610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190700,716001975,4420,4420,4420,4420,3510
|
|
20230727,190600,716001975,4420,4420,4420,4420,0
|
|
20230727,190500,716001975,4420,4420,4420,4420,0
|
|
20230727,190400,716001975,4420,4420,4420,4420,0
|
|
20230727,190300,716001975,4420,4420,4420,4420,0
|
|
20230727,190200,716001975,4420,4420,4420,4420,0
|
|
20230727,190100,716001975,4420,4420,4420,4420,0
|
|
20230727,190000,716001975,4420,4420,4420,4420,0
|
|
20230727,185900,716001975,4420,4420,4420,4420,0
|
|
20230727,185800,716001975,4420,4420,4420,4420,0
|
|
20230727,185700,716001975,4420,4420,4420,4420,0
|
|
20230727,185600,716001975,4420,4420,4420,4420,0
|
|
20230727,185500,716001975,4420,4420,4420,4420,0
|
|
20230727,185400,716001975,4420,4420,4420,4420,0
|
|
20230727,185300,716001975,4420,4420,4420,4420,0
|
|
20230727,185200,716001975,4420,4420,4420,4420,0
|
|
20230727,185100,716001975,4420,4420,4420,4420,0
|
|
20230727,185000,716001975,4420,4420,4420,4420,0
|
|
20230727,184900,716001975,4420,4420,4420,4420,0
|
|
20230727,184800,716001975,4420,4420,4420,4420,0
|
|
20230727,184700,716001975,4420,4420,4420,4420,0
|
|
20230727,184600,716001975,4420,4420,4420,4420,0
|
|
20230727,184500,716001975,4420,4420,4420,4420,0
|
|
20230727,184400,716001975,4420,4420,4420,4420,0
|
|
20230727,184300,716001975,4420,4420,4420,4420,0
|
|
20230727,184200,716001975,4420,4420,4420,4420,0
|
|
20230727,184100,716001975,4420,4420,4420,4420,0
|
|
20230727,184000,716001975,4420,4420,4420,4420,0
|
|
20230727,183900,716001975,4420,4420,4420,4420,0
|
|
20230727,183800,716001975,4420,4420,4420,4420,0
|
|
20230727,183700,716001975,4420,4420,4420,4420,3510
|
|
20230727,183600,716001975,4420,4420,4420,4420,0
|
|
20230727,183500,716001975,4420,4420,4420,4420,0
|
|
20230727,183400,716001975,4420,4420,4420,4420,0
|
|
20230727,183300,716001975,4420,4420,4420,4420,0
|
|
20230727,183200,716001975,4420,4420,4420,4420,0
|
|
20230727,183100,716001975,4420,4420,4420,4420,0
|
|
20230727,183000,716001975,4420,4420,4420,4420,0
|
|
20230727,182900,716001975,4420,4420,4420,4420,0
|
|
20230727,182800,716001975,4420,4420,4420,4420,0
|
|
20230727,182700,716001975,4420,4420,4420,4420,0
|
|
20230727,182600,716001975,4420,4420,4420,4420,0
|
|
20230727,182500,716001975,4420,4420,4420,4420,0
|
|
20230727,182400,716001975,4420,4420,4420,4420,0
|
|
20230727,182300,716001975,4420,4420,4420,4420,0
|
|
20230727,182200,716001975,4420,4420,4420,4420,0
|
|
20230727,182100,716001975,4420,4420,4420,4420,0
|
|
20230727,182000,716001975,4420,4420,4420,4420,0
|
|
20230727,181900,716001975,4420,4420,4420,4420,0
|
|
20230727,181800,716001975,4420,4420,4420,4420,0
|
|
20230727,181700,716001975,4420,4420,4420,4420,0
|
|
20230727,181600,716001975,4420,4420,4420,4420,0
|
|
20230727,181500,716001975,4420,4420,4420,4420,0
|
|
20230727,181400,716001975,4420,4420,4420,4420,0
|
|
20230727,181300,716001975,4420,4420,4420,4420,0
|
|
20230727,181200,716001975,4420,4420,4420,4420,0
|
|
20230727,181100,716001975,4420,4420,4420,4420,0
|
|
20230727,181000,716001975,4420,4420,4420,4420,0
|
|
20230727,180900,716001975,4420,4420,4420,4420,0
|
|
20230727,180800,716001975,4420,4420,4420,4420,0
|
|
20230727,180700,716001975,4420,4420,4420,4420,3510
|
|
20230727,180600,716001975,4420,4420,4420,4420,0
|
|
20230727,180500,716001975,4420,4420,4420,4420,0
|
|
20230727,180400,716001975,4420,4420,4420,4420,0
|
|
20230727,180300,716001975,4420,4420,4420,4420,0
|
|
20230727,180200,716001975,4420,4420,4420,4420,0
|
|
20230727,180100,716001975,4420,4420,4420,4420,0
|
|
20230727,180000,716001975,4420,4420,4420,4420,0
|
|
20230727,175900,716001975,4420,4420,4420,4420,0
|
|
20230727,175800,716001975,4420,4420,4420,4420,0
|
|
20230727,175700,716001975,4420,4420,4420,4420,0
|
|
20230727,175600,716001975,4420,4420,4420,4420,0
|
|
20230727,175500,716001975,4420,4420,4420,4420,0
|
|
20230727,175400,716001975,4420,4420,4420,4420,0
|
|
20230727,175300,716001975,4420,4420,4420,4420,0
|
|
20230727,175200,716001975,4420,4420,4420,4420,0
|
|
