010,8900,8900,8900,8900,0
|
|
20230727,190900,292281010,8900,8900,8900,8900,0
|
|
20230727,190800,292281010,8900,8900,8900,8900,0
|
|
20230727,190700,292281010,8900,8900,8900,8900,0
|
|
20230727,190600,292281010,8900,8900,8900,8900,0
|
|
20230727,190500,292281010,8900,8900,8900,8900,0
|
|
20230727,190400,292281010,8900,8900,8900,8900,0
|
|
20230727,190300,292281010,8900,8900,8900,8900,0
|
|
20230727,190200,292281010,8900,8900,8900,8900,0
|
|
20230727,190100,292281010,8900,8900,8900,8900,0
|
|
20230727,190000,292281010,8900,8900,8900,8900,1026
|
|
20230727,185900,292281010,8900,8900,8900,8900,0
|
|
20230727,185800,292281010,8900,8900,8900,8900,0
|
|
20230727,185700,292281010,8900,8900,8900,8900,0
|
|
20230727,185600,292281010,8900,8900,8900,8900,0
|
|
20230727,185500,292281010,8900,8900,8900,8900,0
|
|
20230727,185400,292281010,8900,8900,8900,8900,0
|
|
20230727,185300,292281010,8900,8900,8900,8900,0
|
|
20230727,185200,292281010,8900,8900,8900,8900,0
|
|
20230727,185100,292281010,8900,8900,8900,8900,0
|
|
20230727,185000,292281010,8900,8900,8900,8900,0
|
|
20230727,184900,292281010,8900,8900,8900,8900,0
|
|
20230727,184800,292281010,8900,8900,8900,8900,0
|
|
20230727,184700,292281010,8900,8900,8900,8900,0
|
|
20230727,184600,292281010,8900,8900,8900,8900,0
|
|
20230727,184500,292281010,8900,8900,8900,8900,0
|
|
20230727,184400,292281010,8900,8900,8900,8900,0
|
|
20230727,184300,292281010,8900,8900,8900,8900,0
|
|
20230727,184200,292281010,8900,8900,8900,8900,0
|
|
20230727,184100,292281010,8900,8900,8900,8900,0
|
|
20230727,184000,292281010,8900,8900,8900,8900,0
|
|
20230727,183900,292281010,8900,8900,8900,8900,0
|
|
20230727,183800,292281010,8900,8900,8900,8900,0
|
|
20230727,183700,292281010,8900,8900,8900,8900,0
|
|
20230727,183600,292281010,8900,8900,8900,8900,0
|
|
20230727,183500,292281010,8900,8900,8900,8900,0
|
|
20230727,183400,292281010,8900,8900,8900,8900,0
|
|
20230727,183300,292281010,8900,8900,8900,8900,0
|
|
20230727,183200,292281010,8900,8900,8900,8900,0
|
|
20230727,183100,292281010,8900,8900,8900,8900,0
|
|
20230727,183000,292281010,8900,8900,8900,8900,1026
|
|
20230727,182900,292281010,8900,8900,8900,8900,0
|
|
20230727,182800,292281010,8900,8900,8900,8900,0
|
|
20230727,182700,292281010,8900,8900,8900,8900,0
|
|
20230727,182600,292281010,8900,8900,8900,8900,0
|
|
20230727,182500,292281010,8900,8900,8900,8900,0
|
|
20230727,182400,292281010,8900,8900,8900,8900,0
|
|
20230727,182300,292281010,8900,8900,8900,8900,0
|
|
20230727,182200,292281010,8900,8900,8900,8900,0
|
|
20230727,182100,292281010,8900,8900,8900,8900,0
|
|
20230727,182000,292281010,8900,8900,8900,8900,0
|
|
20230727,181900,292281010,8900,8900,8900,8900,0
|
|
20230727,181800,292281010,8900,8900,8900,8900,0
|
|
20230727,181700,292281010,8900,8900,8900,8900,0
|
|
20230727,181600,292281010,8900,8900,8900,8900,0
|
|
20230727,181500,292281010,8900,8900,8900,8900,0
|
|
20230727,181400,292281010,8900,8900,8900,8900,0
|
|
20230727,181300,292281010,8900,8900,8900,8900,0
|
|
20230727,181200,292281010,8900,8900,8900,8900,0
|
|
20230727,181100,292281010,8900,8900,8900,8900,0
|
|
20230727,181000,292281010,8900,8900,8900,8900,0
|
|
20230727,180900,292281010,8900,8900,8900,8900,0
|
|
20230727,180800,292281010,8900,8900,8900,8900,0
|
|
20230727,180700,292281010,8900,8900,8900,8900,0
|
|
20230727,180600,292281010,8900,8900,8900,8900,0
|
|
20230727,180500,292281010,8900,8900,8900,8900,0
|
|
20230727,180400,292281010,8900,8900,8900,8900,0
|
|
20230727,180300,292281010,8900,8900,8900,8900,0
|
|
20230727,180200,292281010,8900,8900,8900,8900,0
|
|
20230727,180100,292281010,8900,8900,8900,8900,0
|
|
20230727,180000,292281010,8900,8900,8900,8900,1026
|
|
20230727,175900,292281010,8900,8900,8900,8900,0
|
|
20230727,175800,292281010,8900,8900,8900,8900,0
|
|
20230727,175700,292281010,8900,8900,8900,8900,0
|
|
20230727,175600,292281010,8900,8900,8900,8900,0
|
|
20230727,175500,292281010,8900,8900,8900,8900,0
|
|
20230727,175400,292281010,8900,8900,8900,8900,0
|
|
