692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,202900,548289650,3615,3615,3615,3615,5769
|
|
20230727,202800,548289650,3615,3615,3615,3615,0
|
|
20230727,202700,548289650,3615,3615,3615,3615,0
|
|
20230727,202600,548289650,3615,3615,3615,3615,0
|
|
20230727,202500,548289650,3615,3615,3615,3615,0
|
|
20230727,202400,548289650,3615,3615,3615,3615,0
|
|
20230727,202300,548289650,3615,3615,3615,3615,0
|
|
20230727,202200,548289650,3615,3615,3615,3615,0
|
|
20230727,202100,548289650,3615,3615,3615,3615,0
|
|
20230727,202000,548289650,3615,3615,3615,3615,0
|
|
20230727,201900,548289650,3615,3615,3615,3615,0
|
|
20230727,201800,548289650,3615,3615,3615,3615,0
|
|
20230727,201700,548289650,3615,3615,3615,3615,0
|
|
20230727,201600,548289650,3615,3615,3615,3615,0
|
|
20230727,201500,548289650,3615,3615,3615,3615,0
|
|
20230727,201400,548289650,3615,3615,3615,3615,0
|
|
20230727,201300,548289650,3615,3615,3615,3615,0
|
|
20230727,201200,548289650,3615,3615,3615,3615,0
|
|
20230727,201100,548289650,3615,3615,3615,3615,0
|
|
20230727,201000,548289650,3615,3615,3615,3615,0
|
|
20230727,200900,548289650,3615,3615,3615,3615,0
|
|
20230727,200800,548289650,3615,3615,3615,3615,0
|
|
20230727,200700,548289650,3615,3615,3615,3615,0
|
|
20230727,200600,548289650,3615,3615,3615,3615,0
|
|
20230727,200500,548289650,3615,3615,3615,3615,0
|
|
20230727,200400,548289650,3615,3615,3615,3615,0
|
|
20230727,200300,548289650,3615,3615,3615,3615,0
|
|
20230727,200200,548289650,3615,3615,3615,3615,0
|
|
20230727,200100,548289650,3615,3615,3615,3615,0
|
|
20230727,200000,548289650,3615,3615,3615,3615,0
|
|
20230727,195900,548289650,3615,3615,3615,3615,5769
|
|
20230727,195800,548289650,3615,3615,3615,3615,0
|
|
20230727,195700,548289650,3615,3615,3615,3615,0
|
|
20230727,195600,548289650,3615,3615,3615,3615,0
|
|
20230727,195500,548289650,3615,3615,3615,3615,0
|
|
20230727,195400,548289650,3615,3615,3615,3615,0
|
|
20230727,195300,548289650,3615,3615,3615,3615,0
|
|
20230727,195200,548289650,3615,3615,3615,3615,0
|
|
20230727,195100,548289650,3615,3615,3615,3615,0
|
|
20230727,195000,548289650,3615,3615,3615,3615,0
|
|
20230727,194900,548289650,3615,3615,3615,3615,0
|
|
20230727,194800,548289650,3615,3615,3615,3615,0
|
|
20230727,194700,548289650,3615,3615,3615,3615,0
|
|
20230727,194600,548289650,3615,3615,3615,3615,0
|
|
20230727,194500,548289650,3615,3615,3615,3615,0
|
|
20230727,194400,548289650,3615,3615,3615,3615,0
|
|
20230727,194300,548289650,3615,3615,3615,3615,0
|
|
20230727,194200,548289650,3615,3615,3615,3615,0
|
|
20230727,194100,548289650,3615,3615,3615,3615,0
|
|
20230727,194000,548289650,3615,3615,3615,3615,0
|
|
20230727,193900,548289650,3615,3615,3615,3615,0
|
|
20230727,193800,548289650,3615,3615,3615,3615,0
|
|
20230727,193700,548289650,3615,3615,3615,3615,0
|
|
20230727,193600,548289650,3615,3615,3615,3615,0
|
|
20230727,193500,548289650,3615,3615,3615,3615,0
|
|
20230727,193400,548289650,3615,3615,3615,3615,0
|
|
20230727,193300,548289650,3615,3615,3615,3615,0
|
|
20230727,193200,548289650,3615,3615,3615,3615,0
|
|
20230727,193100,548289650,3615,3615,3615,3615,0
|
|
20230727,193000,548289650,3615,3615,3615,3615,0
|
|
20230727,192900,548289650,3615,3615,3615,3615,5769
|
|
20230727,192800,548289650,3615,3615,3615,3615,0
|
|
20230727,192700,548289650,3615,3615,3615,3615,0
|
|
20230727,192600,548289650,3615,3615,3615,3615,0
|
|
20230727,192500,548289650,3615,3615,3615,3615,0
|
|
20230727,192400,548289650,3615,3615,3615,3615,0
|
|
20230727,192300,548289650,3615,3615,3615,3615,0
|
|
20230727,192200,548289650,3615,3615,3615,3615,0
|
|
20230727,192100,548289650,3615,3615,3615,3615,0
|
|
20230727,192000,548289650,3615,3615,3615,3615,0
|
|
20230727,191900,548289650,3615,3615,3615,3615,0
|
|
20230727,191800,548289650,3615,3615,3615,3615,0
|
|
20230727,191700,548289650,3615,3615,3615,3615,0
|
|
20230727,191600,548289650,3615,3615,3615,3615,0
|
|
20230727,191500,548289650,3615,3615,3615,3615,0
|
|
20230727,191400,548289650,3615,3615,3615,3615,0
|
|
20230727,191300,548289650,3615,3615,3615,3615,0
|
|
20230727,191200,548289650,3615,3615,3615,3615,0
|
|
20230727,191100,548289650,3615,3615,3615,3615,0
|
|
20230727,191000,548289650,3615,3615,3615,3615,0
|
|
20230727,190900,548289650,3615,3615,3615,3615,0
|
|
20230727,190800,548289650,3615,3615,3615,3615,0
|
|
20230727,190700,548289650,3615,3615,3615,3615,0
|
|
20230727,190600,548289650,3615,3615,3615,3615,0
|
|
20230727,190500,548289650,3615,3615,3615,3615,0
|
|
20230727,190400,548289650,3615,3615,3615,3615,0
|
|
