631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,192800,1027734360,6080,6080,6080,6080,2367
|
|
20230727,192700,1027734360,6080,6080,6080,6080,0
|
|
20230727,192600,1027734360,6080,6080,6080,6080,0
|
|
20230727,192500,1027734360,6080,6080,6080,6080,0
|
|
20230727,192400,1027734360,6080,6080,6080,6080,0
|
|
20230727,192300,1027734360,6080,6080,6080,6080,0
|
|
20230727,192200,1027734360,6080,6080,6080,6080,0
|
|
20230727,192100,1027734360,6080,6080,6080,6080,0
|
|
20230727,192000,1027734360,6080,6080,6080,6080,0
|
|
20230727,191900,1027734360,6080,6080,6080,6080,0
|
|
20230727,191800,1027734360,6080,6080,6080,6080,0
|
|
20230727,191700,1027734360,6080,6080,6080,6080,0
|
|
20230727,191600,1027734360,6080,6080,6080,6080,0
|
|
20230727,191500,1027734360,6080,6080,6080,6080,0
|
|
20230727,191400,1027734360,6080,6080,6080,6080,0
|
|
20230727,191300,1027734360,6080,6080,6080,6080,0
|
|
20230727,191200,1027734360,6080,6080,6080,6080,0
|
|
20230727,191100,1027734360,6080,6080,6080,6080,0
|
|
20230727,191000,1027734360,6080,6080,6080,6080,0
|
|
20230727,190900,1027734360,6080,6080,6080,6080,0
|
|
20230727,190800,1027734360,6080,6080,6080,6080,0
|
|
20230727,190700,1027734360,6080,6080,6080,6080,0
|
|
20230727,190600,1027734360,6080,6080,6080,6080,0
|
|
20230727,190500,1027734360,6080,6080,6080,6080,0
|
|
20230727,190400,1027734360,6080,6080,6080,6080,0
|
|
20230727,190300,1027734360,6080,6080,6080,6080,0
|
|
20230727,190200,1027734360,6080,6080,6080,6080,0
|
|
20230727,190100,1027734360,6080,6080,6080,6080,0
|
|
20230727,190000,1027734360,6080,6080,6080,6080,0
|
|
20230727,185900,1027734360,6080,6080,6080,6080,0
|
|
20230727,185800,1027734360,6080,6080,6080,6080,2367
|
|
20230727,185700,1027734360,6080,6080,6080,6080,0
|
|
20230727,185600,1027734360,6080,6080,6080,6080,0
|
|
20230727,185500,1027734360,6080,6080,6080,6080,0
|
|
20230727,185400,1027734360,6080,6080,6080,6080,0
|
|
20230727,185300,1027734360,6080,6080,6080,6080,0
|
|
20230727,185200,1027734360,6080,6080,6080,6080,0
|
|
20230727,185100,1027734360,6080,6080,6080,6080,0
|
|
20230727,185000,1027734360,6080,6080,6080,6080,0
|
|
20230727,184900,1027734360,6080,6080,6080,6080,0
|
|
20230727,184800,1027734360,6080,6080,6080,6080,0
|
|
20230727,184700,1027734360,6080,6080,6080,6080,0
|
|
20230727,184600,1027734360,6080,6080,6080,6080,0
|
|
20230727,184500,1027734360,6080,6080,6080,6080,0
|
|
20230727,184400,1027734360,6080,6080,6080,6080,0
|
|
20230727,184300,1027734360,6080,6080,6080,6080,0
|
|
20230727,184200,1027734360,6080,6080,6080,6080,0
|
|
20230727,184100,1027734360,6080,6080,6080,6080,0
|
|
20230727,184000,1027734360,6080,6080,6080,6080,0
|
|
20230727,183900,1027734360,6080,6080,6080,6080,0
|
|
20230727,183800,1027734360,6080,6080,6080,6080,0
|
|
20230727,183700,1027734360,6080,6080,6080,6080,0
|
|
20230727,183600,1027734360,6080,6080,6080,6080,0
|
|
20230727,183500,1027734360,6080,6080,6080,6080,0
|
|
20230727,183400,1027734360,6080,6080,6080,6080,0
|
|
20230727,183300,1027734360,6080,6080,6080,6080,0
|
|
20230727,183200,1027734360,6080,6080,6080,6080,0
|
|
20230727,183100,1027734360,6080,6080,6080,6080,0
|
|
