578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183500,827814950,8170,8170,8170,8170,1899
|
|
20230727,183400,827814950,8170,8170,8170,8170,0
|
|
20230727,183300,827814950,8170,8170,8170,8170,0
|
|
20230727,183200,827814950,8170,8170,8170,8170,0
|
|
20230727,183100,827814950,8170,8170,8170,8170,0
|
|
20230727,183000,827814950,8170,8170,8170,8170,0
|
|
20230727,182900,827814950,8170,8170,8170,8170,0
|
|
20230727,182800,827814950,8170,8170,8170,8170,0
|
|
20230727,182700,827814950,8170,8170,8170,8170,0
|
|
20230727,182600,827814950,8170,8170,8170,8170,0
|
|
20230727,182500,827814950,8170,8170,8170,8170,0
|
|
20230727,182400,827814950,8170,8170,8170,8170,0
|
|
20230727,182300,827814950,8170,8170,8170,8170,0
|
|
20230727,182200,827814950,8170,8170,8170,8170,0
|
|
20230727,182100,827814950,8170,8170,8170,8170,0
|
|
20230727,182000,827814950,8170,8170,8170,8170,0
|
|
20230727,181900,827814950,8170,8170,8170,8170,0
|
|
20230727,181800,827814950,8170,8170,8170,8170,0
|
|
20230727,181700,827814950,8170,8170,8170,8170,0
|
|
20230727,181600,827814950,8170,8170,8170,8170,0
|
|
20230727,181500,827814950,8170,8170,8170,8170,0
|
|
20230727,181400,827814950,8170,8170,8170,8170,0
|
|
20230727,181300,827814950,8170,8170,8170,8170,0
|
|
20230727,181200,827814950,8170,8170,8170,8170,0
|
|
20230727,181100,827814950,8170,8170,8170,8170,0
|
|
20230727,181000,827814950,8170,8170,8170,8170,0
|
|
20230727,180900,827814950,8170,8170,8170,8170,0
|
|
20230727,180800,827814950,8170,8170,8170,8170,0
|
|
20230727,180700,827814950,8170,8170,8170,8170,0
|
|
20230727,180600,827814950,8170,8170,8170,8170,0
|
|
20230727,180500,827814950,8170,8170,8170,8170,1899
|
|
20230727,180400,827814950,8170,8170,8170,8170,0
|
|
20230727,180300,827814950,8170,8170,8170,8170,0
|
|
20230727,180200,827814950,8170,8170,8170,8170,0
|
|
20230727,180100,827814950,8170,8170,8170,8170,0
|
|
20230727,180000,827814950,8170,8170,8170,8170,0
|
|
20230727,175900,827814950,8170,8170,8170,8170,0
|
|
20230727,175800,827814950,8170,8170,8170,8170,0
|
|
20230727,175700,827814950,8170,8170,8170,8170,0
|
|
20230727,175600,827814950,8170,8170,8170,8170,0
|
|
20230727,175500,827814950,8170,8170,8170,8170,0
|
|
20230727,175400,827814950,8170,8170,8170,8170,0
|
|
20230727,175300,827814950,8170,8170,8170,8170,0
|
|
20230727,175200,827814950,8170,8170,8170,8170,0
|
|
20230727,175100,827814950,8170,8170,8170,8170,0
|
|
20230727,175000,827814950,8170,8170,8170,8170,0
|
|
20230727,174900,827814950,8170,8170,8170,8170,0
|
|
20230727,174800,827814950,8170,8170,8170,8170,0
|
|
20230727,174700,827814950,8170,8170,8170,8170,0
|
|
20230727,174600,827814950,8170,8170,8170,8170,0
|
|
20230727,174500,827814950,8170,8170,8170,8170,0
|
|
20230727,174400,827814950,8170,8170,8170,8170,0
|
|
20230727,174300,827814950,8170,8170,8170,8170,0
|
|
20230727,174200,827814950,8170,8170,8170,8170,0
|
|
20230727,174100,827814950,8170,8170,8170,8170,0
|
|
20230727,174000,827814950,8170,8170,8170,8170,0
|
|
20230727,173900,827814950,8170,8170,8170,8170,0
|
|
20230727,173800,827814950,8170,8170,8170,8170,0
|
|
20230727,173700,827814950,8170,8170,8170,8170,0
|
|
20230727,173600,827814950,8170,8170,8170,8170,0
|
|
20230727,173500,827814950,8170,8170,8170,8170,1899
|
|
20230727,173400,827814950,8170,8170,8170,8170,0
|
|
20230727,173300,827814950,8170,8170,8170,8170,0
|
|
20230727,173200,827814950,8170,8170,8170,8170,0
|
|
20230727,173100,827814950,8170,8170,8170,8170,0
|
|
20230727,173000,827814950,8170,8170,8170,8170,0
|
|
20230727,172900,827814950,8170,8170,8170,8170,0
|
|
20230727,172800,827814950,8170,8170,8170,8170,0
|
|
20230727,172700,827814950,8170,8170,8170,8170,0
|
|
20230727,172600,827814950,8170,8170,8170,8170,0
|
|
20230727,172500,827814950,8170,8170,8170,8170,0
|
|
20230727,172400,827814950,8170,8170,8170,8170,0
|
|