20230727,175100,716001975,4420,4420,4420,4420,0
|
|
20230727,175000,716001975,4420,4420,4420,4420,0
|
|
20230727,174900,716001975,4420,4420,4420,4420,0
|
|
20230727,174800,716001975,4420,4420,4420,4420,0
|
|
20230727,174700,716001975,4420,4420,4420,4420,0
|
|
20230727,174600,716001975,4420,4420,4420,4420,0
|
|
20230727,174500,716001975,4420,4420,4420,4420,0
|
|
20230727,174400,716001975,4420,4420,4420,4420,0
|
|
20230727,174300,716001975,4420,4420,4420,4420,0
|
|
20230727,174200,716001975,4420,4420,4420,4420,0
|
|
20230727,174100,716001975,4420,4420,4420,4420,0
|
|
20230727,174000,716001975,4420,4420,4420,4420,0
|
|
20230727,173900,716001975,4420,4420,4420,4420,0
|
|
20230727,173800,716001975,4420,4420,4420,4420,0
|
|
20230727,173700,716001975,4420,4420,4420,4420,3510
|
|
20230727,173600,716001975,4420,4420,4420,4420,0
|
|
20230727,173500,716001975,4420,4420,4420,4420,0
|
|
20230727,173400,716001975,4420,4420,4420,4420,0
|
|
20230727,173300,716001975,4420,4420,4420,4420,0
|
|
20230727,173200,716001975,4420,4420,4420,4420,0
|
|
20230727,173100,716001975,4420,4420,4420,4420,0
|
|
20230727,173000,716001975,4420,4420,4420,4420,0
|
|
20230727,172900,716001975,4420,4420,4420,4420,0
|
|
20230727,172800,716001975,4420,4420,4420,4420,0
|
|
20230727,172700,716001975,4420,4420,4420,4420,0
|
|
20230727,172600,716001975,4420,4420,4420,4420,0
|
|
20230727,172500,716001975,4420,4420,4420,4420,0
|
|
20230727,172400,716001975,4420,4420,4420,4420,0
|
|
20230727,172300,716001975,4420,4420,4420,4420,0
|
|
20230727,172200,716001975,4420,4420,4420,4420,0
|
|
20230727,172100,716001975,4420,4420,4420,4420,0
|
|
20230727,172000,716001975,4420,4420,4420,4420,0
|
|
20230727,171900,716001975,4420,4420,4420,4420,0
|
|
20230727,171800,716001975,4420,4420,4420,4420,0
|
|
20230727,171700,716001975,4420,4420,4420,4420,0
|
|
20230727,171600,716001975,4420,4420,4420,4420,0
|
|
20230727,171500,716001975,4420,4420,4420,4420,0
|
|
20230727,171400,716001975,4420,4420,4420,4420,0
|
|
20230727,171300,716001975,4420,4420,4420,4420,0
|
|
20230727,171200,716001975,4420,4420,4420,4420,0
|
|
20230727,171100,716001975,4420,4420,4420,4420,0
|
|
20230727,171000,716001975,4420,4420,4420,4420,0
|
|
20230727,170900,716001975,4420,4420,4420,4420,0
|
|
20230727,170800,716001975,4420,4420,4420,4420,0
|
|
20230727,170700,716001975,4420,4420,4420,4420,3510
|
|
20230727,170600,716001975,4420,4420,4420,4420,0
|
|
20230727,170500,716001975,4420,4420,4420,4420,0
|
|
20230727,170400,716001975,4420,4420,4420,4420,0
|
|
20230727,170300,716001975,4420,4420,4420,4420,0
|
|
20230727,170200,716001975,4420,4420,4420,4420,0
|
|
20230727,170100,716001975,4420,4420,4420,4420,0
|
|
20230727,170000,716001975,4420,4420,4420,4420,0
|
|
20230727,165900,716001975,4420,4420,4420,4420,0
|
|
20230727,165800,716001975,4420,4420,4420,4420,0
|
|
20230727,165700,716001975,4420,4420,4420,4420,0
|
|
20230727,165600,716001975,4420,4420,4420,4420,0
|
|
20230727,165500,716001975,4420,4420,4420,4420,0
|
|
20230727,165400,716001975,4420,4420,4420,4420,0
|
|
20230727,165300,716001975,4420,4420,4420,4420,0
|
|
20230727,165200,716001975,4420,4420,4420,4420,0
|
|
20230727,165100,716001975,4420,4420,4420,4420,0
|
|
20230727,165000,716001975,4420,4420,4420,4420,0
|
|
20230727,164900,716001975,4420,4420,4420,4420,0
|
|
20230727,164800,716001975,4420,4420,4420,4420,0
|
|
20230727,164700,716001975,4420,4420,4420,4420,0
|
|
20230727,164600,716001975,4420,4420,4420,4420,0
|
|
20230727,164500,716001975,4420,4420,4420,4420,0
|
|
20230727,164400,716001975,4420,4420,4420,4420,0
|
|
20230727,164300,716001975,4420,4420,4420,4420,0
|
|
20230727,164200,716001975,4420,4420,4420,4420,0
|
|
20230727,164100,716001975,4420,4420,4420,4420,0
|
|
20230727,164000,716001975,4420,4420,4420,4420,0
|
|
20230727,163900,716001975,4420,4420,4420,4420,0
|
|
20230727,163800,716001975,4420,4420,4420,4420,0
|
|
20230727,163700,716001975,4420,4420,4420,4420,3510
|
|
20230727,163600,716001975,4420,4420,4420,4420,0
|
|
20230727,163500,716001975,4420,4420,4420,4420,0
|
|