20230727,175300,292281010,8900,8900,8900,8900,0
|
|
20230727,175200,292281010,8900,8900,8900,8900,0
|
|
20230727,175100,292281010,8900,8900,8900,8900,0
|
|
20230727,175000,292281010,8900,8900,8900,8900,0
|
|
20230727,174900,292281010,8900,8900,8900,8900,0
|
|
20230727,174800,292281010,8900,8900,8900,8900,0
|
|
20230727,174700,292281010,8900,8900,8900,8900,0
|
|
20230727,174600,292281010,8900,8900,8900,8900,0
|
|
20230727,174500,292281010,8900,8900,8900,8900,0
|
|
20230727,174400,292281010,8900,8900,8900,8900,0
|
|
20230727,174300,292281010,8900,8900,8900,8900,0
|
|
20230727,174200,292281010,8900,8900,8900,8900,0
|
|
20230727,174100,292281010,8900,8900,8900,8900,0
|
|
20230727,174000,292281010,8900,8900,8900,8900,0
|
|
20230727,173900,292281010,8900,8900,8900,8900,0
|
|
20230727,173800,292281010,8900,8900,8900,8900,0
|
|
20230727,173700,292281010,8900,8900,8900,8900,0
|
|
20230727,173600,292281010,8900,8900,8900,8900,0
|
|
20230727,173500,292281010,8900,8900,8900,8900,0
|
|
20230727,173400,292281010,8900,8900,8900,8900,0
|
|
20230727,173300,292281010,8900,8900,8900,8900,0
|
|
20230727,173200,292281010,8900,8900,8900,8900,0
|
|
20230727,173100,292281010,8900,8900,8900,8900,0
|
|
20230727,173000,292281010,8900,8900,8900,8900,1026
|
|
20230727,172900,292281010,8900,8900,8900,8900,0
|
|
20230727,172800,292281010,8900,8900,8900,8900,0
|
|
20230727,172700,292281010,8900,8900,8900,8900,0
|
|
20230727,172600,292281010,8900,8900,8900,8900,0
|
|
20230727,172500,292281010,8900,8900,8900,8900,0
|
|
20230727,172400,292281010,8900,8900,8900,8900,0
|
|
20230727,172300,292281010,8900,8900,8900,8900,0
|
|
20230727,172200,292281010,8900,8900,8900,8900,0
|
|
20230727,172100,292281010,8900,8900,8900,8900,0
|
|
20230727,172000,292281010,8900,8900,8900,8900,0
|
|
20230727,171900,292281010,8900,8900,8900,8900,0
|
|
20230727,171800,292281010,8900,8900,8900,8900,0
|
|
20230727,171700,292281010,8900,8900,8900,8900,0
|
|
20230727,171600,292281010,8900,8900,8900,8900,0
|
|
20230727,171500,292281010,8900,8900,8900,8900,0
|
|
20230727,171400,292281010,8900,8900,8900,8900,0
|
|
20230727,171300,292281010,8900,8900,8900,8900,0
|
|
20230727,171200,292281010,8900,8900,8900,8900,0
|
|
20230727,171100,292281010,8900,8900,8900,8900,0
|
|
20230727,171000,292281010,8900,8900,8900,8900,0
|
|
20230727,170900,292281010,8900,8900,8900,8900,0
|
|
20230727,170800,292281010,8900,8900,8900,8900,0
|
|
20230727,170700,292281010,8900,8900,8900,8900,0
|
|
20230727,170600,292281010,8900,8900,8900,8900,0
|
|
20230727,170500,292281010,8900,8900,8900,8900,0
|
|
20230727,170400,292281010,8900,8900,8900,8900,0
|
|
20230727,170300,292281010,8900,8900,8900,8900,0
|
|
20230727,170200,292281010,8900,8900,8900,8900,0
|
|
20230727,170100,292281010,8900,8900,8900,8900,0
|
|
20230727,170000,292281010,8900,8900,8900,8900,1026
|
|
20230727,165900,292281010,8900,8900,8900,8900,0
|
|
20230727,165800,292281010,8900,8900,8900,8900,0
|
|
20230727,165700,292281010,8900,8900,8900,8900,0
|
|
20230727,165600,292281010,8900,8900,8900,8900,0
|
|
20230727,165500,292281010,8900,8900,8900,8900,0
|
|
20230727,165400,292281010,8900,8900,8900,8900,0
|
|
20230727,165300,292281010,8900,8900,8900,8900,0
|
|
20230727,165200,292281010,8900,8900,8900,8900,0
|
|
20230727,165100,292281010,8900,8900,8900,8900,0
|
|
20230727,165000,292281010,8900,8900,8900,8900,0
|
|
20230727,164900,292281010,8900,8900,8900,8900,0
|
|
20230727,164800,292281010,8900,8900,8900,8900,0
|
|
20230727,164700,292281010,8900,8900,8900,8900,0
|
|
20230727,164600,292281010,8900,8900,8900,8900,0
|
|
20230727,164500,292281010,8900,8900,8900,8900,0
|
|
20230727,164400,292281010,8900,8900,8900,8900,0
|
|
20230727,164300,292281010,8900,8900,8900,8900,0
|
|
20230727,164200,292281010,8900,8900,8900,8900,0
|
|
20230727,164100,292281010,8900,8900,8900,8900,0
|
|
20230727,164000,292281010,8900,8900,8900,8900,0
|
|
20230727,163900,292281010,8900,8900,8900,8900,0
|
|
20230727,163800,292281010,8900,8900,8900,8900,0
|
|
20230727,163700,292281010,8900,8900,8900,8900,0