20230727,172300,827814950,8170,8170,8170,8170,0
|
|
20230727,172200,827814950,8170,8170,8170,8170,0
|
|
20230727,172100,827814950,8170,8170,8170,8170,0
|
|
20230727,172000,827814950,8170,8170,8170,8170,0
|
|
20230727,171900,827814950,8170,8170,8170,8170,0
|
|
20230727,171800,827814950,8170,8170,8170,8170,0
|
|
20230727,171700,827814950,8170,8170,8170,8170,0
|
|
20230727,171600,827814950,8170,8170,8170,8170,0
|
|
20230727,171500,827814950,8170,8170,8170,8170,0
|
|
20230727,171400,827814950,8170,8170,8170,8170,0
|
|
20230727,171300,827814950,8170,8170,8170,8170,0
|
|
20230727,171200,827814950,8170,8170,8170,8170,0
|
|
20230727,171100,827814950,8170,8170,8170,8170,0
|
|
20230727,171000,827814950,8170,8170,8170,8170,0
|
|
20230727,170900,827814950,8170,8170,8170,8170,0
|
|
20230727,170800,827814950,8170,8170,8170,8170,0
|
|
20230727,170700,827814950,8170,8170,8170,8170,0
|
|
20230727,170600,827814950,8170,8170,8170,8170,0
|
|
20230727,170500,827814950,8170,8170,8170,8170,1899
|
|
20230727,170400,827814950,8170,8170,8170,8170,0
|
|
20230727,170300,827814950,8170,8170,8170,8170,0
|
|
20230727,170200,827814950,8170,8170,8170,8170,0
|
|
20230727,170100,827814950,8170,8170,8170,8170,0
|
|
20230727,170000,827814950,8170,8170,8170,8170,0
|
|
20230727,165900,827814950,8170,8170,8170,8170,0
|
|
20230727,165800,827814950,8170,8170,8170,8170,0
|
|
20230727,165700,827814950,8170,8170,8170,8170,0
|
|
20230727,165600,827814950,8170,8170,8170,8170,0
|
|
20230727,165500,827814950,8170,8170,8170,8170,0
|
|
20230727,165400,827814950,8170,8170,8170,8170,0
|
|
20230727,165300,827814950,8170,8170,8170,8170,0
|
|
20230727,165200,827814950,8170,8170,8170,8170,0
|
|
20230727,165100,827814950,8170,8170,8170,8170,0
|
|
20230727,165000,827814950,8170,8170,8170,8170,0
|
|
20230727,164900,827814950,8170,8170,8170,8170,0
|
|
20230727,164800,827814950,8170,8170,8170,8170,0
|
|
20230727,164700,827814950,8170,8170,8170,8170,0
|
|
20230727,164600,827814950,8170,8170,8170,8170,0
|
|
20230727,164500,827814950,8170,8170,8170,8170,0
|
|
20230727,164400,827814950,8170,8170,8170,8170,0
|
|
20230727,164300,827814950,8170,8170,8170,8170,0
|
|
20230727,164200,827814950,8170,8170,8170,8170,0
|
|
20230727,164100,827814950,8170,8170,8170,8170,0
|
|
20230727,164000,827814950,8170,8170,8170,8170,0
|
|
20230727,163900,827814950,8170,8170,8170,8170,0
|
|
20230727,163800,827814950,8170,8170,8170,8170,0
|
|
20230727,163700,827814950,8170,8170,8170,8170,0
|
|
20230727,163600,827814950,8170,8170,8170,8170,0
|
|
20230727,163500,827814950,8170,8170,8170,8170,1899
|
|
20230727,163400,827814950,8170,8170,8170,8170,0
|
|
20230727,163300,827814950,8170,8170,8170,8170,0
|
|
20230727,163200,827814950,8170,8170,8170,8170,0
|
|
20230727,163100,827814950,8170,8170,8170,8170,0
|
|
20230727,163000,827814950,8170,8170,8170,8170,0
|
|
20230727,162900,827814950,8170,8170,8170,8170,0
|
|
20230727,162800,827814950,8170,8170,8170,8170,0
|
|
20230727,162700,827814950,8170,8170,8170,8170,0
|
|
20230727,162600,827814950,8170,8170,8170,8170,0
|
|
20230727,162500,827814950,8170,8170,8170,8170,0
|
|
20230727,162400,827814950,8170,8170,8170,8170,0
|
|
20230727,162300,827814950,8170,8170,8170,8170,0
|
|
20230727,162200,827814950,8170,8170,8170,8170,0
|
|
20230727,162100,827814950,8170,8170,8170,8170,0
|
|
20230727,162000,827814950,8170,8170,8170,8170,0
|
|
20230727,161900,827814950,8170,8170,8170,8170,0
|
|
20230727,161800,827814950,8170,8170,8170,8170,0
|
|
20230727,161700,827814950,8170,8170,8170,8170,0
|
|
20230727,161600,827814950,8170,8170,8170,8170,0
|
|
20230727,161500,827814950,8170,8170,8170,8170,0
|
|
20230727,161400,827814950,8170,8170,8170,8170,0
|
|
20230727,161300,827814950,8170,8170,8170,8170,0
|
|
20230727,161200,827814950,8170,8170,8170,8170,0
|
|
20230727,161100,827814950,8170,8170,8170,8170,0
|
|
