660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195700,98408190,5840,5840,5840,5840,368
|
|
20230727,195600,98408190,5840,5840,5840,5840,0
|
|
20230727,195500,98408190,5840,5840,5840,5840,0
|
|
20230727,195400,98408190,5840,5840,5840,5840,0
|
|
20230727,195300,98408190,5840,5840,5840,5840,0
|
|
20230727,195200,98408190,5840,5840,5840,5840,0
|
|
20230727,195100,98408190,5840,5840,5840,5840,0
|
|
20230727,195000,98408190,5840,5840,5840,5840,0
|
|
20230727,194900,98408190,5840,5840,5840,5840,0
|
|
20230727,194800,98408190,5840,5840,5840,5840,0
|
|
20230727,194700,98408190,5840,5840,5840,5840,0
|
|
20230727,194600,98408190,5840,5840,5840,5840,0
|
|
20230727,194500,98408190,5840,5840,5840,5840,0
|
|
20230727,194400,98408190,5840,5840,5840,5840,0
|
|
20230727,194300,98408190,5840,5840,5840,5840,0
|
|
20230727,194200,98408190,5840,5840,5840,5840,0
|
|
20230727,194100,98408190,5840,5840,5840,5840,0
|
|
20230727,194000,98408190,5840,5840,5840,5840,0
|
|
20230727,193900,98408190,5840,5840,5840,5840,0
|
|
20230727,193800,98408190,5840,5840,5840,5840,0
|
|
20230727,193700,98408190,5840,5840,5840,5840,0
|
|
20230727,193600,98408190,5840,5840,5840,5840,0
|
|
20230727,193500,98408190,5840,5840,5840,5840,0
|
|
20230727,193400,98408190,5840,5840,5840,5840,0
|
|
20230727,193300,98408190,5840,5840,5840,5840,0
|
|
20230727,193200,98408190,5840,5840,5840,5840,0
|
|
20230727,193100,98408190,5840,5840,5840,5840,0
|
|
20230727,193000,98408190,5840,5840,5840,5840,0
|
|
20230727,192900,98408190,5840,5840,5840,5840,0
|
|
20230727,192800,98408190,5840,5840,5840,5840,0
|
|
20230727,192700,98408190,5840,5840,5840,5840,368
|
|
20230727,192600,98408190,5840,5840,5840,5840,0
|
|
20230727,192500,98408190,5840,5840,5840,5840,0
|
|
20230727,192400,98408190,5840,5840,5840,5840,0
|
|
20230727,192300,98408190,5840,5840,5840,5840,0
|
|
20230727,192200,98408190,5840,5840,5840,5840,0
|
|
20230727,192100,98408190,5840,5840,5840,5840,0
|
|
20230727,192000,98408190,5840,5840,5840,5840,0
|
|
20230727,191900,98408190,5840,5840,5840,5840,0
|
|
20230727,191800,98408190,5840,5840,5840,5840,0
|
|
20230727,191700,98408190,5840,5840,5840,5840,0
|
|
20230727,191600,98408190,5840,5840,5840,5840,0
|
|
20230727,191500,98408190,5840,5840,5840,5840,0
|
|
20230727,191400,98408190,5840,5840,5840,5840,0
|
|
20230727,191300,98408190,5840,5840,5840,5840,0
|
|
20230727,191200,98408190,5840,5840,5840,5840,0
|
|
20230727,191100,98408190,5840,5840,5840,5840,0
|
|
20230727,191000,98408190,5840,5840,5840,5840,0
|
|
20230727,190900,98408190,5840,5840,5840,5840,0
|
|
20230727,190800,98408190,5840,5840,5840,5840,0
|
|
20230727,190700,98408190,5840,5840,5840,5840,0
|
|
20230727,190600,98408190,5840,5840,5840,5840,0
|
|
20230727,190500,98408190,5840,5840,5840,5840,0
|
|
20230727,190400,98408190,5840,5840,5840,5840,0
|
|
20230727,190300,98408190,5840,5840,5840,5840,0
|
|
20230727,190200,98408190,5840,5840,5840,5840,0
|
|
20230727,190100,98408190,5840,5840,5840,5840,0
|
|
20230727,190000,98408190,5840,5840,5840,5840,0
|
|
20230727,185900,98408190,5840,5840,5840,5840,0
|
|
20230727,185800,98408190,5840,5840,5840,5840,0
|
|
20230727,185700,98408190,5840,5840,5840,5840,368
|
|
20230727,185600,98408190,5840,5840,5840,5840,0
|
|
20230727,185500,98408190,5840,5840,5840,5840,0
|
|
20230727,185400,98408190,5840,5840,5840,5840,0
|
|
20230727,185300,98408190,5840,5840,5840,5840,0
|
|
20230727,185200,98408190,5840,5840,5840,5840,0
|
|
20230727,185100,98408190,5840,5840,5840,5840,0
|
|
20230727,185000,98408190,5840,5840,5840,5840,0
|
|
20230727,184900,98408190,5840,5840,5840,5840,0
|
|
20230727,184800,98408190,5840,5840,5840,5840,0
|
|
20230727,184700,98408190,5840,5840,5840,5840,0
|
|
20230727,184600,98408190,5840,5840,5840,5840,0
|
|
20230727,184500,98408190,5840,5840,5840,5840,0
|
|
20230727,184400,98408190,5840,5840,5840,5840,0
|
|
20230727,184300,98408190,5840,5840,5840,5840,0
|
|
20230727,184200,98408190,5840,5840,5840,5840,0
|
|
20230727,184100,98408190,5840,5840,5840,5840,0
|
|
20230727,184000,98408190,5840,5840,5840,5840,0
|
|
20230727,183900,98408190,5840,5840,5840,5840,0
|
|
20230727,183800,98408190,5840,5840,5840,5840,0
|
|
20230727,183700,98408190,5840,5840,5840,5840,0
|
|
20230727,183600,98408190,5840,5840,5840,5840,0
