580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,183700,798051430,5210,5210,5210,5210,210
|
|
20230727,183600,798051430,5210,5210,5210,5210,0
|
|
20230727,183500,798051430,5210,5210,5210,5210,0
|
|
20230727,183400,798051430,5210,5210,5210,5210,0
|
|
20230727,183300,798051430,5210,5210,5210,5210,0
|
|
20230727,183200,798051430,5210,5210,5210,5210,0
|
|
20230727,183100,798051430,5210,5210,5210,5210,0
|
|
20230727,183000,798051430,5210,5210,5210,5210,0
|
|
20230727,182900,798051430,5210,5210,5210,5210,0
|
|
20230727,182800,798051430,5210,5210,5210,5210,0
|
|
20230727,182700,798051430,5210,5210,5210,5210,0
|
|
20230727,182600,798051430,5210,5210,5210,5210,0
|
|
20230727,182500,798051430,5210,5210,5210,5210,0
|
|
20230727,182400,798051430,5210,5210,5210,5210,0
|
|
20230727,182300,798051430,5210,5210,5210,5210,0
|
|
20230727,182200,798051430,5210,5210,5210,5210,0
|
|
20230727,182100,798051430,5210,5210,5210,5210,0
|
|
20230727,182000,798051430,5210,5210,5210,5210,0
|
|
20230727,181900,798051430,5210,5210,5210,5210,0
|
|
20230727,181800,798051430,5210,5210,5210,5210,0
|
|
20230727,181700,798051430,5210,5210,5210,5210,0
|
|
20230727,181600,798051430,5210,5210,5210,5210,0
|
|
20230727,181500,798051430,5210,5210,5210,5210,0
|
|
20230727,181400,798051430,5210,5210,5210,5210,0
|
|
20230727,181300,798051430,5210,5210,5210,5210,0
|
|
20230727,181200,798051430,5210,5210,5210,5210,0
|
|
20230727,181100,798051430,5210,5210,5210,5210,0
|
|
20230727,181000,798051430,5210,5210,5210,5210,0
|
|
20230727,180900,798051430,5210,5210,5210,5210,0
|
|
20230727,180800,798051430,5210,5210,5210,5210,0
|
|
20230727,180700,798051430,5210,5210,5210,5210,210
|
|
20230727,180600,798051430,5210,5210,5210,5210,0
|
|
20230727,180500,798051430,5210,5210,5210,5210,0
|
|
20230727,180400,798051430,5210,5210,5210,5210,0
|
|
20230727,180300,798051430,5210,5210,5210,5210,0
|
|
20230727,180200,798051430,5210,5210,5210,5210,0
|
|
20230727,180100,798051430,5210,5210,5210,5210,0
|
|
20230727,180000,798051430,5210,5210,5210,5210,0
|
|
20230727,175900,798051430,5210,5210,5210,5210,0
|
|
20230727,175800,798051430,5210,5210,5210,5210,0
|
|
20230727,175700,798051430,5210,5210,5210,5210,0
|
|
20230727,175600,798051430,5210,5210,5210,5210,0
|
|
20230727,175500,798051430,5210,5210,5210,5210,0
|
|
20230727,175400,798051430,5210,5210,5210,5210,0
|
|
20230727,175300,798051430,5210,5210,5210,5210,0
|
|
20230727,175200,798051430,5210,5210,5210,5210,0
|
|
20230727,175100,798051430,5210,5210,5210,5210,0
|
|
20230727,175000,798051430,5210,5210,5210,5210,0
|
|
20230727,174900,798051430,5210,5210,5210,5210,0
|
|
20230727,174800,798051430,5210,5210,5210,5210,0
|
|
20230727,174700,798051430,5210,5210,5210,5210,0
|
|
20230727,174600,798051430,5210,5210,5210,5210,0
|
|
20230727,174500,798051430,5210,5210,5210,5210,0
|
|
20230727,174400,798051430,5210,5210,5210,5210,0
|
|
20230727,174300,798051430,5210,5210,5210,5210,0
|
|
20230727,174200,798051430,5210,5210,5210,5210,0
|
|
20230727,174100,798051430,5210,5210,5210,5210,0
|
|
20230727,174000,798051430,5210,5210,5210,5210,0
|
|
20230727,173900,798051430,5210,5210,5210,5210,0
|
|
20230727,173800,798051430,5210,5210,5210,5210,0
|
|
20230727,173700,798051430,5210,5210,5210,5210,210
|
|
20230727,173600,798051430,5210,5210,5210,5210,0
|
|
20230727,173500,798051430,5210,5210,5210,5210,0
|
|
20230727,173400,798051430,5210,5210,5210,5210,0
|
|
20230727,173300,798051430,5210,5210,5210,5210,0
|
|
20230727,173200,798051430,5210,5210,5210,5210,0
|
|
20230727,173100,798051430,5210,5210,5210,5210,0
|
|
20230727,173000,798051430,5210,5210,5210,5210,0
|
|
20230727,172900,798051430,5210,5210,5210,5210,0
|
|
20230727,172800,798051430,5210,5210,5210,5210,0
|
|
20230727,172700,798051430,5210,5210,5210,5210,0
|
|
20230727,172600,798051430,5210,5210,5210,5210,0
|
|