20230727,161000,827814950,8170,8170,8170,8170,0
|
|
20230727,160900,827814950,8170,8170,8170,8170,0
|
|
20230727,160800,827814950,8170,8170,8170,8170,0
|
|
20230727,160700,827814950,8170,8170,8170,8170,0
|
|
20230727,160600,827814950,8170,8170,8170,8170,0
|
|
20230727,160500,827814950,8170,8170,8170,8170,1899
|
|
20230727,160400,827814950,8170,8170,8170,8170,0
|
|
20230727,160300,827814950,8170,8170,8170,8170,0
|
|
20230727,160200,827814950,8170,8170,8170,8170,0
|
|
20230727,160100,827814950,8170,8170,8170,8170,0
|
|
20230727,160000,827814950,8170,8170,8170,8170,0
|
|
20230727,155900,827814950,8170,8170,8170,8170,0
|
|
20230727,155800,827814950,8170,8170,8170,8170,0
|
|
20230727,155700,827814950,8170,8170,8170,8170,0
|
|
20230727,155600,827814950,8170,8170,8170,8170,0
|
|
20230727,155500,827814950,8170,8170,8170,8170,0
|
|
20230727,155400,827814950,8170,8170,8170,8170,0
|
|
20230727,155300,827814950,8170,8170,8170,8170,0
|
|
20230727,155200,827814950,8170,8170,8170,8170,0
|
|
20230727,155100,827814950,8170,8170,8170,8170,0
|
|
20230727,155000,827814950,8170,8170,8170,8170,0
|
|
20230727,154900,827814950,8170,8170,8170,8170,0
|
|
20230727,154800,827814950,8170,8170,8170,8170,0
|
|
20230727,154700,827814950,8170,8170,8170,8170,0
|
|
20230727,154600,827814950,8170,8170,8170,8170,0
|
|
20230727,154500,827814950,8170,8170,8170,8170,0
|
|
20230727,154400,827814950,8170,8170,8170,8170,0
|
|
20230727,154300,827814950,8170,8170,8170,8170,0
|
|
20230727,154200,827814950,8170,8170,8170,8170,0
|
|
20230727,154100,827814950,8170,8170,8170,8170,0
|
|
20230727,154000,827814950,8170,8170,8170,8170,0
|
|
20230727,153900,827814950,8170,8170,8170,8170,0
|
|
20230727,153800,827814950,8170,8170,8170,8170,0
|
|
20230727,153700,827814950,8170,8170,8170,8170,0
|
|
20230727,153600,827814950,8170,8170,8170,8170,0
|
|
20230727,153500,827814950,8170,8170,8170,8170,1899
|
|
20230727,153400,827814950,8170,8170,8170,8170,0
|
|
20230727,153300,827814950,8170,8170,8170,8170,0
|
|
20230727,153200,827814950,8170,8170,8170,8170,0
|
|
20230727,153100,827814950,8170,8170,8170,8170,0
|
|
20230727,153000,827814950,8170,8170,8170,8170,1899
|
|
20230727,152900,812300120,8170,8170,8170,8170,0
|
|
20230727,152800,812300120,8170,8170,8170,8170,0
|
|
20230727,152700,812300120,8170,8170,8170,8170,0
|
|
20230727,152600,812300120,8170,8170,8170,8170,0
|
|
20230727,152500,812300120,8170,8170,8170,8170,0
|
|
20230727,152400,812300120,8170,8170,8170,8170,0
|
|
20230727,152300,812300120,8170,8170,8170,8170,0
|
|
20230727,152200,812300120,8170,8170,8170,8170,0
|
|
20230727,152100,812300120,8170,8170,8170,8170,0
|
|
20230727,152000,812300120,8170,8170,8170,8170,0
|
|
20230727,151900,812300120,8170,8170,8190,8170,33
|
|
20230727,151800,812030390,8170,8170,8170,8170,161
|
|
20230727,151700,810715020,8170,8190,8190,8170,1434
|
|
20230727,151600,798996840,8190,8170,8190,8170,58
|
|
20230727,151500,798522940,8170,8170,8170,8170,150
|
|
20230727,151400,797297440,8170,8170,8170,8170,336
|
|
20230727,151300,794552320,8170,8170,8170,8170,833
|
|
20230727,151200,787746710,8170,8170,8170,8170,6
|
|
20230727,151100,787697690,8170,8170,8170,8170,728
|
|
20230727,151000,781749930,8170,8190,8190,8170,9
|
|
20230727,150900,781676320,8180,8180,8180,8180,1
|
|
20230727,150800,781668140,8180,8180,8180,8180,50
|
|
20230727,150700,781259140,8180,8180,8180,8180,0
|
|
20230727,150600,781259140,8180,8180,8180,8180,286
|
|
20230727,150500,778919660,8190,8190,8190,8190,180
|
|
20230727,150400,777445460,8190,8190,8190,8190,334
|
|
20230727,150300,774710000,8180,8180,8180,8170,713
|
|
20230727,150200,768879280,8180,8180,8180,8180,20
|
|
20230727,150100,768715680,8180,8180,8180,8180,496
|
|
20230727,150000,764658400,8200,8200,8200,8200,1
|
|
20230727,145900,764650200,8170,8200,8200,8170,235
|
|
20230727,145800,762729170,8200,8180,8200,8180,13