|
|
20230727,163600,292281010,8900,8900,8900,8900,0
|
|
20230727,163500,292281010,8900,8900,8900,8900,0
|
|
20230727,163400,292281010,8900,8900,8900,8900,0
|
|
20230727,163300,292281010,8900,8900,8900,8900,0
|
|
20230727,163200,292281010,8900,8900,8900,8900,0
|
|
20230727,163100,292281010,8900,8900,8900,8900,0
|
|
20230727,163000,292281010,8900,8900,8900,8900,1026
|
|
20230727,162900,292281010,8900,8900,8900,8900,0
|
|
20230727,162800,292281010,8900,8900,8900,8900,0
|
|
20230727,162700,292281010,8900,8900,8900,8900,0
|
|
20230727,162600,292281010,8900,8900,8900,8900,0
|
|
20230727,162500,292281010,8900,8900,8900,8900,0
|
|
20230727,162400,292281010,8900,8900,8900,8900,0
|
|
20230727,162300,292281010,8900,8900,8900,8900,0
|
|
20230727,162200,292281010,8900,8900,8900,8900,0
|
|
20230727,162100,292281010,8900,8900,8900,8900,0
|
|
20230727,162000,292281010,8900,8900,8900,8900,0
|
|
20230727,161900,292281010,8900,8900,8900,8900,0
|
|
20230727,161800,292281010,8900,8900,8900,8900,0
|
|
20230727,161700,292281010,8900,8900,8900,8900,0
|
|
20230727,161600,292281010,8900,8900,8900,8900,0
|
|
20230727,161500,292281010,8900,8900,8900,8900,0
|
|
20230727,161400,292281010,8900,8900,8900,8900,0
|
|
20230727,161300,292281010,8900,8900,8900,8900,0
|
|
20230727,161200,292281010,8900,8900,8900,8900,0
|
|
20230727,161100,292281010,8900,8900,8900,8900,0
|
|
20230727,161000,292281010,8900,8900,8900,8900,0
|
|
20230727,160900,292281010,8900,8900,8900,8900,0
|
|
20230727,160800,292281010,8900,8900,8900,8900,0
|
|
20230727,160700,292281010,8900,8900,8900,8900,0
|
|
20230727,160600,292281010,8900,8900,8900,8900,0
|
|
20230727,160500,292281010,8900,8900,8900,8900,0
|
|
20230727,160400,292281010,8900,8900,8900,8900,0
|
|
20230727,160300,292281010,8900,8900,8900,8900,0
|
|
20230727,160200,292281010,8900,8900,8900,8900,0
|
|
20230727,160100,292281010,8900,8900,8900,8900,0
|
|
20230727,160000,292281010,8900,8900,8900,8900,1026
|
|
20230727,155900,292281010,8900,8900,8900,8900,0
|
|
20230727,155800,292281010,8900,8900,8900,8900,0
|
|
20230727,155700,292281010,8900,8900,8900,8900,0
|
|
20230727,155600,292281010,8900,8900,8900,8900,0
|
|
20230727,155500,292281010,8900,8900,8900,8900,0
|
|
20230727,155400,292281010,8900,8900,8900,8900,0
|
|
20230727,155300,292281010,8900,8900,8900,8900,0
|
|
20230727,155200,292281010,8900,8900,8900,8900,0
|
|
20230727,155100,292281010,8900,8900,8900,8900,0
|
|
20230727,155000,292281010,8900,8900,8900,8900,0
|
|
20230727,154900,292281010,8900,8900,8900,8900,0
|
|
20230727,154800,292281010,8900,8900,8900,8900,0
|
|
20230727,154700,292281010,8900,8900,8900,8900,0
|
|
20230727,154600,292281010,8900,8900,8900,8900,0
|
|
20230727,154500,292281010,8900,8900,8900,8900,0
|
|
20230727,154400,292281010,8900,8900,8900,8900,0
|
|
20230727,154300,292281010,8900,8900,8900,8900,0
|
|
20230727,154200,292281010,8900,8900,8900,8900,0
|
|
20230727,154100,292281010,8900,8900,8900,8900,0
|
|
20230727,154000,292281010,8900,8900,8900,8900,0
|
|
20230727,153900,292281010,8900,8900,8900,8900,0
|
|
20230727,153800,292281010,8900,8900,8900,8900,0
|
|
20230727,153700,292281010,8900,8900,8900,8900,0
|
|
20230727,153600,292281010,8900,8900,8900,8900,0
|
|
20230727,153500,292281010,8900,8900,8900,8900,0
|
|
20230727,153400,292281010,8900,8900,8900,8900,0
|
|
20230727,153300,292281010,8900,8900,8900,8900,0
|
|
20230727,153200,292281010,8900,8900,8900,8900,0
|
|
20230727,153100,292281010,8900,8900,8900,8900,0
|
|
20230727,153000,292281010,8900,8900,8900,8900,2052
|
|
20230727,152900,283149610,8880,8880,8880,8880,0
|
|
20230727,152800,283149610,8880,8880,8880,8880,0
|
|
20230727,152700,283149610,8880,8880,8880,8880,0
|
|
20230727,152600,283149610,8880,8880,8880,8880,0
|
|
20230727,152500,283149610,8880,8880,8880,8880,0
|
|
20230727,152400,283149610,8880,8880,8880,8880,0
|
|
20230727,152300,283149610,8880,8880,8880,8880,0
|
|
20230727,152200,283149610,8880,8880,8880,8880,0
|
|
20230727,152100,283149610,8880,8880,8880,8880,0
|
|