20230727,163400,716001975,4420,4420,4420,4420,0
|
|
20230727,163300,716001975,4420,4420,4420,4420,0
|
|
20230727,163200,716001975,4420,4420,4420,4420,0
|
|
20230727,163100,716001975,4420,4420,4420,4420,0
|
|
20230727,163000,716001975,4420,4420,4420,4420,0
|
|
20230727,162900,716001975,4420,4420,4420,4420,0
|
|
20230727,162800,716001975,4420,4420,4420,4420,0
|
|
20230727,162700,716001975,4420,4420,4420,4420,0
|
|
20230727,162600,716001975,4420,4420,4420,4420,0
|
|
20230727,162500,716001975,4420,4420,4420,4420,0
|
|
20230727,162400,716001975,4420,4420,4420,4420,0
|
|
20230727,162300,716001975,4420,4420,4420,4420,0
|
|
20230727,162200,716001975,4420,4420,4420,4420,0
|
|
20230727,162100,716001975,4420,4420,4420,4420,0
|
|
20230727,162000,716001975,4420,4420,4420,4420,0
|
|
20230727,161900,716001975,4420,4420,4420,4420,0
|
|
20230727,161800,716001975,4420,4420,4420,4420,0
|
|
20230727,161700,716001975,4420,4420,4420,4420,0
|
|
20230727,161600,716001975,4420,4420,4420,4420,0
|
|
20230727,161500,716001975,4420,4420,4420,4420,0
|
|
20230727,161400,716001975,4420,4420,4420,4420,0
|
|
20230727,161300,716001975,4420,4420,4420,4420,0
|
|
20230727,161200,716001975,4420,4420,4420,4420,0
|
|
20230727,161100,716001975,4420,4420,4420,4420,0
|
|
20230727,161000,716001975,4420,4420,4420,4420,0
|
|
20230727,160900,716001975,4420,4420,4420,4420,0
|
|
20230727,160800,716001975,4420,4420,4420,4420,0
|
|
20230727,160700,716001975,4420,4420,4420,4420,3510
|
|
20230727,160600,716001975,4420,4420,4420,4420,0
|
|
20230727,160500,716001975,4420,4420,4420,4420,0
|
|
20230727,160400,716001975,4420,4420,4420,4420,0
|
|
20230727,160300,716001975,4420,4420,4420,4420,0
|
|
20230727,160200,716001975,4420,4420,4420,4420,0
|
|
20230727,160100,716001975,4420,4420,4420,4420,0
|
|
20230727,160000,716001975,4420,4420,4420,4420,0
|
|
20230727,155900,716001975,4420,4420,4420,4420,0
|
|
20230727,155800,716001975,4420,4420,4420,4420,0
|
|
20230727,155700,716001975,4420,4420,4420,4420,0
|
|
20230727,155600,716001975,4420,4420,4420,4420,0
|
|
20230727,155500,716001975,4420,4420,4420,4420,0
|
|
20230727,155400,716001975,4420,4420,4420,4420,0
|
|
20230727,155300,716001975,4420,4420,4420,4420,0
|
|
20230727,155200,716001975,4420,4420,4420,4420,0
|
|
20230727,155100,716001975,4420,4420,4420,4420,0
|
|
20230727,155000,716001975,4420,4420,4420,4420,0
|
|
20230727,154900,716001975,4420,4420,4420,4420,0
|
|
20230727,154800,716001975,4420,4420,4420,4420,0
|
|
20230727,154700,716001975,4420,4420,4420,4420,0
|
|
20230727,154600,716001975,4420,4420,4420,4420,0
|
|
20230727,154500,716001975,4420,4420,4420,4420,0
|
|
20230727,154400,716001975,4420,4420,4420,4420,0
|
|
20230727,154300,716001975,4420,4420,4420,4420,0
|
|
20230727,154200,716001975,4420,4420,4420,4420,0
|
|
20230727,154100,716001975,4420,4420,4420,4420,0
|
|
20230727,154000,716001975,4420,4420,4420,4420,0
|
|
20230727,153900,716001975,4420,4420,4420,4420,0
|
|
20230727,153800,716001975,4420,4420,4420,4420,0
|
|
20230727,153700,716001975,4420,4420,4420,4420,3510
|
|
20230727,153600,716001975,4420,4420,4420,4420,0
|
|
20230727,153500,716001975,4420,4420,4420,4420,0
|
|
20230727,153400,716001975,4420,4420,4420,4420,0
|
|
20230727,153300,716001975,4420,4420,4420,4420,0
|
|
20230727,153200,716001975,4420,4420,4420,4420,0
|
|
20230727,153100,716001975,4420,4420,4420,4420,0
|
|
20230727,153000,716001975,4420,4420,4420,4420,3510
|
|
20230727,152900,700487775,4425,4425,4425,4425,0
|
|
20230727,152800,700487775,4425,4425,4425,4425,0
|
|
20230727,152700,700487775,4425,4425,4425,4425,0
|
|
20230727,152600,700487775,4425,4425,4425,4425,0
|
|
20230727,152500,700487775,4425,4425,4425,4425,0
|
|
20230727,152400,700487775,4425,4425,4425,4425,0
|
|
20230727,152300,700487775,4425,4425,4425,4425,0
|
|
20230727,152200,700487775,4425,4425,4425,4425,0
|
|
20230727,152100,700487775,4425,4425,4425,4425,0
|
|
20230727,152000,700487775,4425,4425,4425,4425,0
|
|
20230727,151900,700487775,4425,4425,4425,4420,198
|
|
20230727,151800,699611640,4425,4425,4425,4425,219
|
|