|
|
20230727,183500,98408190,5840,5840,5840,5840,0
|
|
20230727,183400,98408190,5840,5840,5840,5840,0
|
|
20230727,183300,98408190,5840,5840,5840,5840,0
|
|
20230727,183200,98408190,5840,5840,5840,5840,0
|
|
20230727,183100,98408190,5840,5840,5840,5840,0
|
|
20230727,183000,98408190,5840,5840,5840,5840,0
|
|
20230727,182900,98408190,5840,5840,5840,5840,0
|
|
20230727,182800,98408190,5840,5840,5840,5840,0
|
|
20230727,182700,98408190,5840,5840,5840,5840,368
|
|
20230727,182600,98408190,5840,5840,5840,5840,0
|
|
20230727,182500,98408190,5840,5840,5840,5840,0
|
|
20230727,182400,98408190,5840,5840,5840,5840,0
|
|
20230727,182300,98408190,5840,5840,5840,5840,0
|
|
20230727,182200,98408190,5840,5840,5840,5840,0
|
|
20230727,182100,98408190,5840,5840,5840,5840,0
|
|
20230727,182000,98408190,5840,5840,5840,5840,0
|
|
20230727,181900,98408190,5840,5840,5840,5840,0
|
|
20230727,181800,98408190,5840,5840,5840,5840,0
|
|
20230727,181700,98408190,5840,5840,5840,5840,0
|
|
20230727,181600,98408190,5840,5840,5840,5840,0
|
|
20230727,181500,98408190,5840,5840,5840,5840,0
|
|
20230727,181400,98408190,5840,5840,5840,5840,0
|
|
20230727,181300,98408190,5840,5840,5840,5840,0
|
|
20230727,181200,98408190,5840,5840,5840,5840,0
|
|
20230727,181100,98408190,5840,5840,5840,5840,0
|
|
20230727,181000,98408190,5840,5840,5840,5840,0
|
|
20230727,180900,98408190,5840,5840,5840,5840,0
|
|
20230727,180800,98408190,5840,5840,5840,5840,0
|
|
20230727,180700,98408190,5840,5840,5840,5840,0
|
|
20230727,180600,98408190,5840,5840,5840,5840,0
|
|
20230727,180500,98408190,5840,5840,5840,5840,0
|
|
20230727,180400,98408190,5840,5840,5840,5840,0
|
|
20230727,180300,98408190,5840,5840,5840,5840,0
|
|
20230727,180200,98408190,5840,5840,5840,5840,0
|
|
20230727,180100,98408190,5840,5840,5840,5840,0
|
|
20230727,180000,98408190,5840,5840,5840,5840,0
|
|
20230727,175900,98408190,5840,5840,5840,5840,0
|
|
20230727,175800,98408190,5840,5840,5840,5840,0
|
|
20230727,175700,98408190,5840,5840,5840,5840,368
|
|
20230727,175600,98408190,5840,5840,5840,5840,0
|
|
20230727,175500,98408190,5840,5840,5840,5840,0
|
|
20230727,175400,98408190,5840,5840,5840,5840,0
|
|
20230727,175300,98408190,5840,5840,5840,5840,0
|
|
20230727,175200,98408190,5840,5840,5840,5840,0
|
|
20230727,175100,98408190,5840,5840,5840,5840,0
|
|
20230727,175000,98408190,5840,5840,5840,5840,0
|
|
20230727,174900,98408190,5840,5840,5840,5840,0
|
|
20230727,174800,98408190,5840,5840,5840,5840,0
|
|
20230727,174700,98408190,5840,5840,5840,5840,0
|
|
20230727,174600,98408190,5840,5840,5840,5840,0
|
|
20230727,174500,98408190,5840,5840,5840,5840,0
|
|
20230727,174400,98408190,5840,5840,5840,5840,0
|
|
20230727,174300,98408190,5840,5840,5840,5840,0
|
|
20230727,174200,98408190,5840,5840,5840,5840,0
|
|
20230727,174100,98408190,5840,5840,5840,5840,0
|
|
20230727,174000,98408190,5840,5840,5840,5840,0
|
|
20230727,173900,98408190,5840,5840,5840,5840,0
|
|
20230727,173800,98408190,5840,5840,5840,5840,0
|
|
20230727,173700,98408190,5840,5840,5840,5840,0
|
|
20230727,173600,98408190,5840,5840,5840,5840,0
|
|
20230727,173500,98408190,5840,5840,5840,5840,0
|
|
20230727,173400,98408190,5840,5840,5840,5840,0
|
|
20230727,173300,98408190,5840,5840,5840,5840,0
|
|
20230727,173200,98408190,5840,5840,5840,5840,0
|
|
20230727,173100,98408190,5840,5840,5840,5840,0
|
|
20230727,173000,98408190,5840,5840,5840,5840,0
|
|
20230727,172900,98408190,5840,5840,5840,5840,0
|
|
20230727,172800,98408190,5840,5840,5840,5840,0
|
|
20230727,172700,98408190,5840,5840,5840,5840,368
|
|
20230727,172600,98408190,5840,5840,5840,5840,0
|
|
20230727,172500,98408190,5840,5840,5840,5840,0
|
|
20230727,172400,98408190,5840,5840,5840,5840,0
|
|
20230727,172300,98408190,5840,5840,5840,5840,0
|
|
20230727,172200,98408190,5840,5840,5840,5840,0
|
|
20230727,172100,98408190,5840,5840,5840,5840,0
|
|
20230727,172000,98408190,5840,5840,5840,5840,0
|
|
20230727,171900,98408190,5840,5840,5840,5840,0
|
|
20230727,171800,98408190,5840,5840,5840,5840,0
|
|
20230727,171700,98408190,5840,5840,5840,5840,0
|
|
20230727,171600,98408190,5840,5840,5840,5840,0
|
|
20230727,171500,98408190,5840,5840,5840,5840,0
|
|
20230727,171400,98408190,5840,5840,5840,5840,0
|
|