20230727,152000,283149610,8880,8880,8880,8880,0
|
|
20230727,151900,283149610,8880,8840,8880,8840,2
|
|
20230727,151800,283131890,8860,8830,8860,8830,501
|
|
20230727,151700,278694740,8840,8840,8840,8840,0
|
|
20230727,151600,278694740,8840,8830,8840,8830,20
|
|
20230727,151500,278518040,8840,8840,8840,8840,0
|
|
20230727,151400,278518040,8840,8840,8840,8840,4
|
|
20230727,151300,278482680,8860,8860,8860,8860,0
|
|
20230727,151200,278482680,8860,8860,8860,8860,0
|
|
20230727,151100,278482680,8860,8860,8880,8860,140
|
|
20230727,151000,277241280,8880,8880,8880,8880,1
|
|
20230727,150900,277232400,8850,8830,8850,8830,123
|
|
20230727,150800,276144040,8820,8830,8830,8820,300
|
|
20230727,150700,273497580,8830,8830,8830,8830,6
|
|
20230727,150600,273444600,8830,8830,8830,8830,150
|
|
20230727,150500,272120100,8840,8840,8840,8840,65
|
|
20230727,150400,271545500,8850,8840,8850,8840,227
|
|
20230727,150300,269538810,8880,8880,8880,8880,0
|
|
20230727,150200,269538810,8880,8880,8880,8880,0
|
|
20230727,150100,269538810,8880,8880,8880,8880,0
|
|
20230727,150000,269538810,8880,8880,8880,8880,68
|
|
20230727,145900,268934970,8880,8850,8880,8850,209
|
|
20230727,145800,267083310,8840,8810,8840,8810,152
|
|
20230727,145700,265741320,8830,8830,8830,8830,0
|
|
20230727,145600,265741320,8830,8830,8830,8830,0
|
|
20230727,145500,265741320,8830,8830,8830,8830,0
|
|
20230727,145400,265741320,8830,8830,8830,8830,0
|
|
20230727,145300,265741320,8830,8830,8830,8830,0
|
|
20230727,145200,265741320,8830,8830,8830,8830,0
|
|
20230727,145100,265741320,8830,8830,8830,8830,0
|
|
20230727,145000,265741320,8830,8830,8830,8830,0
|
|
20230727,144900,265741320,8830,8830,8830,8830,0
|
|
20230727,144800,265741320,8830,8830,8830,8830,0
|
|
20230727,144700,265741320,8830,8830,8830,8830,0
|
|
20230727,144600,265741320,8830,8830,8830,8830,0
|
|
20230727,144500,265741320,8830,8760,8830,8760,205
|
|
20230727,144400,263945410,8830,8830,8830,8830,1
|
|
20230727,144300,263936580,8860,8860,8860,8860,0
|
|
20230727,144200,263936580,8860,8730,8860,8730,1231
|
|
20230727,144100,253143330,8770,8770,8770,8770,9
|
|
20230727,144000,253064400,8780,8780,8780,8780,15
|
|
20230727,143900,252932700,8800,8800,8800,8800,100
|
|
20230727,143800,252052700,8790,8790,8790,8790,0
|
|
20230727,143700,252052700,8790,8790,8790,8790,0
|
|
20230727,143600,252052700,8790,8790,8790,8790,25
|
|
20230727,143500,251832950,8790,8800,8800,8790,24
|
|
20230727,143400,251621790,8840,8840,8840,8840,1
|
|
20230727,143300,251612950,8720,8780,8780,8720,300
|
|
20230727,143200,248992580,8760,8850,8850,8760,124
|
|
20230727,143100,247899860,8850,8860,8860,8850,234
|
|
20230727,143000,245828160,8860,8860,8860,8860,0
|
|
20230727,142900,245828160,8860,8860,8860,8860,0
|
|
20230727,142800,245828160,8860,8860,8860,8860,0
|
|
20230727,142700,245828160,8860,8860,8860,8860,1
|
|
20230727,142600,245819300,8760,8860,8860,8760,9
|
|
20230727,142500,245740360,8780,8780,8780,8780,0
|
|
20230727,142400,245740360,8780,8780,8780,8780,2
|
|
20230727,142300,245722800,8800,8800,8800,8800,0
|
|
20230727,142200,245722800,8800,8800,8800,8800,1
|
|
20230727,142100,245714000,8860,8860,8860,8860,0
|
|
20230727,142000,245714000,8860,8860,8860,8860,0
|
|
20230727,141900,245714000,8860,8860,8860,8860,0
|
|
20230727,141800,245714000,8860,8860,8860,8860,0
|
|
20230727,141700,245714000,8860,8860,8860,8860,0
|
|
20230727,141600,245714000,8860,8860,8860,8860,0
|
|
20230727,141500,245714000,8860,8800,8860,8800,10
|
|
20230727,141400,245625820,8800,8800,8800,8800,0
|
|
20230727,141300,245625820,8800,8860,8860,8800,2
|
|
20230727,141200,245608160,8800,8860,8860,8800,101
|
|
20230727,141100,244719300,8860,8860,8860,8860,0
|
|
20230727,141000,244719300,8860,8860,8860,8860,0
|
|
20230727,140900,244719300,8860,8860,8860,8860,0
|
|
20230727,140800,244719300,8860,8800,8860,8780,51
|
|
20230727,140700,244270920,8840,8840,8840,8840,0
|
|
20230727,140600,244270920,8840,8840,8840,8840,0
|
|
20230727,140500,244270920,8840,8840,8840,8840,22
|
|