20230727,190300,548289650,3615,3615,3615,3615,0
|
|
20230727,190200,548289650,3615,3615,3615,3615,0
|
|
20230727,190100,548289650,3615,3615,3615,3615,0
|
|
20230727,190000,548289650,3615,3615,3615,3615,0
|
|
20230727,185900,548289650,3615,3615,3615,3615,5769
|
|
20230727,185800,548289650,3615,3615,3615,3615,0
|
|
20230727,185700,548289650,3615,3615,3615,3615,0
|
|
20230727,185600,548289650,3615,3615,3615,3615,0
|
|
20230727,185500,548289650,3615,3615,3615,3615,0
|
|
20230727,185400,548289650,3615,3615,3615,3615,0
|
|
20230727,185300,548289650,3615,3615,3615,3615,0
|
|
20230727,185200,548289650,3615,3615,3615,3615,0
|
|
20230727,185100,548289650,3615,3615,3615,3615,0
|
|
20230727,185000,548289650,3615,3615,3615,3615,0
|
|
20230727,184900,548289650,3615,3615,3615,3615,0
|
|
20230727,184800,548289650,3615,3615,3615,3615,0
|
|
20230727,184700,548289650,3615,3615,3615,3615,0
|
|
20230727,184600,548289650,3615,3615,3615,3615,0
|
|
20230727,184500,548289650,3615,3615,3615,3615,0
|
|
20230727,184400,548289650,3615,3615,3615,3615,0
|
|
20230727,184300,548289650,3615,3615,3615,3615,0
|
|
20230727,184200,548289650,3615,3615,3615,3615,0
|
|
20230727,184100,548289650,3615,3615,3615,3615,0
|
|
20230727,184000,548289650,3615,3615,3615,3615,0
|
|
20230727,183900,548289650,3615,3615,3615,3615,0
|
|
20230727,183800,548289650,3615,3615,3615,3615,0
|
|
20230727,183700,548289650,3615,3615,3615,3615,0
|
|
20230727,183600,548289650,3615,3615,3615,3615,0
|
|
20230727,183500,548289650,3615,3615,3615,3615,0
|
|
20230727,183400,548289650,3615,3615,3615,3615,0
|
|
20230727,183300,548289650,3615,3615,3615,3615,0
|
|
20230727,183200,548289650,3615,3615,3615,3615,0
|
|
20230727,183100,548289650,3615,3615,3615,3615,0
|
|
20230727,183000,548289650,3615,3615,3615,3615,0
|
|
20230727,182900,548289650,3615,3615,3615,3615,5769
|
|
20230727,182800,548289650,3615,3615,3615,3615,0
|
|
20230727,182700,548289650,3615,3615,3615,3615,0
|
|
20230727,182600,548289650,3615,3615,3615,3615,0
|
|
20230727,182500,548289650,3615,3615,3615,3615,0
|
|
20230727,182400,548289650,3615,3615,3615,3615,0
|
|
20230727,182300,548289650,3615,3615,3615,3615,0
|
|
20230727,182200,548289650,3615,3615,3615,3615,0
|
|
20230727,182100,548289650,3615,3615,3615,3615,0
|
|
20230727,182000,548289650,3615,3615,3615,3615,0
|
|
20230727,181900,548289650,3615,3615,3615,3615,0
|
|
20230727,181800,548289650,3615,3615,3615,3615,0
|
|
20230727,181700,548289650,3615,3615,3615,3615,0
|
|
20230727,181600,548289650,3615,3615,3615,3615,0
|
|
20230727,181500,548289650,3615,3615,3615,3615,0
|
|
20230727,181400,548289650,3615,3615,3615,3615,0
|
|
20230727,181300,548289650,3615,3615,3615,3615,0
|
|
20230727,181200,548289650,3615,3615,3615,3615,0
|
|
20230727,181100,548289650,3615,3615,3615,3615,0
|
|
20230727,181000,548289650,3615,3615,3615,3615,0
|
|
20230727,180900,548289650,3615,3615,3615,3615,0
|
|
20230727,180800,548289650,3615,3615,3615,3615,0
|
|
20230727,180700,548289650,3615,3615,3615,3615,0
|
|
20230727,180600,548289650,3615,3615,3615,3615,0
|
|
20230727,180500,548289650,3615,3615,3615,3615,0
|
|
20230727,180400,548289650,3615,3615,3615,3615,0
|
|
20230727,180300,548289650,3615,3615,3615,3615,0
|
|
20230727,180200,548289650,3615,3615,3615,3615,0
|
|
20230727,180100,548289650,3615,3615,3615,3615,0
|
|
20230727,180000,548289650,3615,3615,3615,3615,0
|
|
20230727,175900,548289650,3615,3615,3615,3615,5769
|
|
20230727,175800,548289650,3615,3615,3615,3615,0
|
|
20230727,175700,548289650,3615,3615,3615,3615,0
|
|
20230727,175600,548289650,3615,3615,3615,3615,0
|
|
20230727,175500,548289650,3615,3615,3615,3615,0
|
|
20230727,175400,548289650,3615,3615,3615,3615,0
|
|
20230727,175300,548289650,3615,3615,3615,3615,0
|
|
20230727,175200,548289650,3615,3615,3615,3615,0
|
|
20230727,175100,548289650,3615,3615,3615,3615,0
|
|
20230727,175000,548289650,3615,3615,3615,3615,0
|
|
20230727,174900,548289650,3615,3615,3615,3615,0
|
|
20230727,174800,548289650,3615,3615,3615,3615,0
|
|
20230727,174700,548289650,3615,3615,3615,3615,0
|
|
20230727,174600,548289650,3615,3615,3615,3615,0
|
|
20230727,174500,548289650,3615,3615,3615,3615,0
|
|
20230727,174400,548289650,3615,3615,3615,3615,0
|
|
20230727,174300,548289650,3615,3615,3615,3615,0
|
|
20230727,174200,548289650,3615,3615,3615,3615,0
|
|
20230727,174100,548289650,3615,3615,3615,3615,0
|
|
20230727,174000,548289650,3615,3615,3615,3615,0
|
|
20230727,173900,548289650,3615,3615,3615,3615,0
|
|
20230727,173800,548289650,3615,3615,3615,3615,0
|
|
20230727,173700,548289650,3615,3615,3615,3615,0
|
|