20230727,171300,98408190,5840,5840,5840,5840,0
|
|
20230727,171200,98408190,5840,5840,5840,5840,0
|
|
20230727,171100,98408190,5840,5840,5840,5840,0
|
|
20230727,171000,98408190,5840,5840,5840,5840,0
|
|
20230727,170900,98408190,5840,5840,5840,5840,0
|
|
20230727,170800,98408190,5840,5840,5840,5840,0
|
|
20230727,170700,98408190,5840,5840,5840,5840,0
|
|
20230727,170600,98408190,5840,5840,5840,5840,0
|
|
20230727,170500,98408190,5840,5840,5840,5840,0
|
|
20230727,170400,98408190,5840,5840,5840,5840,0
|
|
20230727,170300,98408190,5840,5840,5840,5840,0
|
|
20230727,170200,98408190,5840,5840,5840,5840,0
|
|
20230727,170100,98408190,5840,5840,5840,5840,0
|
|
20230727,170000,98408190,5840,5840,5840,5840,0
|
|
20230727,165900,98408190,5840,5840,5840,5840,0
|
|
20230727,165800,98408190,5840,5840,5840,5840,0
|
|
20230727,165700,98408190,5840,5840,5840,5840,368
|
|
20230727,165600,98408190,5840,5840,5840,5840,0
|
|
20230727,165500,98408190,5840,5840,5840,5840,0
|
|
20230727,165400,98408190,5840,5840,5840,5840,0
|
|
20230727,165300,98408190,5840,5840,5840,5840,0
|
|
20230727,165200,98408190,5840,5840,5840,5840,0
|
|
20230727,165100,98408190,5840,5840,5840,5840,0
|
|
20230727,165000,98408190,5840,5840,5840,5840,0
|
|
20230727,164900,98408190,5840,5840,5840,5840,0
|
|
20230727,164800,98408190,5840,5840,5840,5840,0
|
|
20230727,164700,98408190,5840,5840,5840,5840,0
|
|
20230727,164600,98408190,5840,5840,5840,5840,0
|
|
20230727,164500,98408190,5840,5840,5840,5840,0
|
|
20230727,164400,98408190,5840,5840,5840,5840,0
|
|
20230727,164300,98408190,5840,5840,5840,5840,0
|
|
20230727,164200,98408190,5840,5840,5840,5840,0
|
|
20230727,164100,98408190,5840,5840,5840,5840,0
|
|
20230727,164000,98408190,5840,5840,5840,5840,0
|
|
20230727,163900,98408190,5840,5840,5840,5840,0
|
|
20230727,163800,98408190,5840,5840,5840,5840,0
|
|
20230727,163700,98408190,5840,5840,5840,5840,0
|
|
20230727,163600,98408190,5840,5840,5840,5840,0
|
|
20230727,163500,98408190,5840,5840,5840,5840,0
|
|
20230727,163400,98408190,5840,5840,5840,5840,0
|
|
20230727,163300,98408190,5840,5840,5840,5840,0
|
|
20230727,163200,98408190,5840,5840,5840,5840,0
|
|
20230727,163100,98408190,5840,5840,5840,5840,0
|
|
20230727,163000,98408190,5840,5840,5840,5840,0
|
|
20230727,162900,98408190,5840,5840,5840,5840,0
|
|
20230727,162800,98408190,5840,5840,5840,5840,0
|
|
20230727,162700,98408190,5840,5840,5840,5840,368
|
|
20230727,162600,98408190,5840,5840,5840,5840,0
|
|
20230727,162500,98408190,5840,5840,5840,5840,0
|
|
20230727,162400,98408190,5840,5840,5840,5840,0
|
|
20230727,162300,98408190,5840,5840,5840,5840,0
|
|
20230727,162200,98408190,5840,5840,5840,5840,0
|
|
20230727,162100,98408190,5840,5840,5840,5840,0
|
|
20230727,162000,98408190,5840,5840,5840,5840,0
|
|
20230727,161900,98408190,5840,5840,5840,5840,0
|
|
20230727,161800,98408190,5840,5840,5840,5840,0
|
|
20230727,161700,98408190,5840,5840,5840,5840,0
|
|
20230727,161600,98408190,5840,5840,5840,5840,0
|
|
20230727,161500,98408190,5840,5840,5840,5840,0
|
|
20230727,161400,98408190,5840,5840,5840,5840,0
|
|
20230727,161300,98408190,5840,5840,5840,5840,0
|
|
20230727,161200,98408190,5840,5840,5840,5840,0
|
|
20230727,161100,98408190,5840,5840,5840,5840,0
|
|
20230727,161000,98408190,5840,5840,5840,5840,0
|
|
20230727,160900,98408190,5840,5840,5840,5840,0
|
|
20230727,160800,98408190,5840,5840,5840,5840,0
|
|
20230727,160700,98408190,5840,5840,5840,5840,0
|
|
20230727,160600,98408190,5840,5840,5840,5840,0
|
|
20230727,160500,98408190,5840,5840,5840,5840,0
|
|
20230727,160400,98408190,5840,5840,5840,5840,0
|
|
20230727,160300,98408190,5840,5840,5840,5840,0
|
|
20230727,160200,98408190,5840,5840,5840,5840,0
|
|
20230727,160100,98408190,5840,5840,5840,5840,0
|
|
20230727,160000,98408190,5840,5840,5840,5840,0
|
|
20230727,155900,98408190,5840,5840,5840,5840,0
|
|
20230727,155800,98408190,5840,5840,5840,5840,0
|
|
20230727,155700,98408190,5840,5840,5840,5840,368
|
|
20230727,155600,98408190,5840,5840,5840,5840,0
|
|
20230727,155500,98408190,5840,5840,5840,5840,0
|
|
20230727,155400,98408190,5840,5840,5840,5840,0
|
|
20230727,155300,98408190,5840,5840,5840,5840,0
|
|
20230727,155200,98408190,5840,5840,5840,5840,0
|
|
20230727,155100,98408190,5840,5840,5840,5840,0
|
|