20230727,172500,798051430,5210,5210,5210,5210,0
|
|
20230727,172400,798051430,5210,5210,5210,5210,0
|
|
20230727,172300,798051430,5210,5210,5210,5210,0
|
|
20230727,172200,798051430,5210,5210,5210,5210,0
|
|
20230727,172100,798051430,5210,5210,5210,5210,0
|
|
20230727,172000,798051430,5210,5210,5210,5210,0
|
|
20230727,171900,798051430,5210,5210,5210,5210,0
|
|
20230727,171800,798051430,5210,5210,5210,5210,0
|
|
20230727,171700,798051430,5210,5210,5210,5210,0
|
|
20230727,171600,798051430,5210,5210,5210,5210,0
|
|
20230727,171500,798051430,5210,5210,5210,5210,0
|
|
20230727,171400,798051430,5210,5210,5210,5210,0
|
|
20230727,171300,798051430,5210,5210,5210,5210,0
|
|
20230727,171200,798051430,5210,5210,5210,5210,0
|
|
20230727,171100,798051430,5210,5210,5210,5210,0
|
|
20230727,171000,798051430,5210,5210,5210,5210,0
|
|
20230727,170900,798051430,5210,5210,5210,5210,0
|
|
20230727,170800,798051430,5210,5210,5210,5210,0
|
|
20230727,170700,798051430,5210,5210,5210,5210,210
|
|
20230727,170600,798051430,5210,5210,5210,5210,0
|
|
20230727,170500,798051430,5210,5210,5210,5210,0
|
|
20230727,170400,798051430,5210,5210,5210,5210,0
|
|
20230727,170300,798051430,5210,5210,5210,5210,0
|
|
20230727,170200,798051430,5210,5210,5210,5210,0
|
|
20230727,170100,798051430,5210,5210,5210,5210,0
|
|
20230727,170000,798051430,5210,5210,5210,5210,0
|
|
20230727,165900,798051430,5210,5210,5210,5210,0
|
|
20230727,165800,798051430,5210,5210,5210,5210,0
|
|
20230727,165700,798051430,5210,5210,5210,5210,0
|
|
20230727,165600,798051430,5210,5210,5210,5210,0
|
|
20230727,165500,798051430,5210,5210,5210,5210,0
|
|
20230727,165400,798051430,5210,5210,5210,5210,0
|
|
20230727,165300,798051430,5210,5210,5210,5210,0
|
|
20230727,165200,798051430,5210,5210,5210,5210,0
|
|
20230727,165100,798051430,5210,5210,5210,5210,0
|
|
20230727,165000,798051430,5210,5210,5210,5210,0
|
|
20230727,164900,798051430,5210,5210,5210,5210,0
|
|
20230727,164800,798051430,5210,5210,5210,5210,0
|
|
20230727,164700,798051430,5210,5210,5210,5210,0
|
|
20230727,164600,798051430,5210,5210,5210,5210,0
|
|
20230727,164500,798051430,5210,5210,5210,5210,0
|
|
20230727,164400,798051430,5210,5210,5210,5210,0
|
|
20230727,164300,798051430,5210,5210,5210,5210,0
|
|
20230727,164200,798051430,5210,5210,5210,5210,0
|
|
20230727,164100,798051430,5210,5210,5210,5210,0
|
|
20230727,164000,798051430,5210,5210,5210,5210,0
|
|
20230727,163900,798051430,5210,5210,5210,5210,0
|
|
20230727,163800,798051430,5210,5210,5210,5210,0
|
|
20230727,163700,798051430,5210,5210,5210,5210,210
|
|
20230727,163600,798051430,5210,5210,5210,5210,0
|
|
20230727,163500,798051430,5210,5210,5210,5210,0
|
|
20230727,163400,798051430,5210,5210,5210,5210,0
|
|
20230727,163300,798051430,5210,5210,5210,5210,0
|
|
20230727,163200,798051430,5210,5210,5210,5210,0
|
|
20230727,163100,798051430,5210,5210,5210,5210,0
|
|
20230727,163000,798051430,5210,5210,5210,5210,0
|
|
20230727,162900,798051430,5210,5210,5210,5210,0
|
|
20230727,162800,798051430,5210,5210,5210,5210,0
|
|
20230727,162700,798051430,5210,5210,5210,5210,0
|
|
20230727,162600,798051430,5210,5210,5210,5210,0
|
|
20230727,162500,798051430,5210,5210,5210,5210,0
|
|
20230727,162400,798051430,5210,5210,5210,5210,0
|
|
20230727,162300,798051430,5210,5210,5210,5210,0
|
|
20230727,162200,798051430,5210,5210,5210,5210,0
|
|
20230727,162100,798051430,5210,5210,5210,5210,0
|
|
20230727,162000,798051430,5210,5210,5210,5210,0
|
|
20230727,161900,798051430,5210,5210,5210,5210,0
|
|
20230727,161800,798051430,5210,5210,5210,5210,0
|
|
20230727,161700,798051430,5210,5210,5210,5210,0
|
|
20230727,161600,798051430,5210,5210,5210,5210,0
|
|
20230727,161500,798051430,5210,5210,5210,5210,0
|
|
20230727,161400,798051430,5210,5210,5210,5210,0
|
|
20230727,161300,798051430,5210,5210,5210,5210,0
|
|
20230727,161200,798051430,5210,5210,5210,5210,0