20230727,173600,548289650,3615,3615,3615,3615,0
|
|
20230727,173500,548289650,3615,3615,3615,3615,0
|
|
20230727,173400,548289650,3615,3615,3615,3615,0
|
|
20230727,173300,548289650,3615,3615,3615,3615,0
|
|
20230727,173200,548289650,3615,3615,3615,3615,0
|
|
20230727,173100,548289650,3615,3615,3615,3615,0
|
|
20230727,173000,548289650,3615,3615,3615,3615,0
|
|
20230727,172900,548289650,3615,3615,3615,3615,5769
|
|
20230727,172800,548289650,3615,3615,3615,3615,0
|
|
20230727,172700,548289650,3615,3615,3615,3615,0
|
|
20230727,172600,548289650,3615,3615,3615,3615,0
|
|
20230727,172500,548289650,3615,3615,3615,3615,0
|
|
20230727,172400,548289650,3615,3615,3615,3615,0
|
|
20230727,172300,548289650,3615,3615,3615,3615,0
|
|
20230727,172200,548289650,3615,3615,3615,3615,0
|
|
20230727,172100,548289650,3615,3615,3615,3615,0
|
|
20230727,172000,548289650,3615,3615,3615,3615,0
|
|
20230727,171900,548289650,3615,3615,3615,3615,0
|
|
20230727,171800,548289650,3615,3615,3615,3615,0
|
|
20230727,171700,548289650,3615,3615,3615,3615,0
|
|
20230727,171600,548289650,3615,3615,3615,3615,0
|
|
20230727,171500,548289650,3615,3615,3615,3615,0
|
|
20230727,171400,548289650,3615,3615,3615,3615,0
|
|
20230727,171300,548289650,3615,3615,3615,3615,0
|
|
20230727,171200,548289650,3615,3615,3615,3615,0
|
|
20230727,171100,548289650,3615,3615,3615,3615,0
|
|
20230727,171000,548289650,3615,3615,3615,3615,0
|
|
20230727,170900,548289650,3615,3615,3615,3615,0
|
|
20230727,170800,548289650,3615,3615,3615,3615,0
|
|
20230727,170700,548289650,3615,3615,3615,3615,0
|
|
20230727,170600,548289650,3615,3615,3615,3615,0
|
|
20230727,170500,548289650,3615,3615,3615,3615,0
|
|
20230727,170400,548289650,3615,3615,3615,3615,0
|
|
20230727,170300,548289650,3615,3615,3615,3615,0
|
|
20230727,170200,548289650,3615,3615,3615,3615,0
|
|
20230727,170100,548289650,3615,3615,3615,3615,0
|
|
20230727,170000,548289650,3615,3615,3615,3615,0
|
|
20230727,165900,548289650,3615,3615,3615,3615,5769
|
|
20230727,165800,548289650,3615,3615,3615,3615,0
|
|
20230727,165700,548289650,3615,3615,3615,3615,0
|
|
20230727,165600,548289650,3615,3615,3615,3615,0
|
|
20230727,165500,548289650,3615,3615,3615,3615,0
|
|
20230727,165400,548289650,3615,3615,3615,3615,0
|
|
20230727,165300,548289650,3615,3615,3615,3615,0
|
|
20230727,165200,548289650,3615,3615,3615,3615,0
|
|
20230727,165100,548289650,3615,3615,3615,3615,0
|
|
20230727,165000,548289650,3615,3615,3615,3615,0
|
|
20230727,164900,548289650,3615,3615,3615,3615,0
|
|
20230727,164800,548289650,3615,3615,3615,3615,0
|
|
20230727,164700,548289650,3615,3615,3615,3615,0
|
|
20230727,164600,548289650,3615,3615,3615,3615,0
|
|
20230727,164500,548289650,3615,3615,3615,3615,0
|
|
20230727,164400,548289650,3615,3615,3615,3615,0
|
|
20230727,164300,548289650,3615,3615,3615,3615,0
|
|
20230727,164200,548289650,3615,3615,3615,3615,0
|
|
20230727,164100,548289650,3615,3615,3615,3615,0
|
|
20230727,164000,548289650,3615,3615,3615,3615,0
|
|
20230727,163900,548289650,3615,3615,3615,3615,0
|
|
20230727,163800,548289650,3615,3615,3615,3615,0
|
|
20230727,163700,548289650,3615,3615,3615,3615,0
|
|
20230727,163600,548289650,3615,3615,3615,3615,0
|
|
20230727,163500,548289650,3615,3615,3615,3615,0
|
|
20230727,163400,548289650,3615,3615,3615,3615,0
|
|
20230727,163300,548289650,3615,3615,3615,3615,0
|
|
20230727,163200,548289650,3615,3615,3615,3615,0
|
|
20230727,163100,548289650,3615,3615,3615,3615,0
|
|
20230727,163000,548289650,3615,3615,3615,3615,0
|
|
20230727,162900,548289650,3615,3615,3615,3615,5769
|
|
20230727,162800,548289650,3615,3615,3615,3615,0
|
|
20230727,162700,548289650,3615,3615,3615,3615,0
|
|
20230727,162600,548289650,3615,3615,3615,3615,0
|
|
20230727,162500,548289650,3615,3615,3615,3615,0
|
|
20230727,162400,548289650,3615,3615,3615,3615,0
|
|
20230727,162300,548289650,3615,3615,3615,3615,0
|
|
20230727,162200,548289650,3615,3615,3615,3615,0
|
|
20230727,162100,548289650,3615,3615,3615,3615,0
|
|
20230727,162000,548289650,3615,3615,3615,3615,0
|
|
20230727,161900,548289650,3615,3615,3615,3615,0
|
|
20230727,161800,548289650,3615,3615,3615,3615,0
|
|
20230727,161700,548289650,3615,3615,3615,3615,0
|
|
20230727,161600,548289650,3615,3615,3615,3615,0
|
|
20230727,161500,548289650,3615,3615,3615,3615,0
|
|
20230727,161400,548289650,3615,3615,3615,3615,0
|
|
20230727,161300,548289650,3615,3615,3615,3615,0
|
|
20230727,161200,548289650,3615,3615,3615,3615,0
|
|
20230727,161100,548289650,3615,3615,3615,3615,0
|
|
20230727,161000,548289650,3615,3615,3615,3615,0
|
|