20230727,155000,98408190,5840,5840,5840,5840,0
|
|
20230727,154900,98408190,5840,5840,5840,5840,0
|
|
20230727,154800,98408190,5840,5840,5840,5840,0
|
|
20230727,154700,98408190,5840,5840,5840,5840,0
|
|
20230727,154600,98408190,5840,5840,5840,5840,0
|
|
20230727,154500,98408190,5840,5840,5840,5840,0
|
|
20230727,154400,98408190,5840,5840,5840,5840,0
|
|
20230727,154300,98408190,5840,5840,5840,5840,0
|
|
20230727,154200,98408190,5840,5840,5840,5840,0
|
|
20230727,154100,98408190,5840,5840,5840,5840,0
|
|
20230727,154000,98408190,5840,5840,5840,5840,0
|
|
20230727,153900,98408190,5840,5840,5840,5840,0
|
|
20230727,153800,98408190,5840,5840,5840,5840,0
|
|
20230727,153700,98408190,5840,5840,5840,5840,0
|
|
20230727,153600,98408190,5840,5840,5840,5840,0
|
|
20230727,153500,98408190,5840,5840,5840,5840,0
|
|
20230727,153400,98408190,5840,5840,5840,5840,0
|
|
20230727,153300,98408190,5840,5840,5840,5840,0
|
|
20230727,153200,98408190,5840,5840,5840,5840,0
|
|
20230727,153100,98408190,5840,5840,5840,5840,0
|
|
20230727,153000,98408190,5840,5840,5840,5840,368
|
|
20230727,152900,96259070,5860,5860,5860,5860,0
|
|
20230727,152800,96259070,5860,5860,5860,5860,0
|
|
20230727,152700,96259070,5860,5860,5860,5860,0
|
|
20230727,152600,96259070,5860,5860,5860,5860,0
|
|
20230727,152500,96259070,5860,5860,5860,5860,0
|
|
20230727,152400,96259070,5860,5860,5860,5860,0
|
|
20230727,152300,96259070,5860,5860,5860,5860,0
|
|
20230727,152200,96259070,5860,5860,5860,5860,0
|
|
20230727,152100,96259070,5860,5860,5860,5860,0
|
|
20230727,152000,96259070,5860,5860,5860,5860,0
|
|
20230727,151900,96259070,5860,5860,5860,5860,11
|
|
20230727,151800,96194610,5850,5850,5850,5850,0
|
|
20230727,151700,96194610,5850,5850,5850,5850,24
|
|
20230727,151600,96054210,5850,5850,5850,5850,502
|
|
20230727,151500,93117510,5850,5850,5850,5850,0
|
|
20230727,151400,93117510,5850,5850,5850,5850,0
|
|
20230727,151300,93117510,5850,5850,5850,5850,0
|
|
20230727,151200,93117510,5850,5850,5850,5850,0
|
|
20230727,151100,93117510,5850,5850,5850,5850,20
|
|
20230727,151000,93000510,5850,5850,5850,5850,0
|
|
20230727,150900,93000510,5850,5850,5850,5850,0
|
|
20230727,150800,93000510,5850,5860,5860,5850,75
|
|
20230727,150700,92561090,5850,5850,5850,5850,237
|
|
20230727,150600,91174640,5850,5850,5850,5850,5
|
|
20230727,150500,91145390,5850,5850,5850,5850,153
|
|
20230727,150400,90250340,5860,5860,5860,5860,0
|
|
20230727,150300,90250340,5860,5860,5860,5860,0
|
|
20230727,150200,90250340,5860,5860,5860,5860,0
|
|
20230727,150100,90250340,5860,5860,5860,5860,331
|
|
20230727,150000,88310680,5860,5860,5860,5860,0
|
|
20230727,145900,88310680,5860,5860,5860,5860,34
|
|
20230727,145800,88111440,5850,5850,5850,5850,0
|
|
20230727,145700,88111440,5850,5850,5850,5850,0
|
|
20230727,145600,88111440,5850,5850,5850,5850,34
|
|
20230727,145500,87912540,5850,5850,5850,5850,145
|
|
20230727,145400,87064290,5850,5850,5850,5850,0
|
|
20230727,145300,87064290,5850,5850,5850,5850,5
|
|
20230727,145200,87035040,5860,5860,5860,5860,46
|
|
20230727,145100,86765480,5850,5850,5850,5850,0
|
|
20230727,145000,86765480,5850,5850,5850,5850,44
|
|
20230727,144900,86508080,5850,5850,5850,5850,0
|
|
20230727,144800,86508080,5850,5850,5850,5850,0
|
|
20230727,144700,86508080,5850,5850,5850,5850,84
|
|
20230727,144600,86016680,5840,5840,5840,5840,0
|
|
20230727,144500,86016680,5840,5840,5840,5840,106
|
|
20230727,144400,85397640,5850,5850,5850,5850,0
|
|
20230727,144300,85397640,5850,5850,5850,5850,0
|
|
20230727,144200,85397640,5850,5850,5850,5850,0
|
|
20230727,144100,85397640,5850,5850,5850,5850,61
|
|
20230727,144000,85040790,5850,5850,5850,5850,349
|
|
20230727,143900,82999140,5860,5860,5860,5860,42
|
|
20230727,143800,82753020,5850,5850,5850,5850,0
|
|
20230727,143700,82753020,5850,5850,5850,5850,0
|
|
20230727,143600,82753020,5850,5850,5850,5850,0
|
|
20230727,143500,82753020,5850,5850,5850,5850,0
|
|
20230727,143400,82753020,5850,5850,5850,5850,32
|
|
20230727,143300,82565820,5850,5850,5850,5850,0
|
|
20230727,143200,82565820,5850,5850,5850,5850,0
|
|
20230727,143100,82565820,5850,5850,5850,5850,0
|
|
20230727,143000,82565820,5850,5850,5850,5850,10
|
|
20230727,142900,82507320,5850,5850,5850,5850,0
|
|