20230727,151700,698642565,4425,4425,4425,4425,20
|
|
20230727,151600,698554065,4425,4430,4430,4425,228
|
|
20230727,151500,697544575,4430,4430,4430,4430,0
|
|
20230727,151400,697544575,4430,4430,4430,4430,75
|
|
20230727,151300,697212325,4430,4430,4430,4430,634
|
|
20230727,151200,694403705,4430,4430,4430,4430,14
|
|
20230727,151100,694341685,4430,4435,4435,4430,200
|
|
20230727,151000,693455185,4430,4430,4430,4430,200
|
|
20230727,150900,692569185,4430,4430,4430,4430,2401
|
|
20230727,150800,681932755,4450,4430,4450,4430,1734
|
|
20230727,150700,674221080,4430,4430,4430,4430,27
|
|
20230727,150600,674101470,4435,4435,4435,4435,168
|
|
20230727,150500,673356390,4435,4435,4440,4435,39
|
|
20230727,150400,673183265,4435,4435,4435,4435,11
|
|
20230727,150300,673134480,4435,4440,4440,4435,157
|
|
20230727,150200,672438180,4435,4440,4445,4435,160
|
|
20230727,150100,671727355,4440,4440,4440,4440,61
|
|
20230727,150000,671456515,4440,4440,4440,4440,32
|
|
20230727,145900,671314435,4440,4440,4440,4440,376
|
|
20230727,145800,669644995,4440,4440,4440,4440,120
|
|
20230727,145700,669112195,4445,4445,4445,4445,0
|
|
20230727,145600,669112195,4445,4445,4445,4445,130
|
|
20230727,145500,668534345,4445,4445,4445,4445,108
|
|
20230727,145400,668054285,4445,4445,4445,4445,2
|
|
20230727,145300,668045395,4445,4440,4445,4440,2
|
|
20230727,145200,668036510,4440,4440,4440,4440,0
|
|
20230727,145100,668036510,4440,4440,4440,4440,400
|
|
20230727,145000,666260510,4440,4450,4450,4440,41
|
|
20230727,144900,666078260,4450,4450,4450,4450,20
|
|
20230727,144800,665989260,4450,4450,4450,4450,37
|
|
20230727,144700,665824610,4450,4445,4450,4445,115
|
|
20230727,144600,665313385,4450,4450,4450,4450,18
|
|
20230727,144500,665233285,4445,4450,4455,4445,61
|
|
20230727,144400,664961835,4455,4455,4455,4455,0
|
|
20230727,144300,664961835,4455,4455,4455,4455,280
|
|
20230727,144200,663714435,4460,4465,4465,4460,43
|
|
20230727,144100,663522500,4460,4460,4460,4460,27
|
|
20230727,144000,663402080,4460,4460,4460,4460,73
|
|
20230727,143900,663076500,4460,4460,4460,4460,0
|
|
20230727,143800,663076500,4460,4460,4460,4460,8
|
|
20230727,143700,663040820,4460,4460,4460,4460,192
|
|
20230727,143600,662184500,4460,4460,4460,4460,0
|
|
20230727,143500,662184500,4460,4460,4460,4460,160
|
|
20230727,143400,661470900,4460,4460,4460,4460,177
|
|
20230727,143300,660681480,4455,4455,4455,4455,0
|
|
20230727,143200,660681480,4455,4455,4455,4455,0
|
|
20230727,143100,660681480,4455,4460,4460,4455,55
|
|
20230727,143000,660436205,4460,4460,4460,4460,5
|
|
20230727,142900,660413905,4460,4445,4460,4445,379
|
|
20230727,142800,658724775,4460,4460,4460,4460,0
|
|
20230727,142700,658724775,4460,4460,4460,4460,0
|
|
20230727,142600,658724775,4460,4460,4460,4460,0
|
|
20230727,142500,658724775,4460,4460,4460,4460,5
|
|
20230727,142400,658702475,4455,4460,4465,4455,303
|
|
20230727,142300,657349605,4460,4460,4460,4460,0
|
|
20230727,142200,657349605,4460,4460,4460,4460,200
|
|
20230727,142100,656457605,4460,4460,4460,4460,0
|
|
20230727,142000,656457605,4460,4455,4460,4455,821
|
|
20230727,141900,652795975,4455,4440,4455,4440,508
|
|
20230727,141800,650539705,4455,4455,4455,4455,1
|
|
20230727,141700,650535250,4450,4450,4450,4440,307
|
|
20230727,141600,649169710,4460,4460,4460,4460,0
|
|
20230727,141500,649169710,4460,4460,4460,4460,1
|
|
20230727,141400,649165250,4455,4455,4455,4455,0
|
|
20230727,141300,649165250,4455,4455,4455,4455,0
|
|
20230727,141200,649165250,4455,4455,4455,4455,0
|
|
20230727,141100,649165250,4455,4455,4455,4455,10
|
|
20230727,141000,649120700,4455,4455,4455,4455,1
|
|
20230727,140900,649116245,4460,4460,4460,4460,169
|
|
20230727,140800,648362505,4450,4450,4450,4450,2
|
|
20230727,140700,648353605,4460,4460,4460,4455,423
|
|
20230727,140600,646468385,4460,4460,4460,4460,67
|
|
20230727,140500,646169565,4460,4460,4460,4460,0
|
|
20230727,140400,646169565,4460,4455,4460,4455,221
|
|
20230727,140300,645185005,4450,4450,4450,4450,2
|
|
20230727,140200,645176105,4455,4455,4455,4455,1