20230727,183000,1027734360,6080,6080,6080,6080,0
|
|
20230727,182900,1027734360,6080,6080,6080,6080,0
|
|
20230727,182800,1027734360,6080,6080,6080,6080,2367
|
|
20230727,182700,1027734360,6080,6080,6080,6080,0
|
|
20230727,182600,1027734360,6080,6080,6080,6080,0
|
|
20230727,182500,1027734360,6080,6080,6080,6080,0
|
|
20230727,182400,1027734360,6080,6080,6080,6080,0
|
|
20230727,182300,1027734360,6080,6080,6080,6080,0
|
|
20230727,182200,1027734360,6080,6080,6080,6080,0
|
|
20230727,182100,1027734360,6080,6080,6080,6080,0
|
|
20230727,182000,1027734360,6080,6080,6080,6080,0
|
|
20230727,181900,1027734360,6080,6080,6080,6080,0
|
|
20230727,181800,1027734360,6080,6080,6080,6080,0
|
|
20230727,181700,1027734360,6080,6080,6080,6080,0
|
|
20230727,181600,1027734360,6080,6080,6080,6080,0
|
|
20230727,181500,1027734360,6080,6080,6080,6080,0
|
|
20230727,181400,1027734360,6080,6080,6080,6080,0
|
|
20230727,181300,1027734360,6080,6080,6080,6080,0
|
|
20230727,181200,1027734360,6080,6080,6080,6080,0
|
|
20230727,181100,1027734360,6080,6080,6080,6080,0
|
|
20230727,181000,1027734360,6080,6080,6080,6080,0
|
|
20230727,180900,1027734360,6080,6080,6080,6080,0
|
|
20230727,180800,1027734360,6080,6080,6080,6080,0
|
|
20230727,180700,1027734360,6080,6080,6080,6080,0
|
|
20230727,180600,1027734360,6080,6080,6080,6080,0
|
|
20230727,180500,1027734360,6080,6080,6080,6080,0
|
|
20230727,180400,1027734360,6080,6080,6080,6080,0
|
|
20230727,180300,1027734360,6080,6080,6080,6080,0
|
|
20230727,180200,1027734360,6080,6080,6080,6080,0
|
|
20230727,180100,1027734360,6080,6080,6080,6080,0
|
|
20230727,180000,1027734360,6080,6080,6080,6080,0
|
|
20230727,175900,1027734360,6080,6080,6080,6080,0
|
|
20230727,175800,1027734360,6080,6080,6080,6080,2367
|
|
20230727,175700,1027734360,6080,6080,6080,6080,0
|
|
20230727,175600,1027734360,6080,6080,6080,6080,0
|
|
20230727,175500,1027734360,6080,6080,6080,6080,0
|
|
20230727,175400,1027734360,6080,6080,6080,6080,0
|
|
20230727,175300,1027734360,6080,6080,6080,6080,0
|
|
20230727,175200,1027734360,6080,6080,6080,6080,0
|
|
20230727,175100,1027734360,6080,6080,6080,6080,0
|
|
20230727,175000,1027734360,6080,6080,6080,6080,0
|
|
20230727,174900,1027734360,6080,6080,6080,6080,0
|
|
20230727,174800,1027734360,6080,6080,6080,6080,0
|
|
20230727,174700,1027734360,6080,6080,6080,6080,0
|
|
20230727,174600,1027734360,6080,6080,6080,6080,0
|
|
20230727,174500,1027734360,6080,6080,6080,6080,0
|
|
20230727,174400,1027734360,6080,6080,6080,6080,0
|
|
20230727,174300,1027734360,6080,6080,6080,6080,0
|
|
20230727,174200,1027734360,6080,6080,6080,6080,0
|
|
20230727,174100,1027734360,6080,6080,6080,6080,0
|
|
20230727,174000,1027734360,6080,6080,6080,6080,0
|
|
20230727,173900,1027734360,6080,6080,6080,6080,0
|
|
20230727,173800,1027734360,6080,6080,6080,6080,0
|
|
20230727,173700,1027734360,6080,6080,6080,6080,0
|
|
20230727,173600,1027734360,6080,6080,6080,6080,0
|
|
20230727,173500,1027734360,6080,6080,6080,6080,0
|
|
20230727,173400,1027734360,6080,6080,6080,6080,0
|
|
20230727,173300,1027734360,6080,6080,6080,6080,0
|
|
20230727,173200,1027734360,6080,6080,6080,6080,0
|
|