|
|
20230727,145700,762622810,8200,8190,8200,8180,598
|
|
20230727,145600,757728170,8180,8190,8190,8180,2
|
|
20230727,145500,757711800,8180,8180,8180,8180,912
|
|
20230727,145400,750251640,8190,8190,8190,8190,1
|
|
20230727,145300,750243450,8190,8190,8190,8190,0
|
|
20230727,145200,750243450,8190,8170,8190,8170,62
|
|
20230727,145100,749736890,8190,8190,8190,8170,502
|
|
20230727,145000,745635510,8190,8190,8190,8190,95
|
|
20230727,144900,744857460,8190,8180,8190,8180,101
|
|
20230727,144800,744031270,8190,8190,8190,8190,1
|
|
20230727,144700,744023080,8170,8170,8170,8170,177
|
|
20230727,144600,742576990,8190,8170,8190,8170,243
|
|
20230727,144500,740591660,8190,8190,8190,8190,1
|
|
20230727,144400,740583470,8170,8190,8190,8170,931
|
|
20230727,144300,732976180,8190,8190,8190,8190,1
|
|
20230727,144200,732967990,8190,8190,8190,8190,2
|
|
20230727,144100,732951610,8190,8190,8190,8190,0
|
|
20230727,144000,732951610,8190,8180,8190,8170,603
|
|
20230727,143900,728021150,8200,8180,8200,8180,80
|
|
20230727,143800,727366730,8210,8210,8210,8210,1
|
|
20230727,143700,727358520,8210,8210,8210,8210,1
|
|
20230727,143600,727350310,8210,8210,8210,8180,388
|
|
20230727,143500,724174010,8210,8210,8210,8210,10
|
|
20230727,143400,724091910,8210,8180,8210,8180,2
|
|
20230727,143300,724075520,8210,8210,8210,8210,1
|
|
20230727,143200,724067310,8210,8210,8210,8210,1
|
|
20230727,143100,724059100,8210,8210,8210,8210,1
|
|
20230727,143000,724050890,8210,8210,8210,8210,1
|
|
20230727,142900,724042680,8200,8190,8200,8190,2052
|
|
20230727,142800,707217500,8190,8180,8190,8180,316
|
|
20230727,142700,704631460,8190,8180,8190,8170,2018
|
|
20230727,142600,688139840,8190,8190,8190,8180,305
|
|
20230727,142500,685644890,8180,8190,8190,8180,301
|
|
20230727,142400,683182700,8180,8190,8190,8180,126
|
|
20230727,142300,682151760,8180,8190,8190,8180,301
|
|
20230727,142200,679689570,8180,8180,8180,8180,244
|
|
20230727,142100,677693650,8180,8180,8180,8170,1757
|
|
20230727,142000,663323100,8190,8190,8190,8190,1
|
|
20230727,141900,663314910,8190,8190,8190,8190,3
|
|
20230727,141800,663290340,8180,8180,8190,8180,343
|
|
20230727,141700,660484590,8180,8200,8200,8180,1323
|
|
20230727,141600,649662430,8200,8200,8200,8200,0
|
|
20230727,141500,649662430,8200,8200,8200,8200,1
|
|
20230727,141400,649654230,8200,8200,8200,8200,1
|
|
20230727,141300,649646030,8200,8200,8200,8200,1
|
|
20230727,141200,649637830,8200,8180,8200,8180,3
|
|
20230727,141100,649613270,8200,8200,8200,8200,1
|
|
20230727,141000,649605070,8200,8200,8200,8200,0
|
|
20230727,140900,649605070,8200,8200,8200,8200,1
|
|
20230727,140800,649596870,8190,8190,8190,8190,24
|
|
20230727,140700,649400310,8190,8190,8190,8190,1
|
|
20230727,140600,649392120,8190,8190,8190,8190,1
|
|
20230727,140500,649383930,8190,8200,8200,8190,45
|
|
20230727,140400,649015170,8200,8200,8200,8200,1
|
|
20230727,140300,649006970,8190,8190,8190,8190,0
|
|
20230727,140200,649006970,8190,8190,8190,8190,197
|
|
20230727,140100,647393540,8190,8190,8190,8190,1
|
|
20230727,140000,647385350,8190,8190,8190,8190,3
|
|
20230727,135900,647360780,8190,8190,8190,8190,1
|
|
20230727,135800,647352590,8190,8170,8190,8170,35
|
|
20230727,135700,647066620,8170,8170,8170,8170,0
|
|
20230727,135600,647066620,8170,8180,8180,8170,99
|
|
20230727,135500,646257780,8180,8180,8180,8180,1
|
|
20230727,135400,646249600,8190,8190,8190,8190,1
|
|
20230727,135300,646241410,8160,8190,8190,8160,181
|
|
20230727,135200,644763820,8180,8170,8180,8170,585
|
|
20230727,135100,639983850,8170,8170,8170,8170,0
|
|
20230727,135000,639983850,8170,8170,8170,8170,1
|
|
20230727,134900,639975680,8170,8170,8170,8170,7
|
|
20230727,134800,639918490,8170,8170,8170,8170,1
|
|
20230727,134700,639910320,8170,8180,8180,8170,286
|
|
20230727,134600,637573690,8180,8180,8180,8180,1