20230727,160900,548289650,3615,3615,3615,3615,0
|
|
20230727,160800,548289650,3615,3615,3615,3615,0
|
|
20230727,160700,548289650,3615,3615,3615,3615,0
|
|
20230727,160600,548289650,3615,3615,3615,3615,0
|
|
20230727,160500,548289650,3615,3615,3615,3615,0
|
|
20230727,160400,548289650,3615,3615,3615,3615,0
|
|
20230727,160300,548289650,3615,3615,3615,3615,0
|
|
20230727,160200,548289650,3615,3615,3615,3615,0
|
|
20230727,160100,548289650,3615,3615,3615,3615,0
|
|
20230727,160000,548289650,3615,3615,3615,3615,0
|
|
20230727,155900,548289650,3615,3615,3615,3615,5769
|
|
20230727,155800,548289650,3615,3615,3615,3615,0
|
|
20230727,155700,548289650,3615,3615,3615,3615,0
|
|
20230727,155600,548289650,3615,3615,3615,3615,0
|
|
20230727,155500,548289650,3615,3615,3615,3615,0
|
|
20230727,155400,548289650,3615,3615,3615,3615,0
|
|
20230727,155300,548289650,3615,3615,3615,3615,0
|
|
20230727,155200,548289650,3615,3615,3615,3615,0
|
|
20230727,155100,548289650,3615,3615,3615,3615,0
|
|
20230727,155000,548289650,3615,3615,3615,3615,0
|
|
20230727,154900,548289650,3615,3615,3615,3615,0
|
|
20230727,154800,548289650,3615,3615,3615,3615,0
|
|
20230727,154700,548289650,3615,3615,3615,3615,0
|
|
20230727,154600,548289650,3615,3615,3615,3615,0
|
|
20230727,154500,548289650,3615,3615,3615,3615,0
|
|
20230727,154400,548289650,3615,3615,3615,3615,0
|
|
20230727,154300,548289650,3615,3615,3615,3615,0
|
|
20230727,154200,548289650,3615,3615,3615,3615,0
|
|
20230727,154100,548289650,3615,3615,3615,3615,0
|
|
20230727,154000,548289650,3615,3615,3615,3615,0
|
|
20230727,153900,548289650,3615,3615,3615,3615,0
|
|
20230727,153800,548289650,3615,3615,3615,3615,0
|
|
20230727,153700,548289650,3615,3615,3615,3615,0
|
|
20230727,153600,548289650,3615,3615,3615,3615,0
|
|
20230727,153500,548289650,3615,3615,3615,3615,0
|
|
20230727,153400,548289650,3615,3615,3615,3615,0
|
|
20230727,153300,548289650,3615,3615,3615,3615,0
|
|
20230727,153200,548289650,3615,3615,3615,3615,0
|
|
20230727,153100,548289650,3615,3615,3615,3615,0
|
|
20230727,153000,548289650,3615,3615,3615,3615,5769
|
|
20230727,152900,527434715,3685,3685,3685,3685,0
|
|
20230727,152800,527434715,3685,3685,3685,3685,0
|
|
20230727,152700,527434715,3685,3685,3685,3685,0
|
|
20230727,152600,527434715,3685,3685,3685,3685,0
|
|
20230727,152500,527434715,3685,3685,3685,3685,0
|
|
20230727,152400,527434715,3685,3685,3685,3685,0
|
|
20230727,152300,527434715,3685,3685,3685,3685,0
|
|
20230727,152200,527434715,3685,3685,3685,3685,0
|
|
20230727,152100,527434715,3685,3685,3685,3685,0
|
|
20230727,152000,527434715,3685,3685,3685,3685,0
|
|
20230727,151900,527434715,3685,3675,3690,3675,1516
|
|
20230727,151800,521852385,3675,3675,3675,3675,5
|
|
20230727,151700,521834010,3680,3680,3680,3680,0
|
|
20230727,151600,521834010,3680,3680,3680,3680,245
|
|
20230727,151500,520932410,3680,3680,3680,3680,1
|
|
20230727,151400,520928730,3695,3695,3695,3695,0
|
|
20230727,151300,520928730,3695,3695,3695,3695,0
|
|
20230727,151200,520928730,3695,3695,3695,3695,0
|
|
20230727,151100,520928730,3695,3660,3695,3660,52
|
|
20230727,151000,520738370,3660,3660,3660,3660,0
|
|
20230727,150900,520738370,3660,3660,3660,3660,0
|
|
20230727,150800,520738370,3660,3660,3660,3650,330
|
|
20230727,150700,519532375,3650,3670,3670,3650,3000
|
|
20230727,150600,508566155,3670,3670,3670,3670,342
|
|
20230727,150500,507311015,3695,3695,3695,3695,0
|
|
20230727,150400,507311015,3695,3695,3695,3695,0
|
|
20230727,150300,507311015,3695,3695,3695,3695,1
|
|
20230727,150200,507307320,3670,3670,3670,3670,0
|
|
20230727,150100,507307320,3670,3670,3670,3670,0
|
|
20230727,150000,507307320,3670,3670,3670,3670,0
|
|
20230727,145900,507307320,3670,3675,3695,3670,1271
|
|
20230727,145800,502637450,3695,3695,3695,3695,18
|
|
20230727,145700,502570940,3680,3695,3695,3680,900
|
|
20230727,145600,499258925,3685,3690,3690,3685,528
|
|
20230727,145500,497310615,3690,3690,3690,3690,0
|
|
20230727,145400,497310615,3690,3690,3690,3690,25
|
|
20230727,145300,497218365,3690,3690,3690,3690,24
|
|
20230727,145200,497129805,3690,3695,3700,3690,518
|
|
20230727,145100,495213325,3695,3695,3695,3695,1
|
|
20230727,145000,495209630,3695,3695,3695,3695,0
|
|
20230727,144900,495209630,3695,3695,3695,3695,0
|
|
20230727,144800,495209630,3695,3695,3695,3695,10
|
|
20230727,144700,495172680,3690,3690,3690,3690,0
|
|
20230727,144600,495172680,3690,3690,3690,3690,32
|
|
20230727,144500,495054600,3690,3695,3695,3690,101
|
|
20230727,144400,494681905,3695,3695,3695,3695,60
|
|