|
|
20230727,161100,798051430,5210,5210,5210,5210,0
|
|
20230727,161000,798051430,5210,5210,5210,5210,0
|
|
20230727,160900,798051430,5210,5210,5210,5210,0
|
|
20230727,160800,798051430,5210,5210,5210,5210,0
|
|
20230727,160700,798051430,5210,5210,5210,5210,210
|
|
20230727,160600,798051430,5210,5210,5210,5210,0
|
|
20230727,160500,798051430,5210,5210,5210,5210,0
|
|
20230727,160400,798051430,5210,5210,5210,5210,0
|
|
20230727,160300,798051430,5210,5210,5210,5210,0
|
|
20230727,160200,798051430,5210,5210,5210,5210,0
|
|
20230727,160100,798051430,5210,5210,5210,5210,0
|
|
20230727,160000,798051430,5210,5210,5210,5210,0
|
|
20230727,155900,798051430,5210,5210,5210,5210,0
|
|
20230727,155800,798051430,5210,5210,5210,5210,0
|
|
20230727,155700,798051430,5210,5210,5210,5210,0
|
|
20230727,155600,798051430,5210,5210,5210,5210,0
|
|
20230727,155500,798051430,5210,5210,5210,5210,0
|
|
20230727,155400,798051430,5210,5210,5210,5210,0
|
|
20230727,155300,798051430,5210,5210,5210,5210,0
|
|
20230727,155200,798051430,5210,5210,5210,5210,0
|
|
20230727,155100,798051430,5210,5210,5210,5210,0
|
|
20230727,155000,798051430,5210,5210,5210,5210,0
|
|
20230727,154900,798051430,5210,5210,5210,5210,0
|
|
20230727,154800,798051430,5210,5210,5210,5210,0
|
|
20230727,154700,798051430,5210,5210,5210,5210,0
|
|
20230727,154600,798051430,5210,5210,5210,5210,0
|
|
20230727,154500,798051430,5210,5210,5210,5210,0
|
|
20230727,154400,798051430,5210,5210,5210,5210,0
|
|
20230727,154300,798051430,5210,5210,5210,5210,0
|
|
20230727,154200,798051430,5210,5210,5210,5210,0
|
|
20230727,154100,798051430,5210,5210,5210,5210,0
|
|
20230727,154000,798051430,5210,5210,5210,5210,0
|
|
20230727,153900,798051430,5210,5210,5210,5210,0
|
|
20230727,153800,798051430,5210,5210,5210,5210,0
|
|
20230727,153700,798051430,5210,5210,5210,5210,210
|
|
20230727,153600,798051430,5210,5210,5210,5210,0
|
|
20230727,153500,798051430,5210,5210,5210,5210,0
|
|
20230727,153400,798051430,5210,5210,5210,5210,0
|
|
20230727,153300,798051430,5210,5210,5210,5210,0
|
|
20230727,153200,798051430,5210,5210,5210,5210,0
|
|
20230727,153100,798051430,5210,5210,5210,5210,0
|
|
20230727,153000,798051430,5210,5210,5210,5210,210
|
|
20230727,152900,796957330,5240,5240,5240,5240,0
|
|
20230727,152800,796957330,5240,5240,5240,5240,0
|
|
20230727,152700,796957330,5240,5240,5240,5240,0
|
|
20230727,152600,796957330,5240,5240,5240,5240,0
|
|
20230727,152500,796957330,5240,5240,5240,5240,0
|
|
20230727,152400,796957330,5240,5240,5240,5240,0
|
|
20230727,152300,796957330,5240,5240,5240,5240,0
|
|
20230727,152200,796957330,5240,5240,5240,5240,0
|
|
20230727,152100,796957330,5240,5240,5240,5240,0
|
|
20230727,152000,796957330,5240,5240,5240,5240,0
|
|
20230727,151900,796957330,5240,5240,5240,5240,0
|
|
20230727,151800,796957330,5240,5220,5250,5200,6187
|
|
20230727,151700,764778640,5220,5220,5220,5220,338
|
|
20230727,151600,763014280,5220,5220,5220,5220,0
|
|
20230727,151500,763014280,5220,5220,5220,5220,100
|
|
20230727,151400,762492280,5230,5230,5230,5230,332
|
|
20230727,151300,760755920,5230,5230,5230,5230,1
|
|
20230727,151200,760750690,5200,5220,5220,5200,6021
|
|
20230727,151100,729408020,5220,5210,5220,5210,6
|
|
20230727,151000,729376750,5210,5210,5210,5210,0
|
|
20230727,150900,729376750,5210,5210,5210,5210,200
|
|
20230727,150800,728334750,5210,5210,5210,5210,3
|
|
20230727,150700,728319120,5210,5220,5220,5210,1612
|
|
20230727,150600,719920440,5230,5210,5230,5210,267
|
|
20230727,150500,718528980,5210,5210,5210,5210,0
|
|
20230727,150400,718528980,5210,5220,5220,5210,584
|
|
20230727,150300,715482070,5230,5220,5230,5220,109
|
|
20230727,150200,714912090,5220,5220,5220,5220,583
|
|
20230727,150100,711868830,5220,5220,5220,5220,432
|
|
20230727,150000,709613790,5220,5240,5240,5220,482
|
|