|
|
20230727,140100,645171650,4450,4450,4450,4450,0
|
|
20230727,140000,645171650,4450,4450,4450,4450,830
|
|
20230727,135900,641478150,4450,4445,4450,4445,539
|
|
20230727,135800,639082140,4445,4445,4445,4445,190
|
|
20230727,135700,638237590,4445,4445,4445,4445,492
|
|
20230727,135600,636050650,4445,4445,4445,4445,0
|
|
20230727,135500,636050650,4445,4445,4445,4445,0
|
|
20230727,135400,636050650,4445,4445,4445,4445,0
|
|
20230727,135300,636050650,4445,4445,4445,4445,143
|
|
20230727,135200,635415015,4450,4450,4450,4450,0
|
|
20230727,135100,635415015,4450,4450,4450,4450,0
|
|
20230727,135000,635415015,4450,4450,4450,4450,0
|
|
20230727,134900,635415015,4450,4440,4450,4440,998
|
|
20230727,134800,630979400,4445,4440,4445,4440,110
|
|
20230727,134700,630490500,4440,4440,4440,4440,99
|
|
20230727,134600,630050940,4440,4440,4440,4440,0
|
|
20230727,134500,630050940,4440,4430,4440,4430,360
|
|
20230727,134400,628452550,4435,4435,4435,4435,41
|
|
20230727,134300,628270715,4430,4430,4430,4430,0
|
|
20230727,134200,628270715,4430,4425,4430,4410,543
|
|
20230727,134100,625867810,4430,4430,4430,4430,0
|
|
20230727,134000,625867810,4430,4430,4430,4430,100
|
|
20230727,133900,625424810,4440,4440,4440,4440,0
|
|
20230727,133800,625424810,4440,4440,4440,4440,0
|
|
20230727,133700,625424810,4440,4440,4440,4440,0
|
|
20230727,133600,625424810,4440,4440,4440,4440,0
|
|
20230727,133500,625424810,4440,4440,4440,4440,237
|
|
20230727,133400,624372530,4435,4440,4440,4435,8
|
|
20230727,133300,624337045,4430,4430,4430,4430,20
|
|
20230727,133200,624248445,4430,4430,4430,4430,2540
|
|
20230727,133100,612996245,4430,4430,4430,4430,0
|
|
20230727,133000,612996245,4430,4430,4430,4430,0
|
|
20230727,132900,612996245,4430,4430,4430,4430,0
|
|
20230727,132800,612996245,4430,4430,4430,4430,25
|
|
20230727,132700,612885495,4425,4425,4425,4425,9
|
|
20230727,132600,612845670,4440,4425,4440,4425,4
|
|
20230727,132500,612827955,4425,4425,4425,4425,1
|
|
20230727,132400,612823530,4425,4425,4425,4425,0
|
|
20230727,132300,612823530,4425,4425,4425,4425,0
|
|
20230727,132200,612823530,4425,4430,4430,4425,165
|
|
20230727,132100,612093400,4430,4430,4430,4430,0
|
|
20230727,132000,612093400,4430,4430,4430,4430,0
|
|
20230727,131900,612093400,4430,4430,4430,4430,10
|
|
20230727,131800,612049100,4430,4430,4430,4430,113
|
|
20230727,131700,611548510,4430,4430,4430,4430,0
|
|
20230727,131600,611548510,4430,4430,4430,4430,1
|
|
20230727,131500,611544080,4415,4430,4430,4415,12
|
|
20230727,131400,611490965,4430,4430,4430,4430,3
|
|
20230727,131300,611477675,4430,4430,4430,4430,0
|
|
20230727,131200,611477675,4430,4420,4430,4420,278
|
|
20230727,131100,610246535,4420,4420,4420,4420,500
|
|
20230727,131000,608036535,4430,4430,4430,4430,162
|
|
20230727,130900,607318875,4430,4430,4430,4430,200
|
|
20230727,130800,606432875,4420,4420,4420,4420,1
|
|
20230727,130700,606428455,4445,4445,4445,4445,0
|
|
20230727,130600,606428455,4445,4445,4445,4445,0
|
|
20230727,130500,606428455,4445,4445,4445,4445,0
|
|
20230727,130400,606428455,4445,4445,4445,4445,29
|
|
20230727,130300,606299550,4450,4440,4450,4440,407
|
|
20230727,130200,604490325,4445,4445,4445,4445,0
|
|
20230727,130100,604490325,4445,4445,4445,4445,0
|
|
20230727,130000,604490325,4445,4445,4445,4440,4
|
|
20230727,125900,604472550,4440,4440,4440,4440,18
|
|
20230727,125800,604392630,4430,4450,4450,4420,884
|
|
20230727,125700,600480290,4450,4450,4450,4450,0
|
|
20230727,125600,600480290,4450,4450,4450,4450,0
|
|
20230727,125500,600480290,4450,4450,4450,4450,0
|
|
20230727,125400,600480290,4450,4435,4450,4415,4778
|
|
20230727,125300,579284770,4425,4425,4425,4425,0
|
|
20230727,125200,579284770,4425,4425,4425,4425,0
|
|
20230727,125100,579284770,4425,4425,4425,4425,0
|
|
20230727,125000,579284770,4425,4405,4425,4405,219
|
|
20230727,124900,578317035,4425,4425,4425,4425,24
|
|
20230727,124800,578210835,4425,4425,4425,4425,0
|
|
20230727,124700,578210835,4425,4425,4425,4425,0
|
|
20230727,124600,578210835,4425,4425,4425,4425,1
|