|
|
20230727,134500,637565510,8180,8180,8180,8180,26
|
|
20230727,134400,637352830,8190,8190,8190,8190,1
|
|
20230727,134300,637344640,8190,8190,8190,8190,11
|
|
20230727,134200,637254550,8190,8190,8190,8190,14
|
|
20230727,134100,637139890,8190,8190,8190,8190,6
|
|
20230727,134000,637090750,8180,8170,8180,8170,9
|
|
20230727,133900,637017210,8190,8190,8190,8190,0
|
|
20230727,133800,637017210,8190,8190,8190,8190,1
|
|
20230727,133700,637009020,8190,8190,8190,8190,5
|
|
20230727,133600,636968070,8190,8190,8190,8190,1
|
|
20230727,133500,636959880,8180,8190,8190,8180,83
|
|
20230727,133400,636280930,8200,8180,8200,8180,1334
|
|
20230727,133300,625367720,8180,8180,8180,8180,1
|
|
20230727,133200,625359540,8180,8180,8180,8180,25
|
|
20230727,133100,625155040,8180,8180,8180,8180,3
|
|
20230727,133000,625130500,8180,8180,8180,8180,10
|
|
20230727,132900,625048700,8180,8180,8180,8180,1
|
|
20230727,132800,625040520,8170,8180,8180,8170,109
|
|
20230727,132700,624149980,8180,8180,8180,8180,1
|
|
20230727,132600,624141800,8170,8170,8170,8170,9
|
|
20230727,132500,624068270,8180,8170,8180,8170,101
|
|
20230727,132400,623243090,8180,8180,8180,8180,3
|
|
20230727,132300,623218550,8180,8180,8180,8180,1
|
|
20230727,132200,623210370,8180,8180,8180,8180,1
|
|
20230727,132100,623202190,8180,8180,8180,8180,2
|
|
20230727,132000,623185830,8180,8180,8180,8180,0
|
|
20230727,131900,623185830,8180,8170,8180,8170,51
|
|
20230727,131800,622769150,8170,8170,8170,8170,0
|
|
20230727,131700,622769150,8170,8170,8170,8170,595
|
|
20230727,131600,617908000,8160,8160,8160,8160,100
|
|
20230727,131500,617092000,8170,8170,8170,8170,500
|
|
20230727,131400,613007000,8160,8160,8160,8160,0
|
|
20230727,131300,613007000,8160,8160,8160,8160,25
|
|
20230727,131200,612803000,8170,8180,8180,8170,105
|
|
20230727,131100,611945140,8180,8180,8180,8180,1
|
|
20230727,131000,611936960,8170,8170,8170,8170,60
|
|
20230727,130900,611446760,8170,8160,8170,8160,542
|
|
20230727,130800,607023620,8160,8160,8160,8160,0
|
|
20230727,130700,607023620,8160,8160,8160,8160,308
|
|
20230727,130600,604510340,8160,8160,8160,8160,0
|
|
20230727,130500,604510340,8160,8160,8160,8160,0
|
|
20230727,130400,604510340,8160,8160,8160,8160,93
|
|
20230727,130300,603751460,8170,8160,8170,8160,473
|
|
20230727,130200,599887550,8160,8160,8160,8160,0
|
|
20230727,130100,599887550,8160,8160,8160,8160,32
|
|
20230727,130000,599626430,8160,8160,8160,8160,0
|
|
20230727,125900,599626430,8160,8160,8160,8160,0
|
|
20230727,125800,599626430,8160,8160,8160,8160,48
|
|
20230727,125700,599234750,8160,8160,8160,8160,49
|
|
20230727,125600,598834910,8160,8160,8160,8160,200
|
|
20230727,125500,597202910,8170,8170,8170,8170,0
|
|
20230727,125400,597202910,8170,8170,8170,8170,10
|
|
20230727,125300,597121210,8160,8160,8160,8160,42
|
|
20230727,125200,596778490,8160,8160,8160,8160,0
|
|
20230727,125100,596778490,8160,8160,8160,8160,18
|
|
20230727,125000,596631610,8170,8170,8170,8170,0
|
|
20230727,124900,596631610,8170,8160,8170,8160,31
|
|
20230727,124800,596378350,8170,8170,8170,8170,20
|
|
20230727,124700,596214950,8170,8170,8170,8170,1
|
|
20230727,124600,596206780,8160,8160,8160,8160,22
|
|
20230727,124500,596027260,8160,8160,8160,8160,0
|
|
20230727,124400,596027260,8160,8160,8160,8160,0
|
|
20230727,124300,596027260,8160,8160,8160,8160,0
|
|
20230727,124200,596027260,8160,8160,8160,8160,0
|
|
20230727,124100,596027260,8160,8160,8160,8160,19
|
|
20230727,124000,595872220,8160,8160,8160,8160,0
|
|
20230727,123900,595872220,8160,8160,8160,8160,10
|
|
20230727,123800,595790620,8160,8160,8160,8160,11
|
|
20230727,123700,595700860,8160,8150,8160,8150,151
|
|
20230727,123600,594469000,8150,8150,8150,8150,23
|
|
20230727,123500,594281550,8150,8160,8160,8150,153
|
|
20230727,123400,593033130,8150,8150,8150,8150,136