20230727,173100,1027734360,6080,6080,6080,6080,0
|
|
20230727,173000,1027734360,6080,6080,6080,6080,0
|
|
20230727,172900,1027734360,6080,6080,6080,6080,0
|
|
20230727,172800,1027734360,6080,6080,6080,6080,2367
|
|
20230727,172700,1027734360,6080,6080,6080,6080,0
|
|
20230727,172600,1027734360,6080,6080,6080,6080,0
|
|
20230727,172500,1027734360,6080,6080,6080,6080,0
|
|
20230727,172400,1027734360,6080,6080,6080,6080,0
|
|
20230727,172300,1027734360,6080,6080,6080,6080,0
|
|
20230727,172200,1027734360,6080,6080,6080,6080,0
|
|
20230727,172100,1027734360,6080,6080,6080,6080,0
|
|
20230727,172000,1027734360,6080,6080,6080,6080,0
|
|
20230727,171900,1027734360,6080,6080,6080,6080,0
|
|
20230727,171800,1027734360,6080,6080,6080,6080,0
|
|
20230727,171700,1027734360,6080,6080,6080,6080,0
|
|
20230727,171600,1027734360,6080,6080,6080,6080,0
|
|
20230727,171500,1027734360,6080,6080,6080,6080,0
|
|
20230727,171400,1027734360,6080,6080,6080,6080,0
|
|
20230727,171300,1027734360,6080,6080,6080,6080,0
|
|
20230727,171200,1027734360,6080,6080,6080,6080,0
|
|
20230727,171100,1027734360,6080,6080,6080,6080,0
|
|
20230727,171000,1027734360,6080,6080,6080,6080,0
|
|
20230727,170900,1027734360,6080,6080,6080,6080,0
|
|
20230727,170800,1027734360,6080,6080,6080,6080,0
|
|
20230727,170700,1027734360,6080,6080,6080,6080,0
|
|
20230727,170600,1027734360,6080,6080,6080,6080,0
|
|
20230727,170500,1027734360,6080,6080,6080,6080,0
|
|
20230727,170400,1027734360,6080,6080,6080,6080,0
|
|
20230727,170300,1027734360,6080,6080,6080,6080,0
|
|
20230727,170200,1027734360,6080,6080,6080,6080,0
|
|
20230727,170100,1027734360,6080,6080,6080,6080,0
|
|
20230727,170000,1027734360,6080,6080,6080,6080,0
|
|
20230727,165900,1027734360,6080,6080,6080,6080,0
|
|
20230727,165800,1027734360,6080,6080,6080,6080,2367
|
|
20230727,165700,1027734360,6080,6080,6080,6080,0
|
|
20230727,165600,1027734360,6080,6080,6080,6080,0
|
|
20230727,165500,1027734360,6080,6080,6080,6080,0
|
|
20230727,165400,1027734360,6080,6080,6080,6080,0
|
|
20230727,165300,1027734360,6080,6080,6080,6080,0
|
|
20230727,165200,1027734360,6080,6080,6080,6080,0
|
|
20230727,165100,1027734360,6080,6080,6080,6080,0
|
|
20230727,165000,1027734360,6080,6080,6080,6080,0
|
|
20230727,164900,1027734360,6080,6080,6080,6080,0
|
|
20230727,164800,1027734360,6080,6080,6080,6080,0
|
|
20230727,164700,1027734360,6080,6080,6080,6080,0
|
|
20230727,164600,1027734360,6080,6080,6080,6080,0
|
|
20230727,164500,1027734360,6080,6080,6080,6080,0
|
|
20230727,164400,1027734360,6080,6080,6080,6080,0
|
|
20230727,164300,1027734360,6080,6080,6080,6080,0
|
|
20230727,164200,1027734360,6080,6080,6080,6080,0
|
|
20230727,164100,1027734360,6080,6080,6080,6080,0
|
|
20230727,164000,1027734360,6080,6080,6080,6080,0
|
|
20230727,163900,1027734360,6080,6080,6080,6080,0
|
|
20230727,163800,1027734360,6080,6080,6080,6080,0
|
|
20230727,163700,1027734360,6080,6080,6080,6080,0
|
|
20230727,163600,1027734360,6080,6080,6080,6080,0
|
|
20230727,163500,1027734360,6080,6080,6080,6080,0
|
|
20230727,163400,1027734360,6080,6080,6080,6080,0
|
|
20230727,163300,1027734360,6080,6080,6080,6080,0
|
|
20230727,163200,1027734360,6080,6080,6080,6080,0