|
20230727,124500,578206410,4425,4425,4425,4425,1
|
|
20230727,124400,578201985,4405,4405,4405,4405,0
|
|
20230727,124300,578201985,4405,4410,4415,4385,1456
|
|
20230727,124200,571793545,4405,4405,4405,4405,0
|
|
20230727,124100,571793545,4405,4405,4405,4405,0
|
|
20230727,124000,571793545,4405,4425,4425,4405,413
|
|
20230727,123900,569973420,4425,4425,4425,4425,0
|
|
20230727,123800,569973420,4425,4420,4425,4415,266
|
|
20230727,123700,568797705,4420,4420,4420,4420,163
|
|
20230727,123600,568077245,4420,4420,4420,4420,0
|
|
20230727,123500,568077245,4420,4435,4435,4420,2
|
|
20230727,123400,568068390,4425,4425,4425,4425,200
|
|
20230727,123300,567183390,4425,4425,4425,4425,8
|
|
20230727,123200,567147990,4425,4425,4425,4425,6
|
|
20230727,123100,567121440,4435,4425,4435,4425,543
|
|
20230727,123000,564715160,4415,4410,4415,4410,1193
|
|
20230727,122900,559448110,4410,4410,4410,4410,5
|
|
20230727,122800,559426060,4405,4405,4405,4405,0
|
|
20230727,122700,559426060,4405,4405,4405,4405,0
|
|
20230727,122600,559426060,4405,4405,4405,4405,5
|
|
20230727,122500,559404035,4410,4410,4410,4410,223
|
|
20230727,122400,558420605,4390,4395,4395,4390,53
|
|
20230727,122300,558187930,4410,4410,4410,4410,6
|
|
20230727,122200,558161470,4410,4410,4410,4410,1
|
|
20230727,122100,558157060,4410,4410,4410,4410,48
|
|
20230727,122000,557945380,4390,4400,4400,4390,250
|
|
20230727,121900,556846360,4400,4415,4415,4400,3304
|
|
20230727,121800,542284840,4415,4415,4415,4415,10
|
|
20230727,121700,542240690,4420,4420,4430,4420,321
|
|
20230727,121600,540821840,4420,4420,4420,4420,0
|
|
20230727,121500,540821840,4420,4420,4420,4420,2
|
|
20230727,121400,540813000,4430,4430,4430,4430,0
|
|
20230727,121300,540813000,4430,4430,4430,4430,11
|
|
20230727,121200,540764270,4430,4430,4430,4430,20
|
|
20230727,121100,540675670,4430,4430,4430,4430,0
|
|
20230727,121000,540675670,4430,4430,4430,4430,1
|
|
20230727,120900,540671240,4425,4425,4425,4425,7
|
|
20230727,120800,540640265,4425,4425,4425,4425,100
|
|
20230727,120700,540197765,4425,4425,4450,4410,4427
|
|
20230727,120600,520647535,4450,4450,4450,4450,0
|
|
20230727,120500,520647535,4450,4435,4450,4435,134
|
|
20230727,120400,520053230,4425,4435,4435,4425,700
|
|
20230727,120300,516955185,4435,4435,4435,4435,0
|
|
20230727,120200,516955185,4435,4435,4435,4435,289
|
|
20230727,120100,515673470,4435,4435,4435,4435,1055
|
|
20230727,120000,510994545,4435,4435,4435,4435,0
|
|
20230727,115900,510994545,4435,4435,4435,4435,35
|
|
20230727,115800,510839320,4435,4435,4435,4435,75
|
|
20230727,115700,510506695,4440,4440,4440,4440,286
|
|
20230727,115600,509236855,4440,4440,4440,4440,53
|
|
20230727,115500,509001535,4440,4440,4440,4440,1286
|
|
20230727,115400,503291695,4450,4450,4450,4450,22
|
|
20230727,115300,503193795,4445,4445,4445,4445,0
|
|
20230727,115200,503193795,4445,4445,4445,4445,8
|
|
20230727,115100,503158235,4445,4445,4445,4445,0
|
|
20230727,115000,503158235,4445,4445,4445,4445,0
|
|
20230727,114900,503158235,4445,4445,4465,4445,113
|
|
20230727,114800,502653830,4460,4460,4460,4460,0
|
|
20230727,114700,502653830,4460,4460,4460,4460,0
|
|
20230727,114600,502653830,4460,4465,4465,4460,448
|
|
20230727,114500,500654250,4450,4450,4450,4450,101
|
|
20230727,114400,500204800,4465,4465,4465,4465,0
|
|
20230727,114300,500204800,4465,4465,4465,4465,30
|
|
20230727,114200,500070850,4465,4450,4465,4450,350
|
|
20230727,114100,498508850,4455,4460,4465,4455,202
|
|
20230727,114000,497607930,4460,4460,4460,4460,217
|
|
20230727,113900,496640110,4460,4460,4460,4460,1
|
|
20230727,113800,496635650,4450,4450,4450,4450,0
|
|
20230727,113700,496635650,4450,4450,4450,4450,0
|
|
20230727,113600,496635650,4450,4450,4450,4450,4
|
|
20230727,113500,496617850,4465,4465,4465,4465,1
|
|
20230727,113400,496613385,4450,4450,4450,4450,125
|
|
20230727,113300,496057135,4450,4455,4455,4450,11
|
|
20230727,113200,496008175,4450,4465,4465,4450,146
|
|
20230727,113100,495358155,4465,4475,4475,4465,207
|
|
20230727,113000,494433885,4475,4475,4475,4475,2