20230727,144300,494460205,3700,3700,3700,3700,5
|
|
20230727,144200,494441705,3695,3695,3695,3695,0
|
|
20230727,144100,494441705,3695,3695,3695,3695,0
|
|
20230727,144000,494441705,3695,3690,3695,3690,157
|
|
20230727,143900,493862090,3690,3695,3695,3690,2462
|
|
20230727,143800,484776805,3695,3700,3700,3690,288
|
|
20230727,143700,483712875,3725,3725,3725,3725,0
|
|
20230727,143600,483712875,3725,3725,3725,3725,0
|
|
20230727,143500,483712875,3725,3725,3725,3725,1
|
|
20230727,143400,483709150,3725,3725,3725,3725,0
|
|
20230727,143300,483709150,3725,3725,3725,3725,2
|
|
20230727,143200,483701700,3720,3720,3720,3720,13
|
|
20230727,143100,483653340,3720,3720,3720,3720,2
|
|
20230727,143000,483645900,3720,3695,3720,3695,4
|
|
20230727,142900,483631045,3700,3700,3700,3700,484
|
|
20230727,142800,481840245,3705,3705,3705,3705,0
|
|
20230727,142700,481840245,3705,3740,3740,3705,1071
|
|
20230727,142600,477872015,3740,3740,3740,3740,1
|
|
20230727,142500,477868275,3740,3740,3740,3740,5
|
|
20230727,142400,477849575,3740,3725,3740,3725,1918
|
|
20230727,142300,470704770,3700,3710,3725,3700,387
|
|
20230727,142200,469269075,3710,3710,3710,3710,1662
|
|
20230727,142100,463103055,3700,3665,3700,3665,3581
|
|
20230727,142000,449903205,3665,3665,3665,3665,0
|
|
20230727,141900,449903205,3665,3665,3665,3665,0
|
|
20230727,141800,449903205,3665,3665,3665,3665,0
|
|
20230727,141700,449903205,3665,3665,3665,3665,0
|
|
20230727,141600,449903205,3665,3665,3665,3665,170
|
|
20230727,141500,449280155,3680,3680,3680,3680,0
|
|
20230727,141400,449280155,3680,3680,3680,3680,0
|
|
20230727,141300,449280155,3680,3685,3685,3680,2
|
|
20230727,141200,449272790,3670,3670,3670,3670,0
|
|
20230727,141100,449272790,3670,3670,3670,3670,0
|
|
20230727,141000,449272790,3670,3685,3685,3670,256
|
|
20230727,140900,448330200,3685,3685,3685,3685,2
|
|
20230727,140800,448322830,3680,3680,3680,3680,0
|
|
20230727,140700,448322830,3680,3655,3680,3655,6735
|
|
20230727,140600,423606625,3655,3655,3655,3655,0
|
|
20230727,140500,423606625,3655,3655,3655,3655,30
|
|
20230727,140400,423496975,3665,3655,3665,3655,597
|
|
20230727,140300,421314930,3665,3665,3665,3665,2
|
|
20230727,140200,421307600,3665,3665,3665,3665,1
|
|
20230727,140100,421303935,3665,3665,3665,3655,802
|
|
20230727,140000,418367605,3665,3655,3665,3655,8
|
|
20230727,135900,418338345,3675,3675,3675,3675,0
|
|
20230727,135800,418338345,3675,3675,3675,3675,0
|
|
20230727,135700,418338345,3675,3675,3675,3675,1
|
|
20230727,135600,418334670,3670,3670,3670,3670,14
|
|
20230727,135500,418283290,3670,3670,3670,3670,0
|
|
20230727,135400,418283290,3670,3670,3670,3670,0
|
|
20230727,135300,418283290,3670,3670,3670,3670,0
|
|
20230727,135200,418283290,3670,3670,3670,3670,0
|
|
20230727,135100,418283290,3670,3670,3670,3670,0
|
|
20230727,135000,418283290,3670,3670,3670,3670,0
|
|
20230727,134900,418283290,3670,3670,3670,3670,0
|
|
20230727,134800,418283290,3670,3670,3670,3670,0
|
|
20230727,134700,418283290,3670,3670,3670,3670,1
|
|
20230727,134600,418279620,3670,3670,3670,3670,1
|
|
20230727,134500,418275950,3635,3660,3660,3635,2260
|
|
20230727,134400,410036695,3660,3660,3660,3660,2
|
|
20230727,134300,410029375,3660,3660,3660,3660,100
|
|
20230727,134200,409663375,3660,3660,3660,3660,0
|
|
20230727,134100,409663375,3660,3660,3660,3660,53
|
|
20230727,134000,409469395,3665,3665,3665,3665,2
|
|
20230727,133900,409462065,3675,3675,3675,3675,0
|
|
20230727,133800,409462065,3675,3675,3675,3675,0
|
|
20230727,133700,409462065,3675,3675,3675,3675,0
|
|
20230727,133600,409462065,3675,3675,3675,3675,0
|
|
20230727,133500,409462065,3675,3675,3675,3675,0
|
|
20230727,133400,409462065,3675,3675,3675,3675,0
|
|
20230727,133300,409462065,3675,3675,3675,3675,0
|
|
20230727,133200,409462065,3675,3675,3675,3675,1
|
|
20230727,133100,409458390,3670,3670,3670,3670,45
|
|
20230727,133000,409293240,3670,3670,3670,3670,0
|
|
20230727,132900,409293240,3670,3670,3670,3670,0
|
|
20230727,132800,409293240,3670,3670,3670,3670,0
|
|
20230727,132700,409293240,3670,3670,3670,3670,0
|
|
20230727,132600,409293240,3670,3670,3670,3670,0
|
|
20230727,132500,409293240,3670,3670,3670,3670,0
|
|
20230727,132400,409293240,3670,3670,3670,3670,0
|
|
20230727,132300,409293240,3670,3670,3670,3670,0
|
|
20230727,132200,409293240,3670,3670,3670,3670,0
|
|
20230727,132100,409293240,3670,3670,3670,3670,467
|
|
20230727,132000,407579350,3670,3670,3670,3670,3
|
|
20230727,131900,407568340,3670,3670,3670,3670,1
|
|
20230727,131800,407564670,3670,3670,3670,3670,0
|
|
20230727,131700,407564670,3670,3670,3670,3670,39