20230727,140400,244076440,8750,8850,8880,8710,690
|
|
20230727,140300,238011270,8890,8890,8890,8890,0
|
|
20230727,140200,238011270,8890,8890,8890,8890,0
|
|
20230727,140100,238011270,8890,8860,8890,8860,9
|
|
20230727,140000,237931330,8880,8880,8880,8880,1
|
|
20230727,135900,237922450,8890,8890,8890,8890,5
|
|
20230727,135800,237878000,8890,8890,8890,8890,1
|
|
20230727,135700,237869110,8990,8990,8990,8990,0
|
|
20230727,135600,237869110,8990,8990,8990,8990,0
|
|
20230727,135500,237869110,8990,8990,8990,8990,0
|
|
20230727,135400,237869110,8990,8990,8990,8990,0
|
|
20230727,135300,237869110,8990,8990,8990,8990,0
|
|
20230727,135200,237869110,8990,8990,8990,8990,0
|
|
20230727,135100,237869110,8990,8990,8990,8990,0
|
|
20230727,135000,237869110,8990,8950,8990,8950,11
|
|
20230727,134900,237770580,8950,8950,8950,8940,92
|
|
20230727,134800,236947580,8890,8910,8910,8890,159
|
|
20230727,134700,235533910,8910,8910,8910,8910,0
|
|
20230727,134600,235533910,8910,8910,8910,8910,130
|
|
20230727,134500,234375610,8990,8990,8990,8990,0
|
|
20230727,134400,234375610,8990,8990,8990,8990,0
|
|
20230727,134300,234375610,8990,8990,8990,8990,1
|
|
20230727,134200,234366620,8910,8910,8910,8910,0
|
|
20230727,134100,234366620,8910,8910,8920,8910,110
|
|
20230727,134000,233386480,9010,9010,9010,9010,0
|
|
20230727,133900,233386480,9010,8940,9010,8940,338
|
|
20230727,133800,230358630,8900,8900,8900,8900,0
|
|
20230727,133700,230358630,8900,8900,8900,8900,0
|
|
20230727,133600,230358630,8900,8940,8940,8900,402
|
|
20230727,133500,226780270,8950,8960,8960,8950,12
|
|
20230727,133400,226672860,8980,8980,8980,8980,0
|
|
20230727,133300,226672860,8980,8980,8980,8980,0
|
|
20230727,133200,226672860,8980,8980,8980,8980,1
|
|
20230727,133100,226663880,9000,8980,9000,8980,6
|
|
20230727,133000,226609980,9010,9010,9010,9010,0
|
|
20230727,132900,226609980,9010,9010,9010,9010,0
|
|
20230727,132800,226609980,9010,9010,9010,9010,0
|
|
20230727,132700,226609980,9010,9010,9010,9010,0
|
|
20230727,132600,226609980,9010,9010,9010,9010,0
|
|
20230727,132500,226609980,9010,9010,9010,9010,0
|
|
20230727,132400,226609980,9010,9010,9010,9010,0
|
|
20230727,132300,226609980,9010,9010,9010,9010,1
|
|
20230727,132200,226600970,8980,8980,8980,8980,0
|
|
20230727,132100,226600970,8980,8980,8980,8980,0
|
|
20230727,132000,226600970,8980,8980,8980,8980,0
|
|
20230727,131900,226600970,8980,8980,8980,8980,0
|
|
20230727,131800,226600970,8980,8980,8980,8980,1
|
|
20230727,131700,226591990,8990,8990,8990,8990,0
|
|
20230727,131600,226591990,8990,8990,8990,8990,0
|
|
20230727,131500,226591990,8990,8990,8990,8990,0
|
|
20230727,131400,226591990,8990,8990,8990,8990,5
|
|
20230727,131300,226547040,9040,9040,9040,9040,0
|
|
20230727,131200,226547040,9040,9040,9040,9040,0
|
|
20230727,131100,226547040,9040,9040,9040,9040,5
|
|
20230727,131000,226501840,9040,9040,9040,9040,0
|
|
20230727,130900,226501840,9040,9040,9040,9040,22
|
|
20230727,130800,226302960,9040,9040,9040,9040,0
|
|
20230727,130700,226302960,9040,9040,9040,9040,0
|
|
20230727,130600,226302960,9040,9030,9040,9030,10
|
|
20230727,130500,226212600,9000,9000,9000,9000,0
|
|
20230727,130400,226212600,9000,9000,9000,9000,7
|
|
20230727,130300,226149600,9000,9000,9000,9000,0
|
|
20230727,130200,226149600,9000,9000,9000,9000,10
|
|
20230727,130100,226059600,9050,9040,9050,9040,34
|
|
20230727,130000,225752100,9060,9060,9060,9060,0
|
|
20230727,125900,225752100,9060,9060,9060,9060,0
|
|
20230727,125800,225752100,9060,9060,9060,9060,0
|
|
20230727,125700,225752100,9060,9060,9060,9060,0
|
|
20230727,125600,225752100,9060,9060,9060,9060,0
|
|
20230727,125500,225752100,9060,8990,9060,8990,30
|
|
20230727,125400,225481550,8980,8980,8980,8980,510
|
|
20230727,125300,220901750,8980,8980,8980,8980,52
|
|
20230727,125200,220434790,8980,8980,8980,8980,0
|
|
20230727,125100,220434790,8980,8980,8980,8980,0
|
|
20230727,125000,220434790,8980,8980,8980,8980,0
|
|
20230727,124900,220434790,8980,8980,8980,8980,0
|
|
20230727,124800,220434790,8980,8980,8980,8980,50