20230727,145900,707097730,5230,5220,5230,5220,775
|
|
20230727,145800,703049480,5230,5240,5240,5230,222
|
|
20230727,145700,701888410,5230,5240,5240,5230,23
|
|
20230727,145600,701768100,5220,5230,5240,5220,412
|
|
20230727,145500,699615430,5230,5240,5240,5230,325
|
|
20230727,145400,697915660,5230,5230,5240,5230,321
|
|
20230727,145300,696236820,5250,5250,5250,5250,1
|
|
20230727,145200,696231570,5250,5250,5250,5250,0
|
|
20230727,145100,696231570,5250,5250,5250,5250,0
|
|
20230727,145000,696231570,5250,5250,5250,5250,2
|
|
20230727,144900,696221070,5240,5240,5240,5240,0
|
|
20230727,144800,696221070,5240,5240,5240,5240,1456
|
|
20230727,144700,688591630,5240,5250,5250,5240,1673
|
|
20230727,144600,679825100,5250,5240,5250,5240,2229
|
|
20230727,144500,668145130,5240,5240,5250,5240,1436
|
|
20230727,144400,660620480,5240,5250,5250,5240,89
|
|
20230727,144300,660154020,5260,5250,5260,5250,1030
|
|
20230727,144200,654746510,5260,5260,5260,5260,0
|
|
20230727,144100,654746510,5260,5260,5260,5260,1
|
|
20230727,144000,654741250,5260,5260,5260,5260,91
|
|
20230727,143900,654262590,5260,5260,5260,5260,0
|
|
20230727,143800,654262590,5260,5260,5260,5260,0
|
|
20230727,143700,654262590,5260,5260,5260,5260,1
|
|
20230727,143600,654257330,5270,5270,5270,5270,0
|
|
20230727,143500,654257330,5270,5270,5270,5270,0
|
|
20230727,143400,654257330,5270,5270,5270,5270,1
|
|
20230727,143300,654252060,5270,5270,5270,5270,1
|
|
20230727,143200,654246790,5270,5270,5270,5270,10
|
|
20230727,143100,654194090,5270,5270,5270,5270,0
|
|
20230727,143000,654194090,5270,5250,5270,5250,53
|
|
20230727,142900,653915820,5270,5270,5270,5270,9
|
|
20230727,142800,653868390,5270,5270,5270,5270,0
|
|
20230727,142700,653868390,5270,5270,5270,5270,1
|
|
20230727,142600,653863120,5270,5270,5270,5270,0
|
|
20230727,142500,653863120,5270,5270,5270,5270,0
|
|
20230727,142400,653863120,5270,5270,5270,5270,1
|
|
20230727,142300,653857850,5270,5270,5270,5270,0
|
|
20230727,142200,653857850,5270,5270,5270,5270,0
|
|
20230727,142100,653857850,5270,5270,5270,5260,108
|
|
20230727,142000,653289690,5270,5270,5270,5270,1
|
|
20230727,141900,653284420,5260,5260,5260,5260,0
|
|
20230727,141800,653284420,5260,5260,5260,5260,61
|
|
20230727,141700,652963560,5260,5260,5260,5260,921
|
|
20230727,141600,648119100,5270,5270,5270,5270,0
|
|
20230727,141500,648119100,5270,5270,5270,5270,0
|
|
20230727,141400,648119100,5270,5270,5270,5270,1
|
|
20230727,141300,648113830,5260,5260,5260,5260,0
|
|
20230727,141200,648113830,5260,5250,5260,5250,663
|
|
20230727,141100,644632250,5250,5270,5270,5250,204
|
|
20230727,141000,643559200,5260,5260,5260,5260,50
|
|
20230727,140900,643296200,5260,5260,5260,5260,50
|
|
20230727,140800,643033200,5270,5270,5270,5270,46
|
|
20230727,140700,642790780,5270,5270,5270,5270,0
|
|
20230727,140600,642790780,5270,5270,5270,5270,0
|
|
20230727,140500,642790780,5270,5270,5270,5270,1
|
|
20230727,140400,642785510,5270,5270,5270,5270,0
|
|
20230727,140300,642785510,5270,5270,5270,5270,0
|
|
20230727,140200,642785510,5270,5270,5270,5270,0
|
|
20230727,140100,642785510,5270,5250,5270,5250,42
|
|
20230727,140000,642564780,5250,5250,5250,5250,0
|
|
20230727,135900,642564780,5250,5260,5260,5250,1918
|
|
20230727,135800,632476210,5260,5250,5260,5250,62
|
|
20230727,135700,632150700,5260,5260,5260,5260,0
|
|
20230727,135600,632150700,5260,5260,5260,5260,19
|
|
20230727,135500,632050760,5270,5260,5270,5260,22
|
|
20230727,135400,631935030,5250,5250,5250,5250,0
|
|
20230727,135300,631935030,5250,5250,5250,5250,0
|
|
20230727,135200,631935030,5250,5260,5260,5250,2249
|
|
20230727,135100,620107290,5250,5250,5250,5250,0
|
|
20230727,135000,620107290,5250,5250,5250,5250,0
|
|
20230727,134900,620107290,5250,5250,5250,5250,30
|
|
20230727,134800,619949790,5260,5260,5260,5260,1
|
|
20230727,134700,619944530,5270,5270,5270,5270,0