|
|
20230727,131600,407421540,3670,3670,3670,3670,5
|
|
20230727,131500,407403190,3645,3645,3645,3645,0
|
|
20230727,131400,407403190,3645,3645,3645,3645,0
|
|
20230727,131300,407403190,3645,3645,3645,3645,0
|
|
20230727,131200,407403190,3645,3655,3655,3645,1053
|
|
20230727,131100,403560235,3675,3675,3675,3675,0
|
|
20230727,131000,403560235,3675,3675,3675,3675,0
|
|
20230727,130900,403560235,3675,3675,3675,3675,1
|
|
20230727,130800,403556560,3645,3645,3645,3645,0
|
|
20230727,130700,403556560,3645,3645,3645,3645,0
|
|
20230727,130600,403556560,3645,3645,3645,3645,0
|
|
20230727,130500,403556560,3645,3665,3665,3645,20
|
|
20230727,130400,403483620,3670,3670,3670,3670,133
|
|
20230727,130300,402995510,3685,3685,3685,3685,0
|
|
20230727,130200,402995510,3685,3685,3685,3685,0
|
|
20230727,130100,402995510,3685,3685,3685,3685,0
|
|
20230727,130000,402995510,3685,3680,3685,3680,445
|
|
20230727,125900,401356125,3680,3680,3680,3680,4
|
|
20230727,125800,401341405,3680,3680,3680,3680,0
|
|
20230727,125700,401341405,3680,3680,3680,3680,7
|
|
20230727,125600,401315645,3680,3680,3680,3670,143
|
|
20230727,125500,400790805,3680,3680,3680,3680,4
|
|
20230727,125400,400776085,3680,3680,3680,3680,40
|
|
20230727,125300,400628885,3680,3680,3680,3680,0
|
|
20230727,125200,400628885,3680,3680,3680,3680,0
|
|
20230727,125100,400628885,3680,3680,3680,3680,0
|
|
20230727,125000,400628885,3680,3680,3680,3680,0
|
|
20230727,124900,400628885,3680,3680,3680,3680,0
|
|
20230727,124800,400628885,3680,3680,3680,3680,274
|
|
20230727,124700,399620565,3680,3680,3680,3680,275
|
|
20230727,124600,398608565,3680,3680,3680,3680,0
|
|
20230727,124500,398608565,3680,3680,3680,3680,0
|
|
20230727,124400,398608565,3680,3680,3680,3680,0
|
|
20230727,124300,398608565,3680,3680,3680,3680,0
|
|
20230727,124200,398608565,3680,3680,3680,3680,0
|
|
20230727,124100,398608565,3680,3680,3680,3680,0
|
|
20230727,124000,398608565,3680,3680,3680,3680,1
|
|
20230727,123900,398604885,3680,3675,3680,3665,19
|
|
20230727,123800,398535055,3660,3660,3660,3660,0
|
|
20230727,123700,398535055,3660,3660,3660,3660,29
|
|
20230727,123600,398428915,3655,3655,3675,3655,98
|
|
20230727,123500,398070565,3650,3650,3650,3650,1
|
|
20230727,123400,398066915,3640,3665,3665,3640,55
|
|
20230727,123300,397865365,3675,3660,3675,3660,423
|
|
20230727,123200,396316750,3660,3635,3660,3635,400
|
|
20230727,123100,394857700,3635,3635,3635,3635,0
|
|
20230727,123000,394857700,3635,3660,3660,3635,591
|
|
20230727,122900,392700040,3660,3660,3660,3660,0
|
|
20230727,122800,392700040,3660,3660,3660,3660,0
|
|
20230727,122700,392700040,3660,3660,3660,3660,0
|
|
20230727,122600,392700040,3660,3660,3660,3660,1
|
|
20230727,122500,392696380,3660,3660,3660,3660,7
|
|
20230727,122400,392670760,3665,3665,3665,3665,0
|
|
20230727,122300,392670760,3665,3665,3665,3665,0
|
|
20230727,122200,392670760,3665,3665,3665,3665,0
|
|
20230727,122100,392670760,3665,3665,3665,3665,0
|
|
20230727,122000,392670760,3665,3665,3665,3665,0
|
|
20230727,121900,392670760,3665,3665,3665,3665,6
|
|
20230727,121800,392648770,3630,3635,3635,3630,517
|
|
20230727,121700,390769790,3635,3675,3675,3635,567
|
|
20230727,121600,388704610,3675,3675,3675,3675,0
|
|
20230727,121500,388704610,3675,3675,3675,3675,29
|
|
20230727,121400,388598035,3675,3675,3675,3675,0
|
|
20230727,121300,388598035,3675,3675,3675,3675,0
|
|
20230727,121200,388598035,3675,3675,3675,3675,109
|
|
20230727,121100,388197460,3640,3660,3660,3640,1111
|
|
20230727,121000,384146480,3680,3680,3680,3680,0
|
|
20230727,120900,384146480,3680,3680,3680,3680,0
|
|
20230727,120800,384146480,3680,3680,3680,3680,0
|
|
20230727,120700,384146480,3680,3680,3680,3680,0
|
|
20230727,120600,384146480,3680,3680,3680,3680,0
|
|
20230727,120500,384146480,3680,3680,3680,3680,1
|
|
20230727,120400,384142800,3685,3685,3685,3685,1
|
|
20230727,120300,384139115,3660,3660,3660,3660,1
|
|
20230727,120200,384135455,3660,3660,3660,3660,30
|
|
20230727,120100,384025655,3660,3690,3690,3660,484
|
|
20230727,120000,382247735,3660,3660,3660,3655,531
|
|
20230727,115900,380305110,3695,3695,3695,3695,0
|
|
20230727,115800,380305110,3695,3695,3695,3695,0
|
|
20230727,115700,380305110,3695,3695,3695,3695,0
|
|
20230727,115600,380305110,3695,3695,3695,3695,0
|
|
20230727,115500,380305110,3695,3695,3695,3695,0
|
|
20230727,115400,380305110,3695,3695,3695,3695,9
|
|
20230727,115300,380271855,3665,3665,3665,3665,5
|
|
20230727,115200,380253530,3665,3665,3665,3665,0
|
|
20230727,115100,380253530,3665,3665,3665,3665,0
|
|