|
|
20230727,124700,219985790,8980,8980,8980,8980,1
|
|
20230727,124600,219976810,9030,9010,9030,9010,60
|
|
20230727,124500,219435270,9070,9070,9070,9070,0
|
|
20230727,124400,219435270,9070,9070,9070,9070,0
|
|
20230727,124300,219435270,9070,9000,9070,8990,171
|
|
20230727,124200,217896270,9040,8990,9040,8990,142
|
|
20230727,124100,216619640,9000,9000,9000,9000,238
|
|
20230727,124000,214477640,9100,9090,9100,9090,96
|
|
20230727,123900,213604190,9120,9120,9120,9120,0
|
|
20230727,123800,213604190,9120,9120,9120,9120,0
|
|
20230727,123700,213604190,9120,9080,9120,9080,103
|
|
20230727,123600,212666660,9100,9020,9100,9000,311
|
|
20230727,123500,209853030,9010,8990,9010,8970,1491
|
|
20230727,123400,196453890,8940,8970,8970,8940,143
|
|
20230727,123300,195175430,8970,8970,8970,8970,3
|
|
20230727,123200,195148520,8990,8990,8990,8990,0
|
|
20230727,123100,195148520,8990,8970,8990,8970,16
|
|
20230727,123000,195004930,8950,8930,8950,8930,50
|
|
20230727,122900,194557850,8930,8930,8930,8930,0
|
|
20230727,122800,194557850,8930,8930,8930,8930,0
|
|
20230727,122700,194557850,8930,8930,8930,8930,1
|
|
20230727,122600,194548920,8910,8910,8910,8910,450
|
|
20230727,122500,190539420,8990,8900,8990,8900,167
|
|
20230727,122400,189052140,8900,8830,8900,8830,134
|
|
20230727,122300,187864850,8820,8820,8820,8820,6
|
|
20230727,122200,187811930,8820,8820,8820,8820,10
|
|
20230727,122100,187723730,8920,8920,8920,8920,0
|
|
20230727,122000,187723730,8920,8920,8920,8920,0
|
|
20230727,121900,187723730,8920,8920,8920,8920,0
|
|
20230727,121800,187723730,8920,8920,8920,8920,0
|
|
20230727,121700,187723730,8920,8920,8920,8920,0
|
|
20230727,121600,187723730,8920,8920,8920,8920,0
|
|
20230727,121500,187723730,8920,8920,8920,8920,0
|
|
20230727,121400,187723730,8920,8900,8920,8760,8
|
|
20230727,121300,187652910,8910,8820,8910,8820,167
|
|
20230727,121200,186171270,8890,8940,8940,8730,106
|
|
20230727,121100,185239130,9000,9020,9020,9000,379
|
|
20230727,121000,181823150,9010,9010,9010,9010,0
|
|
20230727,120900,181823150,9010,8960,9010,8960,26
|
|
20230727,120800,181589890,9000,8950,9000,8950,668
|
|
20230727,120700,175587520,8950,8850,8980,8850,147
|
|
20230727,120600,174274770,8830,8810,8830,8810,300
|
|
20230727,120500,171627960,8800,8800,8800,8800,10
|
|
20230727,120400,171539960,8800,8790,8800,8790,200
|
|
20230727,120300,169780900,8800,8800,8800,8800,0
|
|
20230727,120200,169780900,8800,8800,8800,8800,1
|
|
20230727,120100,169772100,8740,8740,8740,8740,0
|
|
20230727,120000,169772100,8740,8740,8740,8740,0
|
|
20230727,115900,169772100,8740,8750,8750,8740,100
|
|
20230727,115800,168897510,8740,8740,8740,8740,0
|
|
20230727,115700,168897510,8740,8740,8740,8740,0
|
|
20230727,115600,168897510,8740,8740,8740,8740,0
|
|
20230727,115500,168897510,8740,8740,8740,8740,0
|
|
20230727,115400,168897510,8740,8740,8740,8740,8
|
|
20230727,115300,168827590,8790,8790,8790,8790,0
|
|
20230727,115200,168827590,8790,8790,8790,8790,0
|
|
20230727,115100,168827590,8790,8790,8790,8790,0
|
|
20230727,115000,168827590,8790,8790,8790,8790,0
|
|
20230727,114900,168827590,8790,8790,8790,8790,0
|
|
20230727,114800,168827590,8790,8790,8790,8790,0
|
|
20230727,114700,168827590,8790,8790,8790,8790,0
|
|
20230727,114600,168827590,8790,8790,8790,8790,0
|
|
20230727,114500,168827590,8790,8790,8790,8790,0
|
|
20230727,114400,168827590,8790,8800,8800,8790,16
|
|
20230727,114300,168686900,8800,8800,8800,8800,0
|
|
20230727,114200,168686900,8800,8800,8800,8800,0
|
|
20230727,114100,168686900,8800,8800,8800,8800,0
|
|
20230727,114000,168686900,8800,8800,8800,8800,0
|
|
20230727,113900,168686900,8800,8800,8800,8800,0
|
|
20230727,113800,168686900,8800,8800,8800,8800,0
|
|
20230727,113700,168686900,8800,8800,8800,8800,3
|
|
20230727,113600,168660500,8810,8810,8810,8810,0
|
|
20230727,113500,168660500,8810,8810,8810,8810,4
|
|
20230727,113400,168625260,8810,8810,8810,8810,1
|
|
20230727,113300,168616450,8800,8790,8800,8790,7
|
|
20230727,113200,168554910,8800,8800,8800,8800,0