|
|
20230727,123300,591924730,8150,8150,8150,8150,0
|
|
20230727,123200,591924730,8150,8150,8150,8150,0
|
|
20230727,123100,591924730,8150,8140,8150,8140,2183
|
|
20230727,123000,574136440,8140,8140,8140,8110,502
|
|
20230727,122900,570060100,8140,8140,8140,8140,601
|
|
20230727,122800,565167960,8130,8130,8130,8130,405
|
|
20230727,122700,561875310,8130,8130,8130,8130,0
|
|
20230727,122600,561875310,8130,8130,8130,8130,1
|
|
20230727,122500,561867180,8140,8140,8140,8140,0
|
|
20230727,122400,561867180,8140,8140,8140,8140,3
|
|
20230727,122300,561842760,8130,8130,8130,8130,68
|
|
20230727,122200,561289920,8130,8130,8130,8130,50
|
|
20230727,122100,560883420,8140,8140,8140,8140,20
|
|
20230727,122000,560720620,8140,8140,8140,8140,76
|
|
20230727,121900,560101980,8130,8130,8130,8130,537
|
|
20230727,121800,555736170,8130,8140,8140,8130,334
|
|
20230727,121700,553020550,8140,8140,8140,8140,0
|
|
20230727,121600,553020550,8140,8140,8140,8140,0
|
|
20230727,121500,553020550,8140,8140,8140,8140,1
|
|
20230727,121400,553012410,8150,8150,8150,8150,1
|
|
20230727,121300,553004260,8140,8140,8140,8140,71
|
|
20230727,121200,552426320,8140,8140,8140,8140,99
|
|
20230727,121100,551620460,8140,8130,8140,8120,2666
|
|
20230727,121000,529952930,8140,8140,8140,8130,555
|
|
20230727,120900,525440760,8140,8140,8140,8140,18
|
|
20230727,120800,525294240,8140,8140,8140,8140,18
|
|
20230727,120700,525147720,8140,8140,8140,8140,0
|
|
20230727,120600,525147720,8140,8140,8140,8140,245
|
|
20230727,120500,523153420,8140,8140,8140,8140,0
|
|
20230727,120400,523153420,8140,8140,8140,8140,0
|
|
20230727,120300,523153420,8140,8140,8140,8140,101
|
|
20230727,120200,522331280,8160,8160,8160,8160,0
|
|
20230727,120100,522331280,8160,8160,8160,8160,1
|
|
20230727,120000,522323120,8140,8140,8140,8140,0
|
|
20230727,115900,522323120,8140,8140,8140,8140,0
|
|
20230727,115800,522323120,8140,8140,8140,8140,100
|
|
20230727,115700,521509120,8140,8140,8140,8140,15
|
|
20230727,115600,521387020,8150,8150,8150,8150,0
|
|
20230727,115500,521387020,8150,8150,8150,8150,14
|
|
20230727,115400,521272920,8160,8160,8160,8160,11
|
|
20230727,115300,521183160,8160,8160,8160,8160,50
|
|
20230727,115200,520775160,8160,8160,8160,8160,7
|
|
20230727,115100,520718040,8150,8150,8150,8150,10
|
|
20230727,115000,520636540,8150,8150,8150,8150,1691
|
|
20230727,114900,506854890,8150,8150,8150,8150,0
|
|
20230727,114800,506854890,8150,8160,8160,8150,103
|
|
20230727,114700,506015430,8170,8160,8170,8160,101
|
|
20230727,114600,505190390,8170,8170,8170,8170,5
|
|
20230727,114500,505149540,8150,8160,8160,8150,16
|
|
20230727,114400,505019010,8160,8160,8160,8160,14
|
|
20230727,114300,504904770,8150,8150,8150,8150,0
|
|
20230727,114200,504904770,8150,8150,8150,8150,0
|
|
20230727,114100,504904770,8150,8150,8150,8150,26
|
|
20230727,114000,504692870,8150,8150,8150,8150,0
|
|
20230727,113900,504692870,8150,8150,8150,8150,12
|
|
20230727,113800,504595070,8150,8150,8150,8150,1486
|
|
20230727,113700,492484170,8170,8150,8170,8150,2821
|
|
20230727,113600,469489960,8150,8150,8150,8150,13
|
|
20230727,113500,469384010,8150,8150,8150,8150,8
|
|
20230727,113400,469318810,8150,8150,8150,8150,5
|
|
20230727,113300,469278060,8160,8160,8160,8160,2
|
|
20230727,113200,469261740,8160,8170,8170,8160,19
|
|
20230727,113100,469106640,8150,8150,8150,8150,20
|
|
20230727,113000,468943640,8140,8140,8140,8140,13
|
|
20230727,112900,468837820,8120,8120,8120,8120,0
|
|
20230727,112800,468837820,8120,8110,8120,8110,631
|
|
20230727,112700,463720270,8110,8110,8110,8110,13
|
|
20230727,112600,463614840,8110,8110,8110,8110,91
|
|
20230727,112500,462876830,8120,8120,8120,8120,322
|
|
20230727,112400,460262190,8130,8130,8130,8130,556
|
|
20230727,112300,455741910,8140,8140,8140,8140,132
|
|