|
|
20230727,112900,494424935,4475,4475,4475,4475,100
|
|
20230727,112800,493977435,4475,4475,4475,4475,0
|
|
20230727,112700,493977435,4475,4475,4475,4475,0
|
|
20230727,112600,493977435,4475,4475,4475,4475,446
|
|
20230727,112500,491981585,4475,4455,4475,4455,5304
|
|
20230727,112400,468286055,4450,4450,4450,4450,125
|
|
20230727,112300,467729805,4450,4450,4450,4450,66
|
|
20230727,112200,467436105,4450,4450,4450,4450,0
|
|
20230727,112100,467436105,4450,4440,4450,4440,1602
|
|
20230727,112000,460323205,4440,4440,4440,4440,10
|
|
20230727,111900,460278805,4455,4455,4455,4455,0
|
|
20230727,111800,460278805,4455,4455,4455,4455,0
|
|
20230727,111700,460278805,4455,4455,4455,4455,0
|
|
20230727,111600,460278805,4455,4455,4455,4455,0
|
|
20230727,111500,460278805,4455,4460,4460,4445,1911
|
|
20230727,111400,451777535,4460,4460,4460,4460,1200
|
|
20230727,111300,446425535,4460,4460,4460,4460,501
|
|
20230727,111200,444191075,4445,4445,4445,4445,37
|
|
20230727,111100,444026610,4460,4460,4460,4460,20
|
|
20230727,111000,443937410,4460,4460,4460,4460,20
|
|
20230727,110900,443848210,4460,4455,4460,4455,332
|
|
20230727,110800,442369090,4455,4455,4455,4455,5
|
|
20230727,110700,442346815,4460,4460,4460,4460,0
|
|
20230727,110600,442346815,4460,4450,4460,4450,29
|
|
20230727,110500,442217535,4455,4455,4455,4455,313
|
|
20230727,110400,440823120,4460,4465,4465,4460,56
|
|
20230727,110300,440573140,4460,4460,4465,4460,208
|
|
20230727,110200,439644445,4460,4460,4460,4460,52
|
|
20230727,110100,439412525,4455,4450,4460,4450,2327
|
|
20230727,110000,429046555,4445,4450,4450,4445,118
|
|
20230727,105900,428521480,4450,4450,4450,4450,0
|
|
20230727,105800,428521480,4450,4450,4455,4450,404
|
|
20230727,105700,426722735,4445,4445,4445,4445,0
|
|
20230727,105600,426722735,4445,4445,4445,4445,5
|
|
20230727,105500,426700510,4450,4445,4450,4445,752
|
|
20230727,105400,423356415,4445,4435,4445,4435,14
|
|
20230727,105300,423294305,4435,4435,4435,4435,1
|
|
20230727,105200,423289870,4445,4445,4445,4445,0
|
|
20230727,105100,423289870,4445,4445,4445,4445,0
|
|
20230727,105000,423289870,4445,4445,4445,4445,1
|
|
20230727,104900,423285425,4445,4445,4445,4445,453
|
|
20230727,104800,421271840,4440,4440,4440,4440,115
|
|
20230727,104700,420761240,4445,4445,4445,4445,43
|
|
20230727,104600,420570105,4445,4440,4445,4440,894
|
|
20230727,104500,416597245,4440,4445,4445,4440,9
|
|
20230727,104400,416557280,4440,4440,4440,4440,13
|
|
20230727,104300,416499560,4440,4440,4440,4440,392
|
|
20230727,104200,414759080,4440,4440,4440,4440,290
|
|
20230727,104100,413471480,4425,4425,4425,4425,5
|
|
20230727,104000,413449355,4435,4435,4435,4435,182
|
|
20230727,103900,412642185,4430,4430,4430,4430,139
|
|
20230727,103800,412026415,4430,4425,4430,4425,406
|
|
20230727,103700,410229665,4435,4435,4435,4435,16
|
|
20230727,103600,410158705,4435,4435,4435,4435,95
|
|
20230727,103500,409737380,4440,4440,4440,4440,250
|
|
20230727,103400,408627380,4435,4435,4435,4435,0
|
|
20230727,103300,408627380,4435,4435,4435,4435,0
|
|
20230727,103200,408627380,4435,4435,4435,4435,170
|
|
20230727,103100,407873430,4440,4425,4440,4425,675
|
|
20230727,103000,404880930,4425,4440,4445,4425,728
|
|
20230727,102900,401650230,4435,4430,4435,4430,289
|
|
20230727,102800,400368655,4430,4425,4430,4425,116
|
|
20230727,102700,399855340,4425,4435,4435,4425,8
|
|
20230727,102600,399819870,4425,4440,4440,4425,59
|
|
20230727,102500,399558525,4440,4440,4440,4440,0
|
|
20230727,102400,399558525,4440,4440,4440,4440,5
|
|
20230727,102300,399536325,4440,4435,4440,4435,271
|
|
20230727,102200,398334390,4440,4440,4440,4440,0
|
|
20230727,102100,398334390,4440,4440,4440,4440,400
|
|
20230727,102000,396558390,4440,4435,4440,4435,3639
|
|
20230727,101900,380401575,4440,4435,4440,4435,685
|
|
20230727,101800,377360470,4435,4430,4435,4430,763
|
|
20230727,101700,373978540,4420,4420,4420,4420,4
|
|
20230727,101600,373960860,4420,4420,4425,4420,3703
|
|
20230727,101500,357591385,4420,4420,4420,4420,2
|
|