|
|
20230727,113100,168554910,8800,8800,8800,8800,0
|
|
20230727,113000,168554910,8800,8790,8800,8790,2
|
|
20230727,112900,168537320,8790,8790,8790,8790,1
|
|
20230727,112800,168528530,8790,8810,8810,8790,41
|
|
20230727,112700,168167340,8800,8800,8800,8800,0
|
|
20230727,112600,168167340,8800,8800,8800,8800,0
|
|
20230727,112500,168167340,8800,8800,8800,8800,0
|
|
20230727,112400,168167340,8800,8800,8800,8800,0
|
|
20230727,112300,168167340,8800,8800,8800,8800,0
|
|
20230727,112200,168167340,8800,8800,8800,8800,1
|
|
20230727,112100,168158540,8800,8800,8800,8800,0
|
|
20230727,112000,168158540,8800,8800,8800,8800,0
|
|
20230727,111900,168158540,8800,8800,8800,8800,0
|
|
20230727,111800,168158540,8800,8800,8800,8800,0
|
|
20230727,111700,168158540,8800,8800,8800,8800,0
|
|
20230727,111600,168158540,8800,8800,8800,8800,0
|
|
20230727,111500,168158540,8800,8800,8800,8800,0
|
|
20230727,111400,168158540,8800,8800,8800,8800,0
|
|
20230727,111300,168158540,8800,8810,8810,8800,644
|
|
20230727,111200,162491310,8810,8810,8810,8810,8
|
|
20230727,111100,162420830,8810,8730,8810,8730,191
|
|
20230727,111000,160744640,8810,8810,8810,8810,30
|
|
20230727,110900,160480340,8810,8810,8810,8810,0
|
|
20230727,110800,160480340,8810,8810,8810,8810,0
|
|
20230727,110700,160480340,8810,8810,8810,8810,0
|
|
20230727,110600,160480340,8810,8810,8810,8810,0
|
|
20230727,110500,160480340,8810,8810,8810,8810,0
|
|
20230727,110400,160480340,8810,8810,8810,8810,0
|
|
20230727,110300,160480340,8810,8810,8810,8810,0
|
|
20230727,110200,160480340,8810,8810,8810,8810,0
|
|
20230727,110100,160480340,8810,8810,8810,8810,0
|
|
20230727,110000,160480340,8810,8810,8810,8810,138
|
|
20230727,105900,159264560,8820,8820,8820,8820,0
|
|
20230727,105800,159264560,8820,8820,8820,8820,0
|
|
20230727,105700,159264560,8820,8820,8820,8820,0
|
|
20230727,105600,159264560,8820,8820,8820,8820,0
|
|
20230727,105500,159264560,8820,8820,8820,8820,0
|
|
20230727,105400,159264560,8820,8820,8820,8820,0
|
|
20230727,105300,159264560,8820,8820,8820,8820,0
|
|
20230727,105200,159264560,8820,8820,8820,8820,0
|
|
20230727,105100,159264560,8820,8820,8820,8820,0
|
|
20230727,105000,159264560,8820,8820,8820,8820,29
|
|
20230727,104900,159008780,8780,8780,8780,8780,0
|
|
20230727,104800,159008780,8780,8780,8780,8780,14
|
|
20230727,104700,158885860,8830,8830,8830,8830,0
|
|
20230727,104600,158885860,8830,8830,8830,8830,0
|
|
20230727,104500,158885860,8830,8830,8830,8830,0
|
|
20230727,104400,158885860,8830,8830,8830,8830,0
|
|
20230727,104300,158885860,8830,8820,8830,8820,19
|
|
20230727,104200,158718250,8820,8820,8820,8820,0
|
|
20230727,104100,158718250,8820,8820,8820,8820,23
|
|
20230727,104000,158515390,8820,8800,8820,8800,113
|
|
20230727,103900,157519730,8800,8800,8800,8800,0
|
|
20230727,103800,157519730,8800,8750,8800,8750,10
|
|
20230727,103700,157432180,8770,8770,8770,8770,0
|
|
20230727,103600,157432180,8770,8770,8770,8770,0
|
|
20230727,103500,157432180,8770,8770,8770,8770,0
|
|
20230727,103400,157432180,8770,8770,8770,8770,0
|
|
20230727,103300,157432180,8770,8770,8770,8770,0
|
|
20230727,103200,157432180,8770,8770,8770,8770,0
|
|
20230727,103100,157432180,8770,8770,8770,8770,0
|
|
20230727,103000,157432180,8770,8750,8770,8750,79
|
|
20230727,102900,156740290,8730,8730,8730,8730,8
|
|
20230727,102800,156670450,8720,8720,8720,8720,0
|
|
20230727,102700,156670450,8720,8720,8720,8720,0
|
|
20230727,102600,156670450,8720,8720,8720,8720,100
|
|
20230727,102500,155798450,8720,8720,8720,8720,355
|
|
20230727,102400,152702850,8710,8710,8710,8710,0
|
|
20230727,102300,152702850,8710,8710,8710,8710,0
|
|
20230727,102200,152702850,8710,8710,8710,8710,0
|
|
20230727,102100,152702850,8710,8780,8790,8710,148
|
|
20230727,102000,151408750,8700,8700,8700,8700,0
|
|
20230727,101900,151408750,8700,8700,8700,8700,0
|
|
20230727,101800,151408750,8700,8700,8700,8700,0
|
|
20230727,101700,151408750,8700,8700,8700,8700,0
|
|
20230727,101600,151408750,8700,8700,8700,8700,0
|
|