20230727,112200,454667430,8140,8140,8140,8140,10
|
|
20230727,112100,454586030,8140,8160,8160,8140,429
|
|
20230727,112000,451090310,8170,8170,8170,8170,0
|
|
20230727,111900,451090310,8170,8170,8170,8170,254
|
|
20230727,111800,449015130,8170,8160,8170,8160,26
|
|
20230727,111700,448802840,8160,8160,8160,8160,0
|
|
20230727,111600,448802840,8160,8160,8160,8160,0
|
|
20230727,111500,448802840,8160,8160,8160,8160,1
|
|
20230727,111400,448794680,8160,8160,8160,8160,26
|
|
20230727,111300,448582520,8160,8160,8170,8160,102
|
|
20230727,111200,447750190,8160,8160,8160,8160,21
|
|
20230727,111100,447578830,8180,8180,8180,8180,220
|
|
20230727,111000,445779230,8180,8180,8180,8180,11
|
|
20230727,110900,445689250,8180,8180,8180,8180,13
|
|
20230727,110800,445582910,8190,8190,8190,8190,45
|
|
20230727,110700,445214360,8190,8190,8190,8190,13
|
|
20230727,110600,445107890,8190,8190,8190,8190,0
|
|
20230727,110500,445107890,8190,8190,8190,8190,200
|
|
20230727,110400,443469890,8190,8190,8190,8190,0
|
|
20230727,110300,443469890,8190,8200,8200,8190,24
|
|
20230727,110200,443273220,8200,8190,8200,8190,18
|
|
20230727,110100,443125790,8190,8190,8190,8190,185
|
|
20230727,110000,441610640,8190,8180,8190,8150,1120
|
|
20230727,105900,432463680,8180,8200,8200,8180,220
|
|
20230727,105800,430662700,8200,8200,8200,8200,12
|
|
20230727,105700,430564300,8200,8200,8200,8200,95
|
|
20230727,105600,429785300,8200,8210,8210,8200,19
|
|
20230727,105500,429629440,8200,8200,8200,8200,19
|
|
20230727,105400,429473640,8180,8210,8210,8180,50
|
|
20230727,105300,429064450,8200,8180,8200,8180,265
|
|
20230727,105200,426896490,8180,8200,8200,8180,2428
|
|
20230727,105100,406986930,8200,8210,8210,8200,19
|
|
20230727,105000,406831030,8200,8200,8200,8200,284
|
|
20230727,104900,404502230,8200,8200,8200,8200,126
|
|
20230727,104800,403469030,8220,8220,8220,8220,0
|
|
20230727,104700,403469030,8220,8230,8230,8220,377
|
|
20230727,104600,400369970,8230,8210,8230,8210,2
|
|
20230727,104500,400353530,8200,8200,8200,8200,13
|
|
20230727,104400,400246930,8210,8230,8230,8210,293
|
|
20230727,104300,397836040,8220,8220,8220,8220,214
|
|
20230727,104200,396076960,8220,8220,8230,8220,79
|
|
20230727,104100,395427530,8220,8220,8220,8220,1
|
|
20230727,104000,395419310,8220,8220,8220,8220,666
|
|
20230727,103900,389944790,8230,8230,8240,8230,609
|
|
20230727,103800,384929070,8220,8220,8220,8220,361
|
|
20230727,103700,381961650,8220,8220,8220,8220,0
|
|
20230727,103600,381961650,8220,8200,8220,8200,36
|
|
20230727,103500,381666120,8210,8200,8210,8200,77
|
|
20230727,103400,381034620,8210,8200,8210,8200,84
|
|
20230727,103300,380345770,8210,8210,8210,8210,3
|
|
20230727,103200,380321140,8200,8230,8240,8200,1271
|
|
20230727,103100,369897480,8220,8210,8220,8210,113
|
|
20230727,103000,368969230,8200,8200,8200,8200,0
|
|
20230727,102900,368969230,8200,8200,8200,8200,14
|
|
20230727,102800,368854430,8200,8200,8200,8200,136
|
|
20230727,102700,367739230,8210,8210,8210,8210,275
|
|
20230727,102600,365481480,8220,8210,8220,8210,197
|
|
20230727,102500,363862640,8210,8220,8220,8210,44
|
|
20230727,102400,363501090,8220,8220,8220,8220,28
|
|
20230727,102300,363270930,8210,8210,8210,8210,0
|
|
20230727,102200,363270930,8210,8220,8230,8210,253
|
|
20230727,102100,361190130,8210,8210,8210,8210,100
|
|
20230727,102000,360369130,8210,8210,8210,8210,40
|
|
20230727,101900,360040730,8210,8210,8210,8210,506
|
|
20230727,101800,355886470,8220,8200,8220,8200,2763
|
|
20230727,101700,333228800,8200,8190,8200,8190,2185
|
|
20230727,101600,315312650,8190,8190,8190,8190,20
|
|
20230727,101500,315148850,8190,8190,8190,8190,19
|
|
20230727,101400,314993240,8190,8180,8190,8180,1090
|
|
20230727,101300,306072240,8180,8170,8180,8170,75
|
|
20230727,101200,305458890,8170,8170,8170,8170,63
|
|
20230727,101100,304944180,8150,8150,8150,8150,14