|
|
20230727,134600,619944530,5270,5270,5270,5270,0
|
|
20230727,134500,619944530,5270,5270,5270,5270,1
|
|
20230727,134400,619939260,5250,5250,5250,5250,0
|
|
20230727,134300,619939260,5250,5250,5250,5250,682
|
|
20230727,134200,616358760,5260,5270,5270,5260,662
|
|
20230727,134100,612876630,5260,5260,5260,5260,0
|
|
20230727,134000,612876630,5260,5260,5260,5260,0
|
|
20230727,133900,612876630,5260,5260,5260,5260,234
|
|
20230727,133800,611645790,5260,5250,5260,5250,49
|
|
20230727,133700,611388530,5260,5260,5260,5260,450
|
|
20230727,133600,609021530,5260,5260,5260,5260,101
|
|
20230727,133500,608490270,5260,5260,5260,5260,0
|
|
20230727,133400,608490270,5260,5260,5260,5260,0
|
|
20230727,133300,608490270,5260,5260,5260,5260,0
|
|
20230727,133200,608490270,5260,5260,5260,5260,85
|
|
20230727,133100,608043170,5260,5260,5260,5260,4
|
|
20230727,133000,608022130,5260,5260,5260,5260,0
|
|
20230727,132900,608022130,5260,5270,5270,5260,97
|
|
20230727,132800,607511900,5280,5280,5280,5280,0
|
|
20230727,132700,607511900,5280,5280,5280,5280,1
|
|
20230727,132600,607506620,5260,5260,5260,5260,100
|
|
20230727,132500,606980620,5280,5280,5280,5280,0
|
|
20230727,132400,606980620,5280,5280,5280,5280,0
|
|
20230727,132300,606980620,5280,5280,5280,5280,101
|
|
20230727,132200,606447340,5280,5280,5280,5280,35
|
|
20230727,132100,606262540,5280,5280,5280,5280,0
|
|
20230727,132000,606262540,5280,5280,5280,5280,0
|
|
20230727,131900,606262540,5280,5280,5280,5280,1
|
|
20230727,131800,606257260,5280,5240,5280,5240,709
|
|
20230727,131700,602526940,5280,5250,5280,5250,675
|
|
20230727,131600,598983160,5240,5240,5240,5240,0
|
|
20230727,131500,598983160,5240,5240,5240,5240,0
|
|
20230727,131400,598983160,5240,5240,5240,5240,0
|
|
20230727,131300,598983160,5240,5240,5240,5240,0
|
|
20230727,131200,598983160,5240,5240,5240,5240,0
|
|
20230727,131100,598983160,5240,5270,5270,5240,271
|
|
20230727,131000,597562120,5280,5280,5280,5280,0
|
|
20230727,130900,597562120,5280,5280,5280,5280,50
|
|
20230727,130800,597298120,5280,5280,5280,5280,0
|
|
20230727,130700,597298120,5280,5270,5280,5270,20
|
|
20230727,130600,597192710,5270,5270,5270,5270,1
|
|
20230727,130500,597187440,5250,5260,5260,5250,600
|
|
20230727,130400,594036020,5280,5280,5280,5280,36
|
|
20230727,130300,593845940,5270,5280,5280,5270,52
|
|
20230727,130200,593571590,5290,5280,5290,5280,62
|
|
20230727,130100,593244210,5290,5290,5290,5290,0
|
|
20230727,130000,593244210,5290,5280,5290,5280,1002
|
|
20230727,125900,587953630,5280,5280,5280,5280,0
|
|
20230727,125800,587953630,5280,5270,5280,5270,544
|
|
20230727,125700,585083740,5260,5260,5260,5260,1
|
|
20230727,125600,585078480,5270,5260,5270,5260,413
|
|
20230727,125500,582906090,5260,5260,5260,5260,0
|
|
20230727,125400,582906090,5260,5260,5260,5260,0
|
|
20230727,125300,582906090,5260,5260,5260,5260,0
|
|
20230727,125200,582906090,5260,5260,5260,5260,500
|
|
20230727,125100,580276090,5250,5250,5250,5250,0
|
|
20230727,125000,580276090,5250,5250,5250,5250,0
|
|
20230727,124900,580276090,5250,5260,5260,5250,77
|
|
20230727,124800,579871780,5260,5260,5260,5260,190
|
|
20230727,124700,578872380,5260,5260,5260,5260,0
|
|
20230727,124600,578872380,5260,5260,5260,5260,20
|
|
20230727,124500,578767180,5260,5260,5260,5260,20
|
|
20230727,124400,578661980,5250,5250,5250,5250,72
|
|
20230727,124300,578283980,5260,5260,5260,5260,0
|
|
20230727,124200,578283980,5260,5260,5260,5260,0
|
|
20230727,124100,578283980,5260,5260,5260,5240,563
|
|
20230727,124000,575328400,5260,5260,5260,5260,1
|
|
20230727,123900,575323140,5270,5270,5270,5270,0
|
|
20230727,123800,575323140,5270,5270,5270,5270,0
|
|
20230727,123700,575323140,5270,5270,5270,5270,0
|
|
20230727,123600,575323140,5270,5270,5270,5270,0
|
|
20230727,123500,575323140,5270,5270,5270,5270,0
|
|