20230727,115000,380253530,3665,3695,3695,3665,17
|
|
20230727,114900,380191085,3655,3675,3675,3655,301
|
|
20230727,114800,379090350,3695,3695,3695,3695,0
|
|
20230727,114700,379090350,3695,3695,3695,3695,0
|
|
20230727,114600,379090350,3695,3695,3695,3695,4
|
|
20230727,114500,379075570,3695,3700,3700,3655,409
|
|
20230727,114400,377575510,3700,3690,3700,3690,54
|
|
20230727,114300,377376230,3690,3675,3690,3675,1832
|
|
20230727,114200,370643615,3690,3690,3690,3690,9
|
|
20230727,114100,370610405,3690,3690,3690,3690,1001
|
|
20230727,114000,366916715,3690,3660,3690,3650,1558
|
|
20230727,113900,361219780,3680,3680,3680,3680,0
|
|
20230727,113800,361219780,3680,3680,3680,3680,4
|
|
20230727,113700,361205060,3680,3675,3680,3675,76
|
|
20230727,113600,360925715,3670,3675,3675,3670,376
|
|
20230727,113500,359545790,3670,3670,3670,3670,100
|
|
20230727,113400,359178790,3675,3660,3675,3660,502
|
|
20230727,113300,357341440,3680,3680,3680,3660,66
|
|
20230727,113200,357099780,3670,3670,3670,3670,3
|
|
20230727,113100,357088770,3655,3655,3655,3655,0
|
|
20230727,113000,357088770,3655,3675,3675,3655,3129
|
|
20230727,112900,345644180,3675,3675,3675,3675,0
|
|
20230727,112800,345644180,3675,3675,3675,3675,2
|
|
20230727,112700,345636830,3660,3660,3660,3660,0
|
|
20230727,112600,345636830,3660,3660,3660,3660,0
|
|
20230727,112500,345636830,3660,3660,3660,3660,0
|
|
20230727,112400,345636830,3660,3660,3660,3660,0
|
|
20230727,112300,345636830,3660,3660,3660,3660,0
|
|
20230727,112200,345636830,3660,3660,3660,3660,0
|
|
20230727,112100,345636830,3660,3660,3665,3660,182
|
|
20230727,112000,344970610,3675,3675,3675,3675,0
|
|
20230727,111900,344970610,3675,3675,3675,3675,348
|
|
20230727,111800,343691710,3660,3705,3705,3660,11313
|
|
20230727,111700,302201515,3720,3720,3720,3720,0
|
|
20230727,111600,302201515,3720,3720,3720,3720,0
|
|
20230727,111500,302201515,3720,3720,3720,3720,0
|
|
20230727,111400,302201515,3720,3720,3720,3720,0
|
|
20230727,111300,302201515,3720,3720,3720,3720,0
|
|
20230727,111200,302201515,3720,3720,3720,3720,2
|
|
20230727,111100,302194075,3720,3720,3720,3720,3
|
|
20230727,111000,302182915,3730,3730,3730,3730,0
|
|
20230727,110900,302182915,3730,3730,3730,3730,0
|
|
20230727,110800,302182915,3730,3730,3730,3730,0
|
|
20230727,110700,302182915,3730,3730,3730,3730,600
|
|
20230727,110600,299944915,3730,3730,3730,3730,6
|
|
20230727,110500,299922535,3685,3725,3725,3685,854
|
|
20230727,110400,296765800,3745,3745,3745,3745,0
|
|
20230727,110300,296765800,3745,3730,3745,3730,59
|
|
20230727,110200,296545700,3745,3740,3745,3740,13
|
|
20230727,110100,296497025,3715,3740,3750,3695,1563
|
|
20230727,110000,290664830,3750,3750,3750,3750,9
|
|
20230727,105900,290631080,3750,3735,3750,3735,9
|
|
20230727,105800,290597360,3750,3750,3755,3750,17
|
|
20230727,105700,290533555,3750,3750,3750,3750,116
|
|
20230727,105600,290098555,3750,3750,3750,3735,74
|
|
20230727,105500,289822015,3750,3745,3755,3745,318
|
|
20230727,105400,288629545,3745,3740,3745,3735,871
|
|
20230727,105300,285370650,3740,3725,3740,3725,278
|
|
20230727,105200,284332400,3735,3735,3735,3735,6
|
|
20230727,105100,284309990,3735,3720,3735,3710,258
|
|
20230727,105000,283352230,3735,3735,3735,3735,7
|
|
20230727,104900,283326085,3735,3735,3735,3735,10
|
|
20230727,104800,283288735,3735,3715,3735,3710,105
|
|
20230727,104700,282898775,3735,3735,3735,3735,0
|
|
20230727,104600,282898775,3735,3735,3735,3735,0
|
|
20230727,104500,282898775,3735,3735,3735,3735,101
|
|
20230727,104400,282521540,3710,3715,3715,3710,485
|
|
20230727,104300,280721515,3735,3735,3735,3735,0
|
|
20230727,104200,280721515,3735,3735,3735,3735,0
|
|
20230727,104100,280721515,3735,3735,3735,3735,0
|
|
20230727,104000,280721515,3735,3720,3735,3720,638
|
|
20230727,103900,278348095,3720,3740,3740,3720,296
|
|
20230727,103800,277241265,3740,3740,3740,3740,6
|
|
20230727,103700,277218825,3740,3735,3740,3735,13
|
|
20230727,103600,277170255,3735,3745,3745,3735,19
|
|
20230727,103500,277099120,3745,3745,3745,3745,8
|
|
20230727,103400,277069160,3750,3720,3760,3715,2282
|
|
20230727,103300,268532135,3715,3715,3715,3715,0
|
|
20230727,103200,268532135,3715,3710,3715,3710,32
|
|
20230727,103100,268413260,3735,3705,3735,3705,420
|
|
20230727,103000,266845160,3735,3735,3735,3735,2
|
|
20230727,102900,266837690,3730,3730,3730,3730,25
|
|
20230727,102800,266744440,3700,3705,3705,3700,6400
|
|
20230727,102700,243064315,3700,3720,3720,3700,248
|
|
20230727,102600,242144365,3730,3730,3730,3730,1
|
|
20230727,102500,242140635,3730,3730,3730,3730,50