20230727,142800,82507320,5850,5850,5850,5850,0
|
|
20230727,142700,82507320,5850,5850,5850,5850,0
|
|
20230727,142600,82507320,5850,5850,5850,5850,539
|
|
20230727,142500,79354170,5890,5890,5890,5890,0
|
|
20230727,142400,79354170,5890,5890,5890,5890,0
|
|
20230727,142300,79354170,5890,5890,5890,5890,0
|
|
20230727,142200,79354170,5890,5890,5890,5890,0
|
|
20230727,142100,79354170,5890,5890,5890,5890,0
|
|
20230727,142000,79354170,5890,5860,5890,5850,20
|
|
20230727,141900,79236920,5860,5860,5860,5860,0
|
|
20230727,141800,79236920,5860,5860,5860,5860,0
|
|
20230727,141700,79236920,5860,5860,5860,5860,0
|
|
20230727,141600,79236920,5860,5860,5860,5860,0
|
|
20230727,141500,79236920,5860,5860,5860,5860,12
|
|
20230727,141400,79166600,5860,5860,5860,5860,1
|
|
20230727,141300,79160740,5890,5890,5890,5890,3
|
|
20230727,141200,79143070,5900,5900,5900,5900,2
|
|
20230727,141100,79131270,5870,5870,5870,5870,0
|
|
20230727,141000,79131270,5870,5870,5870,5870,84
|
|
20230727,140900,78638190,5870,5870,5870,5870,0
|
|
20230727,140800,78638190,5870,5870,5870,5870,0
|
|
20230727,140700,78638190,5870,5870,5870,5870,0
|
|
20230727,140600,78638190,5870,5870,5870,5870,0
|
|
20230727,140500,78638190,5870,5880,5880,5870,129
|
|
20230727,140400,77880110,5870,5870,5870,5870,0
|
|
20230727,140300,77880110,5870,5870,5870,5870,0
|
|
20230727,140200,77880110,5870,5870,5870,5870,0
|
|
20230727,140100,77880110,5870,5870,5870,5870,0
|
|
20230727,140000,77880110,5870,5870,5870,5870,18
|
|
20230727,135900,77774450,5870,5870,5870,5870,0
|
|
20230727,135800,77774450,5870,5870,5870,5870,0
|
|
20230727,135700,77774450,5870,5870,5870,5870,0
|
|
20230727,135600,77774450,5870,5870,5870,5870,0
|
|
20230727,135500,77774450,5870,5870,5870,5870,0
|
|
20230727,135400,77774450,5870,5870,5870,5870,0
|
|
20230727,135300,77774450,5870,5870,5870,5870,0
|
|
20230727,135200,77774450,5870,5870,5870,5870,0
|
|
20230727,135100,77774450,5870,5870,5870,5870,0
|
|
20230727,135000,77774450,5870,5870,5870,5870,10
|
|
20230727,134900,77715750,5900,5900,5900,5900,0
|
|
20230727,134800,77715750,5900,5900,5900,5900,0
|
|
20230727,134700,77715750,5900,5890,5900,5890,18
|
|
20230727,134600,77609720,5880,5880,5880,5880,0
|
|
20230727,134500,77609720,5880,5880,5880,5880,0
|
|
20230727,134400,77609720,5880,5860,5880,5860,476
|
|
20230727,134300,74810860,5850,5850,5850,5850,0
|
|
20230727,134200,74810860,5850,5850,5850,5850,0
|
|
20230727,134100,74810860,5850,5850,5850,5850,0
|
|
20230727,134000,74810860,5850,5850,5850,5850,18
|
|
20230727,133900,74705560,5850,5850,5850,5850,0
|
|
20230727,133800,74705560,5850,5850,5850,5850,0
|
|
20230727,133700,74705560,5850,5850,5850,5850,0
|
|
20230727,133600,74705560,5850,5850,5850,5850,0
|
|
20230727,133500,74705560,5850,5850,5850,5850,0
|
|
20230727,133400,74705560,5850,5850,5850,5850,170
|
|
20230727,133300,73711060,5850,5850,5850,5850,0
|
|
20230727,133200,73711060,5850,5850,5850,5850,1
|
|
20230727,133100,73705210,5840,5840,5840,5840,0
|
|
20230727,133000,73705210,5840,5840,5840,5840,10
|
|
20230727,132900,73646810,5850,5850,5850,5850,0
|
|
20230727,132800,73646810,5850,5850,5850,5850,0
|
|
20230727,132700,73646810,5850,5850,5850,5850,0
|
|
20230727,132600,73646810,5850,5850,5850,5850,0
|
|
20230727,132500,73646810,5850,5850,5850,5850,0
|
|
20230727,132400,73646810,5850,5850,5850,5850,0
|
|
20230727,132300,73646810,5850,5850,5850,5850,17
|
|
20230727,132200,73547360,5840,5840,5840,5840,0
|
|
20230727,132100,73547360,5840,5840,5840,5840,0
|
|
20230727,132000,73547360,5840,5840,5840,5840,18
|
|
20230727,131900,73442240,5840,5840,5840,5840,0
|
|
20230727,131800,73442240,5840,5840,5840,5840,0
|
|
20230727,131700,73442240,5840,5840,5840,5840,0
|
|
20230727,131600,73442240,5840,5840,5840,5840,1
|
|
20230727,131500,73436400,5850,5850,5850,5850,44
|
|
20230727,131400,73179000,5840,5840,5840,5840,0
|
|
20230727,131300,73179000,5840,5840,5840,5840,6
|
|
20230727,131200,73143960,5840,5840,5840,5840,1
|
|
20230727,131100,73138120,5840,5840,5840,5840,84
|
|
20230727,131000,72647560,5850,5850,5850,5850,417
|
|
20230727,130900,70208110,5850,5850,5850,5850,0
|
|
20230727,130800,70208110,5850,5850,5850,5850,0
|
|
20230727,130700,70208110,5850,5850,5850,5850,0
|
|
20230727,130600,70208110,5850,5850,5850,5850,0