20230727,123400,575323140,5270,5270,5270,5270,0
|
|
20230727,123300,575323140,5270,5270,5270,5270,0
|
|
20230727,123200,575323140,5270,5270,5270,5270,1
|
|
20230727,123100,575317870,5240,5240,5240,5240,0
|
|
20230727,123000,575317870,5240,5240,5240,5240,0
|
|
20230727,122900,575317870,5240,5260,5260,5240,400
|
|
20230727,122800,573220750,5270,5270,5270,5270,0
|
|
20230727,122700,573220750,5270,5270,5270,5270,0
|
|
20230727,122600,573220750,5270,5270,5270,5270,0
|
|
20230727,122500,573220750,5270,5260,5270,5240,77
|
|
20230727,122400,572817140,5270,5240,5270,5240,319
|
|
20230727,122300,571144530,5260,5260,5260,5260,0
|
|
20230727,122200,571144530,5260,5260,5260,5260,282
|
|
20230727,122100,569661210,5260,5240,5260,5240,3
|
|
20230727,122000,569645450,5260,5260,5260,5260,10
|
|
20230727,121900,569592850,5260,5240,5260,5240,353
|
|
20230727,121800,567743050,5240,5240,5240,5240,0
|
|
20230727,121700,567743050,5240,5220,5240,5220,138
|
|
20230727,121600,567022670,5220,5220,5220,5220,0
|
|
20230727,121500,567022670,5220,5230,5230,5220,500
|
|
20230727,121400,564410670,5240,5240,5240,5240,1386
|
|
20230727,121300,557148030,5250,5240,5250,5240,1170
|
|
20230727,121200,551015230,5240,5240,5240,5240,1061
|
|
20230727,121100,545455590,5250,5250,5250,5250,4411
|
|
20230727,121000,522297840,5270,5270,5270,5270,0
|
|
20230727,120900,522297840,5270,5270,5270,5270,0
|
|
20230727,120800,522297840,5270,5270,5270,5270,0
|
|
20230727,120700,522297840,5270,5270,5270,5270,0
|
|
20230727,120600,522297840,5270,5260,5270,5260,2
|
|
20230727,120500,522287310,5270,5270,5270,5270,0
|
|
20230727,120400,522287310,5270,5270,5270,5270,0
|
|
20230727,120300,522287310,5270,5270,5270,5250,185
|
|
20230727,120200,521315880,5250,5270,5270,5250,687
|
|
20230727,120100,517705410,5270,5250,5270,5250,1001
|
|
20230727,120000,512450140,5260,5260,5260,5260,0
|
|
20230727,115900,512450140,5260,5260,5270,5260,59
|
|
20230727,115800,512139780,5260,5260,5260,5260,1
|
|
20230727,115700,512134520,5260,5260,5260,5260,2
|
|
20230727,115600,512124000,5270,5270,5270,5270,5
|
|
20230727,115500,512097650,5270,5270,5270,5270,3
|
|
20230727,115400,512081840,5270,5270,5270,5270,0
|
|
20230727,115300,512081840,5270,5270,5270,5270,0
|
|
20230727,115200,512081840,5270,5250,5270,5250,57
|
|
20230727,115100,511782570,5270,5280,5280,5270,43
|
|
20230727,115000,511555940,5250,5280,5280,5250,201
|
|
20230727,114900,510499900,5260,5260,5260,5260,55
|
|
20230727,114800,510210600,5280,5270,5280,5260,51
|
|
20230727,114700,509942310,5280,5280,5280,5280,0
|
|
20230727,114600,509942310,5280,5270,5280,5270,1290
|
|
20230727,114500,503142010,5260,5260,5260,5260,12
|
|
20230727,114400,503078890,5250,5250,5250,5250,1
|
|
20230727,114300,503073640,5270,5270,5270,5270,0
|
|
20230727,114200,503073640,5270,5270,5270,5270,1
|
|
20230727,114100,503068370,5250,5250,5250,5250,1
|
|
20230727,114000,503063120,5250,5250,5250,5250,177
|
|
20230727,113900,502133870,5250,5260,5270,5250,633
|
|
20230727,113800,498804490,5260,5260,5260,5260,100
|
|
20230727,113700,498278490,5270,5270,5270,5270,0
|
|
20230727,113600,498278490,5270,5270,5270,5270,0
|
|
20230727,113500,498278490,5270,5270,5270,5270,0
|
|
20230727,113400,498278490,5270,5260,5270,5250,2913
|
|
20230727,113300,482948620,5240,5250,5250,5240,228
|
|
20230727,113200,481751900,5250,5250,5250,5250,233
|
|
20230727,113100,480528650,5250,5260,5260,5250,1277
|
|
20230727,113000,473816630,5260,5260,5260,5260,3183
|
|
20230727,112900,457074050,5270,5260,5270,5260,1806
|
|
20230727,112800,447574480,5260,5260,5260,5260,7
|
|
20230727,112700,447537660,5260,5260,5260,5260,200
|
|
20230727,112600,446485660,5260,5270,5270,5260,150
|
|
20230727,112500,445696570,5280,5280,5280,5280,0
|
|
20230727,112400,445696570,5280,5280,5280,5280,94
|
|
20230727,112300,445200250,5280,5280,5280,5280,0
|
|