|
|
20230727,102400,241954135,3745,3745,3745,3745,10
|
|
20230727,102300,241916685,3745,3745,3745,3745,105
|
|
20230727,102200,241523460,3745,3745,3745,3745,843
|
|
20230727,102100,238366425,3745,3715,3745,3715,2555
|
|
20230727,102000,228844450,3715,3695,3715,3695,1039
|
|
20230727,101900,224991320,3690,3690,3695,3690,1037
|
|
20230727,101800,221164785,3690,3700,3700,3665,289
|
|
20230727,101700,220104995,3700,3700,3700,3700,21
|
|
20230727,101600,220027295,3700,3700,3700,3700,1355
|
|
20230727,101500,215013795,3710,3720,3725,3675,1285
|
|
20230727,101400,210279890,3725,3725,3740,3670,3996
|
|
20230727,101300,195423765,3725,3680,3725,3675,6748
|
|
20230727,101200,170521315,3680,3675,3680,3640,841
|
|
20230727,101100,167435350,3665,3685,3685,3665,2318
|
|
20230727,101000,158931200,3685,3665,3685,3665,3825
|
|
20230727,100900,144879890,3665,3650,3665,3650,3310
|
|
20230727,100800,132793970,3650,3635,3650,3635,2104
|
|
20230727,100700,125126170,3630,3620,3630,3620,351
|
|
20230727,100600,123853245,3620,3620,3620,3620,36
|
|
20230727,100500,123722925,3630,3630,3630,3630,5
|
|
20230727,100400,123704775,3630,3630,3630,3630,60
|
|
20230727,100300,123486975,3630,3630,3630,3630,15
|
|
20230727,100200,123432525,3640,3640,3640,3640,0
|
|
20230727,100100,123432525,3640,3640,3640,3640,51
|
|
20230727,100000,123246885,3640,3640,3640,3635,178
|
|
20230727,095900,122599820,3640,3635,3640,3635,484
|
|
20230727,095800,120839715,3635,3635,3640,3600,105
|
|
20230727,095700,120460985,3635,3630,3635,3625,1188
|
|
20230727,095600,116144780,3630,3625,3630,3625,1380
|
|
20230727,095500,111136375,3625,3625,3625,3625,18
|
|
20230727,095400,111071125,3625,3625,3625,3625,41
|
|
20230727,095300,110922500,3625,3615,3625,3615,254
|
|
20230727,095200,110003010,3615,3610,3615,3610,624
|
|
20230727,095100,107749720,3610,3610,3610,3610,3
|
|
20230727,095000,107738890,3585,3585,3585,3585,0
|
|
20230727,094900,107738890,3585,3585,3585,3585,308
|
|
20230727,094800,106634710,3585,3585,3585,3585,0
|
|
20230727,094700,106634710,3585,3590,3590,3585,1100
|
|
20230727,094600,102689210,3585,3595,3605,3585,2256
|
|
20230727,094500,94581910,3600,3600,3600,3600,500
|
|
20230727,094400,92781910,3620,3620,3620,3620,0
|
|
20230727,094300,92781910,3620,3620,3620,3620,0
|
|
20230727,094200,92781910,3620,3620,3620,3620,1
|
|
20230727,094100,92778290,3595,3605,3620,3595,402
|
|
20230727,094000,91332050,3605,3605,3605,3605,0
|
|
20230727,093900,91332050,3605,3605,3605,3605,0
|
|
20230727,093800,91332050,3605,3605,3605,3605,607
|
|
20230727,093700,89143815,3605,3605,3605,3605,0
|
|
20230727,093600,89143815,3605,3585,3605,3585,18
|
|
20230727,093500,89079245,3605,3605,3605,3605,5
|
|
20230727,093400,89061220,3580,3590,3605,3580,1638
|
|
20230727,093300,83191280,3585,3590,3590,3585,1080
|
|
20230727,093200,79319455,3590,3615,3615,3590,6
|
|
20230727,093100,79297890,3615,3615,3615,3615,4
|
|
20230727,093000,79283430,3585,3620,3620,3585,117
|
|
20230727,092900,78863565,3620,3605,3620,3605,364
|
|
20230727,092800,77549055,3585,3585,3585,3585,21
|
|
20230727,092700,77473770,3580,3605,3605,3580,4230
|
|
20230727,092600,62282790,3610,3610,3610,3610,16
|
|
20230727,092500,62225030,3600,3625,3625,3600,52
|
|
20230727,092400,62037680,3630,3630,3630,3630,0
|
|
20230727,092300,62037680,3630,3630,3630,3630,0
|
|
20230727,092200,62037680,3630,3610,3630,3605,1001
|
|
20230727,092100,58429010,3615,3590,3615,3580,408
|
|
20230727,092000,56964035,3600,3600,3600,3600,602
|
|
20230727,091900,54796835,3610,3610,3610,3610,0
|
|
20230727,091800,54796835,3610,3600,3610,3600,111
|
|
20230727,091700,54397225,3600,3615,3615,3600,1453
|
|
20230727,091600,49162265,3615,3630,3630,3615,27
|
|
20230727,091500,49064345,3610,3615,3615,3610,275
|
|
20230727,091400,48071575,3615,3615,3615,3595,266
|
|
20230727,091300,47114185,3615,3615,3615,3615,501
|
|
20230727,091200,45303070,3595,3590,3595,3590,267
|
|
20230727,091100,44343280,3590,3590,3590,3590,14
|
|
20230727,091000,44293020,3580,3575,3580,3570,1111
|
|
20230727,090900,40320605,3575,3575,3575,3575,12
|
|
20230727,090800,40277705,3575,3580,3580,3575,644
|
|
20230727,090700,37972840,3585,3600,3600,3585,1517
|
|
20230727,090600,32532345,3615,3620,3620,3590,1012
|
|
20230727,090500,28880160,3605,3600,3605,3600,1320
|
|
20230727,090400,24127015,3600,3600,3600,3600,76
|
|
20230727,090300,23853415,3635,3635,3635,3635,1
|
|
20230727,090200,23849780,3560,3590,3615,3555,2759
|
|
20230727,090100,13944160,3580,3570,3585,3525,1963
|
|
20230727,090000,6990395,3530,3515,3530,3515,1988
|