20230727,101400,357582545,4410,4415,4420,4410,751
|
|
20230727,101300,354268225,4405,4405,4405,4405,0
|
|
20230727,101200,354268225,4405,4405,4405,4405,0
|
|
20230727,101100,354268225,4405,4410,4410,4405,363
|
|
20230727,101000,352667645,4405,4405,4405,4405,0
|
|
20230727,100900,352667645,4405,4405,4405,4405,850
|
|
20230727,100800,348923395,4405,4405,4405,4405,286
|
|
20230727,100700,347663565,4400,4400,4400,4400,50
|
|
20230727,100600,347443565,4390,4390,4390,4390,60
|
|
20230727,100500,347180165,4390,4390,4390,4390,60
|
|
20230727,100400,346916765,4390,4405,4405,4390,2143
|
|
20230727,100300,337479680,4405,4405,4405,4390,47
|
|
20230727,100200,337272885,4405,4395,4410,4395,2773
|
|
20230727,100100,325071230,4390,4385,4390,4385,226
|
|
20230727,100000,324079705,4385,4380,4395,4370,363
|
|
20230727,095900,322488130,4380,4395,4395,4380,147
|
|
20230727,095800,321843945,4395,4370,4395,4370,7207
|
|
20230727,095700,290259480,4365,4365,4365,4365,200
|
|
20230727,095600,289386480,4360,4365,4370,4360,772
|
|
20230727,095500,286013055,4365,4355,4365,4355,780
|
|
20230727,095400,282610605,4355,4355,4355,4355,40
|
|
20230727,095300,282436405,4355,4350,4355,4350,299
|
|
20230727,095200,281134320,4350,4350,4350,4350,33
|
|
20230727,095100,280990770,4340,4340,4340,4340,0
|
|
20230727,095000,280990770,4340,4340,4340,4340,49
|
|
20230727,094900,280778110,4340,4340,4340,4340,158
|
|
20230727,094800,280092390,4340,4360,4360,4340,962
|
|
20230727,094700,275911340,4360,4360,4360,4360,0
|
|
20230727,094600,275911340,4360,4360,4360,4360,0
|
|
20230727,094500,275911340,4360,4360,4360,4360,20
|
|
20230727,094400,275824140,4350,4350,4350,4350,100
|
|
20230727,094300,275389140,4350,4365,4365,4350,28
|
|
20230727,094200,275267085,4365,4365,4365,4365,703
|
|
20230727,094100,272198490,4360,4340,4360,4340,1265
|
|
20230727,094000,266686730,4340,4345,4345,4340,642
|
|
20230727,093900,263900445,4345,4345,4345,4345,11
|
|
20230727,093800,263852650,4345,4345,4345,4345,170
|
|
20230727,093700,263114000,4350,4360,4360,4350,3720
|
|
20230727,093600,246913380,4355,4345,4355,4345,1683
|
|
20230727,093500,239590695,4345,4345,4345,4340,28
|
|
20230727,093400,239469110,4340,4340,4340,4340,20
|
|
20230727,093300,239382310,4340,4345,4345,4340,400
|
|
20230727,093200,237644360,4350,4345,4350,4345,148
|
|
20230727,093100,237001250,4345,4330,4345,4330,854
|
|
20230727,093000,233294175,4335,4335,4335,4330,73
|
|
20230727,092900,232977770,4330,4330,4330,4330,9
|
|
20230727,092800,232938800,4330,4350,4350,4330,505
|
|
20230727,092700,230751460,4345,4340,4345,4340,562
|
|
20230727,092600,228309725,4340,4340,4340,4340,170
|
|
20230727,092500,227571925,4340,4340,4340,4340,682
|
|
20230727,092400,224612045,4350,4325,4350,4325,2614
|
|
20230727,092300,213274815,4325,4330,4330,4325,712
|
|
20230727,092200,210192915,4330,4330,4330,4330,60
|
|
20230727,092100,209933115,4330,4315,4335,4315,5268
|
|
20230727,092000,187131445,4300,4300,4300,4300,1300
|
|
20230727,091900,181541445,4330,4305,4330,4300,3230
|
|
20230727,091800,167644775,4335,4330,4335,4320,591
|
|
20230727,091700,165087425,4335,4335,4335,4335,6
|
|
20230727,091600,165061415,4350,4350,4350,4335,108
|
|
20230727,091500,164593025,4350,4325,4350,4325,4293
|
|
20230727,091400,145938800,4320,4320,4320,4305,292
|
|
20230727,091300,144677600,4320,4320,4325,4320,148
|
|
20230727,091200,144038230,4320,4320,4320,4300,333
|
|
20230727,091100,142600430,4315,4295,4315,4295,1806
|
|
20230727,091000,134824290,4300,4295,4300,4295,88
|
|
20230727,090900,134446240,4285,4285,4285,4285,0
|
|
20230727,090800,134446240,4285,4310,4310,4285,394
|
|
20230727,090700,132750490,4320,4320,4335,4320,223
|
|
20230727,090600,131785115,4330,4330,4330,4330,14
|
|
20230727,090500,131724495,4325,4315,4330,4315,391
|
|
20230727,090400,130033605,4325,4325,4325,4325,8
|
|
20230727,090300,129999005,4320,4290,4335,4275,4939
|
|
20230727,090200,108701180,4290,4280,4290,4270,4297
|
|
20230727,090100,90317165,4275,4260,4285,4225,6811
|
|
20230727,090000,61285510,4255,4165,4255,4165,14558
|