20230727,112200,445200250,5280,5280,5280,5280,0
|
|
20230727,112100,445200250,5280,5280,5280,5280,1
|
|
20230727,112000,445194970,5290,5290,5290,5290,0
|
|
20230727,111900,445194970,5290,5290,5290,5290,0
|
|
20230727,111800,445194970,5290,5290,5290,5290,2439
|
|
20230727,111700,432292660,5280,5280,5280,5280,852
|
|
20230727,111600,427794100,5280,5280,5280,5280,208
|
|
20230727,111500,426695860,5280,5270,5280,5270,12
|
|
20230727,111400,426632610,5270,5280,5280,5270,1312
|
|
20230727,111300,419709180,5280,5280,5280,5280,10
|
|
20230727,111200,419656380,5300,5280,5300,5280,51
|
|
20230727,111100,419387080,5300,5290,5300,5290,102
|
|
20230727,111000,418847490,5290,5290,5290,5290,351
|
|
20230727,110900,416990700,5300,5300,5300,5300,0
|
|
20230727,110800,416990700,5300,5300,5300,5300,1
|
|
20230727,110700,416985400,5290,5290,5300,5290,355
|
|
20230727,110600,415107440,5290,5290,5290,5290,401
|
|
20230727,110500,412986150,5300,5300,5300,5300,0
|
|
20230727,110400,412986150,5300,5300,5300,5300,126
|
|
20230727,110300,412318350,5310,5310,5310,5310,0
|
|
20230727,110200,412318350,5310,5310,5310,5310,1
|
|
20230727,110100,412313040,5310,5310,5310,5310,353
|
|
20230727,110000,410438610,5310,5310,5310,5310,0
|
|
20230727,105900,410438610,5310,5310,5310,5310,50
|
|
20230727,105800,410173110,5310,5310,5310,5310,38
|
|
20230727,105700,409971330,5310,5300,5310,5300,90
|
|
20230727,105600,409493810,5310,5320,5320,5310,1001
|
|
20230727,105500,404168500,5320,5310,5320,5310,1146
|
|
20230727,105400,398083230,5300,5300,5300,5300,3318
|
|
20230727,105300,380497830,5290,5290,5290,5290,483
|
|
20230727,105200,377942760,5290,5290,5290,5290,425
|
|
20230727,105100,375694510,5300,5300,5300,5300,693
|
|
20230727,105000,372021610,5300,5300,5300,5300,0
|
|
20230727,104900,372021610,5300,5300,5300,5300,0
|
|
20230727,104800,372021610,5300,5300,5300,5290,10
|
|
20230727,104700,371968670,5300,5300,5300,5300,200
|
|
20230727,104600,370908670,5300,5300,5300,5300,0
|
|
20230727,104500,370908670,5300,5300,5300,5300,130
|
|
20230727,104400,370219670,5300,5290,5300,5290,221
|
|
20230727,104300,369048380,5310,5300,5310,5300,189
|
|
20230727,104200,368046640,5300,5300,5300,5300,317
|
|
20230727,104100,366366540,5290,5290,5290,5290,2331
|
|
20230727,104000,354035550,5300,5300,5300,5290,3200
|
|
20230727,103900,337085550,5310,5300,5310,5300,202
|
|
20230727,103800,336014930,5300,5300,5300,5300,494
|
|
20230727,103700,333396730,5300,5290,5300,5290,1927
|
|
20230727,103600,323183640,5280,5280,5280,5280,47
|
|
20230727,103500,322935480,5290,5290,5290,5290,2383
|
|
20230727,103400,310329410,5280,5280,5280,5270,58
|
|
20230727,103300,310023520,5280,5270,5280,5270,1286
|
|
20230727,103200,303235000,5280,5280,5280,5280,33
|
|
20230727,103100,303060760,5270,5260,5270,5250,1907
|
|
20230727,103000,293018050,5260,5260,5260,5260,13
|
|
20230727,102900,292949670,5260,5250,5260,5250,244
|
|
20230727,102800,291667830,5250,5250,5260,5250,513
|
|
20230727,102700,288974550,5260,5250,5260,5250,2
|
|
20230727,102600,288964040,5260,5250,5260,5250,1243
|
|
20230727,102500,282438280,5250,5250,5250,5250,30
|
|
20230727,102400,282280780,5250,5240,5250,5240,29
|
|
20230727,102300,282128740,5250,5260,5260,5250,129
|
|
20230727,102200,281451210,5240,5250,5260,5240,536
|
|
20230727,102100,278637530,5260,5250,5260,5250,103
|
|
20230727,102000,278096760,5250,5250,5250,5250,200
|
|
20230727,101900,277046760,5250,5250,5250,5250,0
|
|
20230727,101800,277046760,5250,5250,5250,5250,5
|
|
20230727,101700,277020510,5250,5250,5250,5250,599
|
|
20230727,101600,273875760,5250,5240,5250,5240,503
|
|
20230727,101500,271240030,5250,5250,5250,5250,0
|
|
20230727,101400,271240030,5250,5240,5250,5230,501
|
|
20230727,101300,268616420,5250,5250,5250,5250,1
|
|
20230727,101200,268611170,5250,5260,5260,5250,2
|
|
20230727,101100,268600660,5240,5230,5240,5220,1183