|
|
20230727,101000,304830080,8150,8160,8160,8150,401
|
|
20230727,100900,301561800,8160,8180,8190,8160,44
|
|
20230727,100800,301201900,8180,8180,8180,8180,0
|
|
20230727,100700,301201900,8180,8190,8190,8180,64
|
|
20230727,100600,300677870,8200,8190,8200,8190,74
|
|
20230727,100500,300071200,8200,8200,8200,8200,250
|
|
20230727,100400,298021200,8200,8200,8200,8200,143
|
|
20230727,100300,296848600,8200,8200,8200,8200,0
|
|
20230727,100200,296848600,8200,8210,8210,8200,14
|
|
20230727,100100,296733790,8210,8210,8210,8210,609
|
|
20230727,100000,291733900,8200,8200,8200,8200,443
|
|
20230727,095900,288101300,8200,8190,8200,8190,139
|
|
20230727,095800,286961550,8190,8200,8200,8190,17
|
|
20230727,095700,286822230,8200,8190,8200,8190,30
|
|
20230727,095600,286576360,8200,8180,8200,8180,943
|
|
20230727,095500,278854150,8180,8160,8180,8160,337
|
|
20230727,095400,276100910,8170,8170,8170,8170,17
|
|
20230727,095300,275962020,8170,8170,8170,8160,30
|
|
20230727,095200,275717050,8170,8170,8170,8170,10
|
|
20230727,095100,275635350,8170,8180,8180,8170,22
|
|
20230727,095000,275455520,8180,8170,8180,8170,49
|
|
20230727,094900,275054830,8180,8160,8180,8160,53
|
|
20230727,094800,274621710,8160,8160,8160,8160,10
|
|
20230727,094700,274540110,8170,8170,8170,8170,24
|
|
20230727,094600,274344030,8170,8170,8170,8150,29
|
|
20230727,094500,274107340,8150,8160,8170,8150,214
|
|
20230727,094400,272363010,8160,8160,8160,8150,32
|
|
20230727,094300,272101940,8160,8170,8170,8160,58
|
|
20230727,094200,271628490,8160,8170,8170,8160,35
|
|
20230727,094100,271342720,8170,8170,8170,8170,9
|
|
20230727,094000,271269190,8170,8180,8180,8170,17
|
|
20230727,093900,271130210,8160,8160,8180,8160,1153
|
|
20230727,093800,261711430,8180,8180,8180,8180,61
|
|
20230727,093700,261212450,8160,8170,8180,8160,71
|
|
20230727,093600,260632340,8170,8170,8190,8170,3176
|
|
20230727,093500,234669960,8180,8180,8180,8170,149
|
|
20230727,093400,233451270,8170,8180,8180,8170,115
|
|
20230727,093300,232510630,8180,8180,8180,8170,31
|
|
20230727,093200,232257180,8180,8180,8180,8170,18
|
|
20230727,093100,232109950,8180,8180,8180,8170,68
|
|
20230727,093000,231553990,8170,8180,8180,8170,217
|
|
20230727,092900,229779890,8180,8180,8190,8180,79
|
|
20230727,092800,229133500,8190,8180,8190,8170,336
|
|
20230727,092700,226385050,8180,8170,8180,8170,43
|
|
20230727,092600,226033650,8170,8180,8180,8140,122
|
|
20230727,092500,225036300,8180,8180,8180,8180,17
|
|
20230727,092400,224897240,8180,8200,8200,8180,377
|
|
20230727,092300,221807800,8200,8200,8200,8190,487
|
|
20230727,092200,217815400,8210,8170,8210,8170,7608
|
|
20230727,092100,155533470,8160,8130,8160,8130,964
|
|
20230727,092000,147672610,8140,8110,8140,8110,1888
|
|
20230727,091900,132336350,8110,8110,8110,8110,137
|
|
20230727,091800,131225280,8120,8120,8120,8110,40
|
|
20230727,091700,130900710,8100,8140,8140,8100,167
|
|
20230727,091600,129544750,8140,8140,8140,8130,611
|
|
20230727,091500,124571310,8130,8130,8140,8130,61
|
|
20230727,091400,124075290,8130,8120,8140,8100,46
|
|
20230727,091300,123702070,8120,8130,8130,8120,6
|
|
20230727,091200,123653340,8140,8130,8140,8130,16
|
|
20230727,091100,123523230,8140,8130,8140,8130,966
|
|
20230727,091000,115660400,8090,8120,8130,8090,1862
|
|
20230727,090900,100557300,8100,8090,8100,8090,718
|
|
20230727,090800,94742490,8090,8110,8110,8090,606
|
|
20230727,090700,89832700,8110,8120,8140,8100,931
|
|
20230727,090600,82277980,8120,8120,8150,8120,648
|
|
20230727,090500,76997680,8120,8160,8170,8120,2251
|
|
20230727,090400,58654480,8160,8180,8190,8160,1020
|
|
20230727,090300,50326120,8190,8190,8190,8170,2300
|
|
20230727,090200,31501730,8190,8130,8190,8130,669
|
|
20230727,090100,26048950,8120,8070,8130,8070,365
|
|
20230727,090000,23092570,8060,8010,8060,8010,2863
|