|
|
20230727,130500,70208110,5850,5850,5850,5850,0
|
|
20230727,130400,70208110,5850,5850,5850,5850,0
|
|
20230727,130300,70208110,5850,5850,5850,5850,0
|
|
20230727,130200,70208110,5850,5850,5850,5850,0
|
|
20230727,130100,70208110,5850,5850,5850,5850,3
|
|
20230727,130000,70190560,5850,5850,5850,5850,19
|
|
20230727,125900,70079410,5850,5850,5850,5850,0
|
|
20230727,125800,70079410,5850,5850,5850,5850,0
|
|
20230727,125700,70079410,5850,5850,5850,5850,0
|
|
20230727,125600,70079410,5850,5850,5850,5850,8
|
|
20230727,125500,70032610,5850,5850,5850,5850,212
|
|
20230727,125400,68792410,5850,5850,5850,5850,15
|
|
20230727,125300,68704660,5850,5850,5850,5850,0
|
|
20230727,125200,68704660,5850,5850,5850,5850,0
|
|
20230727,125100,68704660,5850,5850,5850,5850,0
|
|
20230727,125000,68704660,5850,5850,5850,5850,10
|
|
20230727,124900,68646160,5850,5850,5850,5850,0
|
|
20230727,124800,68646160,5850,5850,5850,5850,0
|
|
20230727,124700,68646160,5850,5850,5850,5850,0
|
|
20230727,124600,68646160,5850,5850,5850,5850,0
|
|
20230727,124500,68646160,5850,5850,5850,5850,20
|
|
20230727,124400,68529160,5850,5850,5850,5850,0
|
|
20230727,124300,68529160,5850,5850,5850,5850,0
|
|
20230727,124200,68529160,5850,5850,5850,5850,0
|
|
20230727,124100,68529160,5850,5850,5850,5850,0
|
|
20230727,124000,68529160,5850,5850,5850,5850,18
|
|
20230727,123900,68423860,5850,5850,5850,5850,0
|
|
20230727,123800,68423860,5850,5850,5850,5850,184
|
|
20230727,123700,67347460,5850,5850,5850,5850,0
|
|
20230727,123600,67347460,5850,5850,5850,5850,0
|
|
20230727,123500,67347460,5850,5850,5850,5850,0
|
|
20230727,123400,67347460,5850,5850,5850,5850,0
|
|
20230727,123300,67347460,5850,5850,5850,5850,0
|
|
20230727,123200,67347460,5850,5850,5850,5850,0
|
|
20230727,123100,67347460,5850,5850,5850,5850,0
|
|
20230727,123000,67347460,5850,5850,5850,5850,10
|
|
20230727,122900,67288960,5840,5840,5840,5840,0
|
|
20230727,122800,67288960,5840,5840,5840,5840,0
|
|
20230727,122700,67288960,5840,5840,5840,5840,0
|
|
20230727,122600,67288960,5840,5840,5840,5840,0
|
|
20230727,122500,67288960,5840,5840,5840,5840,0
|
|
20230727,122400,67288960,5840,5840,5840,5840,0
|
|
20230727,122300,67288960,5840,5840,5840,5840,0
|
|
20230727,122200,67288960,5840,5840,5840,5840,0
|
|
20230727,122100,67288960,5840,5840,5840,5840,0
|
|
20230727,122000,67288960,5840,5840,5840,5840,18
|
|
20230727,121900,67183840,5840,5840,5840,5840,0
|
|
20230727,121800,67183840,5840,5840,5840,5840,0
|
|
20230727,121700,67183840,5840,5840,5840,5840,0
|
|
20230727,121600,67183840,5840,5840,5840,5840,0
|
|
20230727,121500,67183840,5840,5840,5840,5840,1
|
|
20230727,121400,67178000,5840,5840,5840,5840,0
|
|
20230727,121300,67178000,5840,5840,5840,5840,0
|
|
20230727,121200,67178000,5840,5840,5840,5840,0
|
|
20230727,121100,67178000,5840,5840,5840,5840,1
|
|
20230727,121000,67172160,5840,5840,5840,5840,11
|
|
20230727,120900,67107920,5860,5860,5860,5860,0
|
|
20230727,120800,67107920,5860,5860,5860,5860,0
|
|
20230727,120700,67107920,5860,5860,5860,5860,90
|
|
20230727,120600,66580520,5840,5890,5890,5840,3
|
|
20230727,120500,66562900,5860,5860,5860,5860,81
|
|
20230727,120400,66088240,5840,5840,5840,5840,0
|
|
20230727,120300,66088240,5840,5840,5840,5840,0
|
|
20230727,120200,66088240,5840,5840,5840,5840,1
|
|
20230727,120100,66082400,5840,5840,5840,5840,21
|
|
20230727,120000,65959760,5840,5840,5840,5840,19
|
|
20230727,115900,65848800,5850,5850,5850,5850,0
|
|
20230727,115800,65848800,5850,5850,5850,5850,25
|
|
20230727,115700,65702550,5900,5900,5900,5900,0
|
|
20230727,115600,65702550,5900,5900,5900,5900,0
|
|
20230727,115500,65702550,5900,5900,5900,5900,0
|
|
20230727,115400,65702550,5900,5850,5900,5850,3
|
|
20230727,115300,65684900,5850,5850,5850,5850,0
|
|
20230727,115200,65684900,5850,5850,5850,5850,0
|
|
20230727,115100,65684900,5850,5850,5850,5850,0
|
|
20230727,115000,65684900,5850,5850,5850,5850,11
|
|
20230727,114900,65620550,5860,5860,5860,5860,0
|
|
20230727,114800,65620550,5860,5860,5860,5860,0
|
|
20230727,114700,65620550,5860,5860,5860,5860,96
|
|
20230727,114600,65057990,5860,5860,5860,5860,1
|
|
20230727,114500,65052130,5890,5890,5890,5890,73
|
|
20230727,114400,64622160,5890,5890,5890,5890,0
|