|
|
20230727,101000,262406280,5240,5230,5240,5230,2722
|
|
20230727,100900,248170210,5240,5240,5240,5230,298
|
|
20230727,100800,246610050,5250,5250,5250,5250,0
|
|
20230727,100700,246610050,5250,5250,5250,5250,4
|
|
20230727,100600,246589050,5250,5250,5250,5230,878
|
|
20230727,100500,241995080,5260,5260,5260,5260,1
|
|
20230727,100400,241989820,5250,5250,5260,5250,37
|
|
20230727,100300,241795550,5250,5240,5250,5230,502
|
|
20230727,100200,239165460,5250,5250,5250,5250,0
|
|
20230727,100100,239165460,5250,5240,5250,5240,21
|
|
20230727,100000,239055310,5250,5250,5250,5240,210
|
|
20230727,095900,237953840,5250,5250,5250,5250,200
|
|
20230727,095800,236903840,5250,5240,5250,5240,1266
|
|
20230727,095700,230269990,5240,5240,5240,5240,2
|
|
20230727,095600,230259510,5240,5240,5240,5240,50
|
|
20230727,095500,229997510,5240,5240,5240,5230,3
|
|
20230727,095400,229981800,5230,5220,5240,5220,374
|
|
20230727,095300,228029290,5240,5220,5240,5200,1793
|
|
20230727,095200,218704110,5240,5200,5240,5200,2
|
|
20230727,095100,218693670,5230,5230,5230,5220,559
|
|
20230727,095000,215770680,5220,5220,5220,5220,5
|
|
20230727,094900,215744580,5240,5220,5240,5220,41
|
|
20230727,094800,215530460,5240,5230,5240,5210,1576
|
|
20230727,094700,207304100,5240,5230,5240,5220,254
|
|
20230727,094600,205975670,5220,5220,5220,5220,2
|
|
20230727,094500,205965230,5230,5220,5230,5220,441
|
|
20230727,094400,203660340,5220,5220,5220,5220,5
|
|
20230727,094300,203634240,5220,5220,5220,5220,2
|
|
20230727,094200,203623800,5220,5220,5220,5220,0
|
|
20230727,094100,203623800,5220,5220,5220,5220,38
|
|
20230727,094000,203425440,5220,5210,5220,5210,195
|
|
20230727,093900,202409480,5210,5210,5210,5210,285
|
|
20230727,093800,200924630,5210,5230,5230,5210,1076
|
|
20230727,093700,195311910,5230,5230,5230,5230,817
|
|
20230727,093600,191039000,5250,5250,5250,5250,0
|
|
20230727,093500,191039000,5250,5250,5250,5250,251
|
|
20230727,093400,189721250,5230,5230,5230,5230,0
|
|
20230727,093300,189721250,5230,5240,5240,5230,252
|
|
20230727,093200,188400790,5260,5260,5260,5260,132
|
|
20230727,093100,187706470,5240,5260,5260,5240,203
|
|
20230727,093000,186641690,5260,5260,5260,5240,131
|
|
20230727,092900,185955150,5250,5230,5250,5230,886
|
|
20230727,092800,181307590,5230,5240,5240,5230,642
|
|
20230727,092700,177944710,5240,5230,5240,5230,109
|
|
20230727,092600,177374050,5240,5230,5240,5220,442
|
|
20230727,092500,175062550,5230,5220,5230,5220,1182
|
|
20230727,092400,168891130,5220,5220,5220,5220,436
|
|
20230727,092300,166615210,5220,5220,5220,5220,2
|
|
20230727,092200,166604770,5230,5220,5230,5220,1407
|
|
20230727,092100,159246660,5220,5180,5220,5180,1206
|
|
20230727,092000,152961550,5190,5210,5210,5190,1400
|
|
20230727,091900,145693550,5180,5210,5210,5180,2452
|
|
20230727,091800,132980060,5200,5200,5200,5200,98
|
|
20230727,091700,132470460,5190,5190,5190,5190,188
|
|
20230727,091600,131494740,5190,5190,5190,5190,3
|
|
20230727,091500,131479170,5190,5180,5190,5180,1927
|
|
20230727,091400,121479520,5180,5180,5180,5180,93
|
|
20230727,091300,120997780,5180,5180,5180,5180,126
|
|
20230727,091200,120345100,5180,5170,5180,5170,900
|
|
20230727,091100,115685110,5160,5160,5170,5160,823
|
|
20230727,091000,111432930,5140,5140,5140,5140,603
|
|
20230727,090900,108333510,5140,5150,5150,5140,8
|
|
20230727,090800,108292340,5140,5140,5160,5120,3486
|
|
20230727,090700,90422130,5170,5190,5190,5140,2643
|
|
20230727,090600,76769410,5170,5170,5170,5170,191
|
|
20230727,090500,75781940,5170,5180,5180,5170,1088
|
|
20230727,090400,70153120,5180,5180,5180,5170,842
|
|
20230727,090300,65791770,5180,5210,5210,5180,650
|
|
20230727,090200,62422670,5210,5200,5210,5200,1250
|
|
20230727,090100,55917970,5170,5150,5200,5150,1237
|
|
20230727,090000,49527150,5150,5070,5150,5070,9748
|