|
|
20230727,163100,1027734360,6080,6080,6080,6080,0
|
|
20230727,163000,1027734360,6080,6080,6080,6080,0
|
|
20230727,162900,1027734360,6080,6080,6080,6080,0
|
|
20230727,162800,1027734360,6080,6080,6080,6080,2367
|
|
20230727,162700,1027734360,6080,6080,6080,6080,0
|
|
20230727,162600,1027734360,6080,6080,6080,6080,0
|
|
20230727,162500,1027734360,6080,6080,6080,6080,0
|
|
20230727,162400,1027734360,6080,6080,6080,6080,0
|
|
20230727,162300,1027734360,6080,6080,6080,6080,0
|
|
20230727,162200,1027734360,6080,6080,6080,6080,0
|
|
20230727,162100,1027734360,6080,6080,6080,6080,0
|
|
20230727,162000,1027734360,6080,6080,6080,6080,0
|
|
20230727,161900,1027734360,6080,6080,6080,6080,0
|
|
20230727,161800,1027734360,6080,6080,6080,6080,0
|
|
20230727,161700,1027734360,6080,6080,6080,6080,0
|
|
20230727,161600,1027734360,6080,6080,6080,6080,0
|
|
20230727,161500,1027734360,6080,6080,6080,6080,0
|
|
20230727,161400,1027734360,6080,6080,6080,6080,0
|
|
20230727,161300,1027734360,6080,6080,6080,6080,0
|
|
20230727,161200,1027734360,6080,6080,6080,6080,0
|
|
20230727,161100,1027734360,6080,6080,6080,6080,0
|
|
20230727,161000,1027734360,6080,6080,6080,6080,0
|
|
20230727,160900,1027734360,6080,6080,6080,6080,0
|
|
20230727,160800,1027734360,6080,6080,6080,6080,0
|
|
20230727,160700,1027734360,6080,6080,6080,6080,0
|
|
20230727,160600,1027734360,6080,6080,6080,6080,0
|
|
20230727,160500,1027734360,6080,6080,6080,6080,0
|
|
20230727,160400,1027734360,6080,6080,6080,6080,0
|
|
20230727,160300,1027734360,6080,6080,6080,6080,0
|
|
20230727,160200,1027734360,6080,6080,6080,6080,0
|
|
20230727,160100,1027734360,6080,6080,6080,6080,0
|
|
20230727,160000,1027734360,6080,6080,6080,6080,0
|
|
20230727,155900,1027734360,6080,6080,6080,6080,0
|
|
20230727,155800,1027734360,6080,6080,6080,6080,2367
|
|
20230727,155700,1027734360,6080,6080,6080,6080,0
|
|
20230727,155600,1027734360,6080,6080,6080,6080,0
|
|
20230727,155500,1027734360,6080,6080,6080,6080,0
|
|
20230727,155400,1027734360,6080,6080,6080,6080,0
|
|
20230727,155300,1027734360,6080,6080,6080,6080,0
|
|
20230727,155200,1027734360,6080,6080,6080,6080,0
|
|
20230727,155100,1027734360,6080,6080,6080,6080,0
|
|
20230727,155000,1027734360,6080,6080,6080,6080,0
|
|
20230727,154900,1027734360,6080,6080,6080,6080,0
|
|
20230727,154800,1027734360,6080,6080,6080,6080,0
|
|
20230727,154700,1027734360,6080,6080,6080,6080,0
|
|
20230727,154600,1027734360,6080,6080,6080,6080,0
|
|
20230727,154500,1027734360,6080,6080,6080,6080,0
|
|
20230727,154400,1027734360,6080,6080,6080,6080,0
|
|
20230727,154300,1027734360,6080,6080,6080,6080,0
|
|
20230727,154200,1027734360,6080,6080,6080,6080,0
|
|
20230727,154100,1027734360,6080,6080,6080,6080,0
|
|
20230727,154000,1027734360,6080,6080,6080,6080,0
|
|
20230727,153900,1027734360,6080,6080,6080,6080,0
|
|
20230727,153800,1027734360,6080,6080,6080,6080,0
|
|
20230727,153700,1027734360,6080,6080,6080,6080,0
|
|
20230727,153600,1027734360,6080,6080,6080,6080,0
|
|
20230727,153500,1027734360,6080,6080,6080,6080,0
|
|
20230727,153400,1027734360,6080,6080,6080,6080,0
|
|
20230727,153300,1027734360,6080,6080,6080,6080,0