20230727,101500,151408750,8700,8700,8700,8700,0
|
|
20230727,101400,151408750,8700,8700,8700,8700,0
|
|
20230727,101300,151408750,8700,8700,8700,8700,0
|
|
20230727,101200,151408750,8700,8700,8700,8700,0
|
|
20230727,101100,151408750,8700,8660,8700,8660,433
|
|
20230727,101000,147658860,8650,8650,8650,8650,0
|
|
20230727,100900,147658860,8650,8620,8660,8620,1013
|
|
20230727,100800,138898260,8620,8620,8620,8620,100
|
|
20230727,100700,138036260,8610,8580,8610,8580,308
|
|
20230727,100600,135390520,8530,8550,8550,8530,45
|
|
20230727,100500,135006420,8610,8610,8610,8610,2
|
|
20230727,100400,134989200,8610,8610,8610,8610,60
|
|
20230727,100300,134472600,8640,8640,8640,8640,0
|
|
20230727,100200,134472600,8640,8640,8640,8640,0
|
|
20230727,100100,134472600,8640,8640,8640,8640,0
|
|
20230727,100000,134472600,8640,8640,8640,8640,10
|
|
20230727,095900,134386200,8650,8650,8650,8650,0
|
|
20230727,095800,134386200,8650,8580,8650,8580,1004
|
|
20230727,095700,125750140,8530,8530,8530,8530,77
|
|
20230727,095600,125093330,8540,8540,8540,8540,37
|
|
20230727,095500,124777350,8590,8590,8590,8590,0
|
|
20230727,095400,124777350,8590,8590,8590,8590,0
|
|
20230727,095300,124777350,8590,8600,8600,8590,93
|
|
20230727,095200,123977580,8600,8600,8600,8600,0
|
|
20230727,095100,123977580,8600,8590,8600,8590,10
|
|
20230727,095000,123891590,8600,8600,8600,8600,0
|
|
20230727,094900,123891590,8600,8600,8600,8600,0
|
|
20230727,094800,123891590,8600,8600,8600,8600,0
|
|
20230727,094700,123891590,8600,8600,8600,8600,35
|
|
20230727,094600,123590590,8600,8600,8600,8600,15
|
|
20230727,094500,123461590,8600,8600,8600,8600,0
|
|
20230727,094400,123461590,8600,8600,8600,8600,30
|
|
20230727,094300,123203590,8610,8610,8610,8610,0
|
|
20230727,094200,123203590,8610,8610,8610,8610,215
|
|
20230727,094100,121352440,8600,8480,8600,8480,531
|
|
20230727,094000,116807020,8480,8490,8490,8480,200
|
|
20230727,093900,115109510,8480,8480,8480,8480,0
|
|
20230727,093800,115109510,8480,8490,8490,8480,447
|
|
20230727,093700,111317660,8480,8520,8520,8480,400
|
|
20230727,093600,107920190,8570,8570,8570,8570,0
|
|
20230727,093500,107920190,8570,8570,8570,8570,1
|
|
20230727,093400,107911620,8570,8570,8570,8570,0
|
|
20230727,093300,107911620,8570,8570,8570,8570,1
|
|
20230727,093200,107903050,8520,8520,8520,8520,0
|
|
20230727,093100,107903050,8520,8570,8580,8520,114
|
|
20230727,093000,106927130,8600,8600,8600,8600,0
|
|
20230727,092900,106927130,8600,8600,8600,8600,0
|
|
20230727,092800,106927130,8600,8600,8600,8600,50
|
|
20230727,092700,106497130,8600,8580,8600,8580,479
|
|
20230727,092600,102382680,8580,8510,8580,8480,616
|
|
20230727,092500,97123160,8500,8510,8510,8480,120
|
|
20230727,092400,96103020,8550,8550,8550,8550,0
|
|
20230727,092300,96103020,8550,8550,8550,8550,0
|
|
20230727,092200,96103020,8550,8550,8550,8550,0
|
|
20230727,092100,96103020,8550,8540,8550,8540,316
|
|
20230727,092000,93403330,8540,8540,8540,8540,323
|
|
20230727,091900,90644910,8540,8540,8540,8540,0
|
|
20230727,091800,90644910,8540,8530,8540,8530,335
|
|
20230727,091700,87786010,8530,8470,8530,8470,526
|
|
20230727,091600,83310470,8460,8420,8460,8400,334
|
|
20230727,091500,80498960,8490,8490,8490,8490,5
|
|
20230727,091400,80456510,8500,8500,8500,8500,0
|
|
20230727,091300,80456510,8500,8500,8500,8500,0
|
|
20230727,091200,80456510,8500,8470,8500,8470,180
|
|
20230727,091100,78931190,8480,8470,8480,8470,46
|
|
20230727,091000,78541250,8500,8500,8500,8500,313
|
|
20230727,090900,75880750,8500,8420,8500,8400,159
|
|
20230727,090800,74543750,8450,8520,8520,8450,7
|
|
20230727,090700,74484530,8450,8450,8450,8450,174
|
|
20230727,090600,73014230,8430,8440,8450,8430,447
|
|
20230727,090500,69244550,8430,8420,8490,8410,208
|
|
20230727,090400,67487040,8440,8460,8580,8440,1337
|
|
20230727,090300,56190460,8460,8470,8470,8460,314
|
|
20230727,090200,53533040,8640,8640,8640,8640,0
|
|
20230727,090100,53533040,8640,8420,8640,8400,1070
|
|
20230727,090000,44524200,8340,8200,8440,8200,5403
|