|
20230727,114300,64622160,5890,5890,5890,5890,0
|
|
20230727,114200,64622160,5890,5890,5890,5890,162
|
|
20230727,114100,63667980,5900,5900,5900,5900,1
|
|
20230727,114000,63662080,5890,5890,5890,5890,19
|
|
20230727,113900,63550170,5890,5890,5890,5890,0
|
|
20230727,113800,63550170,5890,5890,5890,5890,0
|
|
20230727,113700,63550170,5890,5890,5890,5890,1
|
|
20230727,113600,63544280,5890,5890,5890,5890,0
|
|
20230727,113500,63544280,5890,5890,5890,5890,12
|
|
20230727,113400,63473600,5890,5890,5890,5890,1
|
|
20230727,113300,63467710,5890,5890,5890,5890,44
|
|
20230727,113200,63208550,5900,5900,5900,5900,0
|
|
20230727,113100,63208550,5900,5900,5900,5900,6
|
|
20230727,113000,63173150,5890,5890,5890,5890,17
|
|
20230727,112900,63073020,5890,5890,5890,5890,7
|
|
20230727,112800,63031790,5890,5890,5890,5890,174
|
|
20230727,112700,62006930,5890,5890,5890,5890,0
|
|
20230727,112600,62006930,5890,5890,5890,5890,0
|
|
20230727,112500,62006930,5890,5890,5890,5890,22
|
|
20230727,112400,61877350,5890,5890,5890,5890,0
|
|
20230727,112300,61877350,5890,5890,5890,5890,0
|
|
20230727,112200,61877350,5890,5890,5890,5890,0
|
|
20230727,112100,61877350,5890,5890,5890,5890,1
|
|
20230727,112000,61871460,5890,5900,5900,5890,19
|
|
20230727,111900,61759480,5890,5890,5890,5890,0
|
|
20230727,111800,61759480,5890,5890,5890,5890,0
|
|
20230727,111700,61759480,5890,5890,5890,5890,12
|
|
20230727,111600,61688800,5890,5890,5890,5890,0
|
|
20230727,111500,61688800,5890,5890,5890,5890,0
|
|
20230727,111400,61688800,5890,5890,5890,5890,2
|
|
20230727,111300,61677020,5890,5890,5890,5890,1
|
|
20230727,111200,61671130,5890,5890,5890,5890,5
|
|
20230727,111100,61641680,5910,5910,5910,5910,0
|
|
20230727,111000,61641680,5910,5900,5910,5880,58
|
|
20230727,110900,61299200,5900,5870,5900,5870,6
|
|
20230727,110800,61263830,5870,5870,5870,5870,1
|
|
20230727,110700,61257960,5870,5870,5870,5870,0
|
|
20230727,110600,61257960,5870,5870,5870,5870,0
|
|
20230727,110500,61257960,5870,5870,5870,5870,0
|
|
20230727,110400,61257960,5870,5870,5870,5870,1
|
|
20230727,110300,61252090,5860,5860,5860,5860,0
|
|
20230727,110200,61252090,5860,5860,5860,5860,0
|
|
20230727,110100,61252090,5860,5860,5860,5860,0
|
|
20230727,110000,61252090,5860,5870,5870,5860,20
|
|
20230727,105900,61134800,5870,5870,5870,5870,0
|
|
20230727,105800,61134800,5870,5870,5870,5870,0
|
|
20230727,105700,61134800,5870,5870,5870,5870,0
|
|
20230727,105600,61134800,5870,5870,5870,5870,1
|
|
20230727,105500,61128930,5900,5900,5900,5900,0
|
|
20230727,105400,61128930,5900,5900,5900,5900,0
|
|
20230727,105300,61128930,5900,5900,5900,5900,0
|
|
20230727,105200,61128930,5900,5860,5900,5860,2
|
|
20230727,105100,61117170,5890,5890,5890,5890,41
|
|
20230727,105000,60875680,5860,5860,5860,5860,10
|
|
20230727,104900,60817080,5860,5860,5860,5860,0
|
|
20230727,104800,60817080,5860,5860,5860,5860,1
|
|
20230727,104700,60811220,5860,5860,5860,5860,0
|
|
20230727,104600,60811220,5860,5860,5860,5860,0
|
|
20230727,104500,60811220,5860,5860,5860,5860,0
|
|
20230727,104400,60811220,5860,5860,5860,5860,1
|
|
20230727,104300,60805360,5880,5880,5880,5880,0
|
|
20230727,104200,60805360,5880,5880,5880,5880,87
|
|
20230727,104100,60293800,5860,5860,5860,5860,0
|
|
20230727,104000,60293800,5860,5860,5860,5860,20
|
|
20230727,103900,60176600,5890,5890,5890,5890,0
|
|
20230727,103800,60176600,5890,5850,5890,5850,54
|
|
20230727,103700,59859120,5820,5820,5820,5820,0
|
|
20230727,103600,59859120,5820,5820,5820,5820,1
|
|
20230727,103500,59853300,5870,5870,5870,5870,0
|
|
20230727,103400,59853300,5870,5870,5870,5870,2
|
|
20230727,103300,59841560,5840,5840,5840,5840,7
|
|
20230727,103200,59800680,5840,5840,5840,5840,10
|
|
20230727,103100,59742280,5830,5830,5830,5830,1
|
|
20230727,103000,59736450,5830,5830,5830,5830,10
|
|
20230727,102900,59678150,5840,5840,5840,5840,26
|
|
20230727,102800,59526310,5820,5820,5820,5820,0
|
|
20230727,102700,59526310,5820,5820,5820,5820,1
|
|
20230727,102600,59520490,5820,5820,5820,5820,0
|
|
20230727,102500,59520490,5820,5820,5820,5820,0
|
|
20230727,102400,59520490,5820,5820,5820,5820,0
|
|
20230727,102300,59520490,5820,5820,5820,5820,1
|
|
20230727,102200,59514670,5820,5820,5820,5820,14
|
|
20230727,102100,59433190,5840,5830,5840,5830,179
|
|
20230727,102000,58388490,5820,5820,5820,5820,227
|
|
20230727,101900,57067350,5820,5820,5820,5820,1
|
|
20230727,101800,57061530,5820,5820,5820,5820,0
|
|
20230727,101700,57061530,5820,5820,5820,5820,0
|
|
20230727,101600,57061530,5820,5820,5820,5820,12
|
|
20230727,101500,56991690,5820,5820,5820,5820,14
|
|
20230727,101400,56910210,5820,5820,5820,5820,0
|
|
20230727,101300,56910210,5820,5820,5820,5820,0
|
|
20230727,101200,56910210,5820,5820,5820,5820,0
|
|
20230727,101100,56910210,5820,5820,5820,5820,1
|
|
20230727,101000,56904390,5820,5820,5820,5820,10
|
|
20230727,100900,56846190,5830,5830,5830,5830,49
|
|
20230727,100800,56560520,5820,5820,5820,5820,0
|
|
20230727,100700,56560520,5820,5820,5820,5820,1
|
|
20230727,100600,56554700,5820,5820,5820,5820,1
|
|
20230727,100500,56548880,5830,5820,5830,5820,25
|
|
20230727,100400,56403340,5830,5830,5830,5830,3
|
|
20230727,100300,56385850,5820,5820,5820,5820,0
|
|
20230727,100200,56385850,5820,5820,5820,5820,1
|
|
20230727,100100,56380030,5820,5820,5820,5820,0
|
|
20230727,100000,56380030,5820,5820,5820,5820,19
|
|
20230727,095900,56269450,5820,5820,5820,5820,0
|
|
20230727,095800,56269450,5820,5820,5820,5820,1
|
|
20230727,095700,56263630,5820,5820,5820,5820,25
|
|
20230727,095600,56118130,5820,5820,5820,5820,100
|
|
20230727,095500,55536130,5820,5820,5820,5820,0
|
|
20230727,095400,55536130,5820,5820,5820,5820,1
|
|
20230727,095300,55530310,5820,5820,5820,5820,0
|
|
20230727,095200,55530310,5820,5820,5820,5820,0
|
|
20230727,095100,55530310,5820,5820,5820,5820,3
|
|
20230727,095000,55512850,5830,5830,5830,5830,92
|
|
20230727,094900,54976490,5830,5830,5830,5830,0
|
|
20230727,094800,54976490,5830,5830,5830,5830,0
|
|
20230727,094700,54976490,5830,5830,5830,5830,0
|
|
20230727,094600,54976490,5830,5830,5830,5830,1
|
|
20230727,094500,54970660,5830,5840,5840,5830,2
|
|
20230727,094400,54958990,5840,5840,5840,5840,0
|
|
20230727,094300,54958990,5840,5840,5840,5840,16
|
|
20230727,094200,54865550,5830,5840,5860,5830,4
|
|
20230727,094100,54842190,5860,5860,5860,5860,1
|
|
20230727,094000,54836330,5860,5930,5930,5850,543
|
|
20230727,093900,51652990,5990,5880,5990,5880,180
|
|
20230727,093800,50579050,5880,5850,5880,5850,13
|
|
20230727,093700,50502640,5860,5900,5900,5860,6
|
|
20230727,093600,50467340,5910,5910,5910,5910,0
|
|
20230727,093500,50467340,5910,5920,5920,5910,25
|
|
20230727,093400,50319580,5890,5790,6090,5790,199
|
|
20230727,093300,49129100,5770,5770,5770,5770,0
|
|
20230727,093200,49129100,5770,5770,5770,5770,0
|
|
20230727,093100,49129100,5770,5770,5770,5770,0
|
|
20230727,093000,49129100,5770,5720,5990,5720,456
|
|
20230727,092900,46457400,5720,5720,5720,5720,1
|
|
20230727,092800,46451680,5720,5720,5720,5720,108
|
|
20230727,092700,45833920,5720,5720,5720,5720,0
|
|
20230727,092600,45833920,5720,5720,5720,5720,0
|
|
20230727,092500,45833920,5720,5720,5720,5720,1
|
|
20230727,092400,45828200,5740,5730,5740,5730,44
|
|
20230727,092300,45575840,5740,5740,5740,5740,22
|
|
20230727,092200,45449560,5740,5740,5740,5740,19
|
|
20230727,092100,45340500,5740,5740,5740,5740,1
|
|
20230727,092000,45334760,5730,5760,5760,5730,175
|
|
20230727,091900,44331160,5800,5800,5800,5800,0
|
|
20230727,091800,44331160,5800,5800,5800,5800,0
|
|
20230727,091700,44331160,5800,5730,5800,5730,13
|
|
20230727,091600,44255830,5750,5750,5750,5750,0
|
|
20230727,091500,44255830,5750,5750,5750,5750,7
|
|
20230727,091400,44215580,5720,5720,5720,5720,43
|
|
20230727,091300,43969620,5720,5720,5720,5720,1
|
|
20230727,091200,43963900,5760,5760,5760,5760,12
|
|
20230727,091100,43894780,5740,5740,5740,5740,0
|
|
20230727,091000,43894780,5740,5710,5760,5710,15
|
|
20230727,090900,43808620,5710,5750,5750,5710,394
|
|
20230727,090800,41543200,5750,5750,5750,5750,553
|
|
20230727,090700,38363450,5750,5730,5750,5730,85
|
|
20230727,090600,37875010,5700,5680,5700,5680,103
|
|
20230727,090500,37289420,5690,5700,5700,5690,101
|
|
20230727,090400,36714060,5700,5740,5740,5700,210
|
|
20230727,090300,35510220,5740,5680,5740,5660,370
|
|
20230727,090200,33401270,5700,5650,5700,5640,501
|
|
20230727,090100,30560710,5640,5680,5680,5640,2494
|
|
20230727,090000,16400870,5670,5620,5670,5620,2917
|