|
|
20230727,153200,1027734360,6080,6080,6080,6080,0
|
|
20230727,153100,1027734360,6080,6080,6080,6080,0
|
|
20230727,153000,1027734360,6080,6080,6080,6080,2367
|
|
20230727,152900,1013343000,6080,6080,6080,6080,0
|
|
20230727,152800,1013343000,6080,6080,6080,6080,0
|
|
20230727,152700,1013343000,6080,6080,6080,6080,0
|
|
20230727,152600,1013343000,6080,6080,6080,6080,0
|
|
20230727,152500,1013343000,6080,6080,6080,6080,0
|
|
20230727,152400,1013343000,6080,6080,6080,6080,0
|
|
20230727,152300,1013343000,6080,6080,6080,6080,0
|
|
20230727,152200,1013343000,6080,6080,6080,6080,0
|
|
20230727,152100,1013343000,6080,6080,6080,6080,0
|
|
20230727,152000,1013343000,6080,6080,6080,6080,0
|
|
20230727,151900,1013343000,6080,6050,6080,6050,181
|
|
20230727,151800,1012243000,6000,6000,6050,5990,486
|
|
20230727,151700,1009319400,5990,5990,5990,5990,24
|
|
20230727,151600,1009175640,5990,5990,5990,5990,252
|
|
20230727,151500,1007666160,5990,5990,5990,5990,1
|
|
20230727,151400,1007660170,5990,5990,5990,5990,275
|
|
20230727,151300,1006012920,5990,5990,5990,5990,10
|
|
20230727,151200,1005953020,6040,6030,6040,6030,1971
|
|
20230727,151100,994049490,5980,5990,5990,5980,100
|
|
20230727,151000,993451340,5970,5980,5980,5970,255
|
|
20230727,150900,991927550,5970,5970,5970,5970,575
|
|
20230727,150800,988494800,5990,5980,5990,5980,711
|
|
20230727,150700,984237960,6000,6000,6000,6000,341
|
|
20230727,150600,982191960,6040,6040,6040,6040,1
|
|
20230727,150500,982185920,6060,6060,6060,6060,1
|
|
20230727,150400,982179860,6060,5960,6060,5960,1017
|
|
20230727,150300,976082780,5960,5930,5960,5930,825
|
|
20230727,150200,971174920,5940,5940,5940,5940,0
|
|
20230727,150100,971174920,5940,5940,5940,5940,8
|
|
20230727,150000,971127400,5920,5920,5920,5920,0
|
|
20230727,145900,971127400,5920,5940,5940,5920,501
|
|
20230727,145800,968161460,5920,5920,5920,5920,256
|
|
20230727,145700,966645940,5920,5920,5920,5920,1
|
|
20230727,145600,966640020,5920,5920,5920,5920,0
|
|
20230727,145500,966640020,5920,5920,5920,5920,256
|
|
20230727,145400,965124500,5920,5920,5920,5920,0
|
|
20230727,145300,965124500,5920,5920,5920,5920,0
|
|
20230727,145200,965124500,5920,5920,5920,5920,1664
|
|
20230727,145100,955273620,5920,5920,5920,5920,256
|
|
20230727,145000,953758100,5920,5920,5920,5920,0
|
|
20230727,144900,953758100,5920,5920,5920,5920,2
|
|
20230727,144800,953746260,5920,5920,5920,5920,1036
|
|
20230727,144700,947613140,5910,5900,5910,5880,2897
|
|
20230727,144600,930558560,5870,5900,5900,5870,3037
|
|
20230727,144500,912685590,5900,5900,5900,5900,0
|
|
20230727,144400,912685590,5900,5910,5910,5900,244
|
|
20230727,144300,911244340,5920,5920,5920,5920,12
|
|
20230727,144200,911173300,5920,5920,5920,5920,0
|
|
20230727,144100,911173300,5920,5920,5920,5920,0
|
|
20230727,144000,911173300,5920,5920,5920,5920,0
|
|
20230727,143900,911173300,5920,5930,5940,5920,255
|
|
20230727,143800,909663620,5920,5920,5920,5920,0
|
|
20230727,143700,909663620,5920,5920,5920,5920,137
|
|
20230727,143600,908852580,5950,5950,5950,5950,170
|
|
20230727,143500,907841080,5980,5980,5980,5980,0
|
|
20230727,143400,907841080,5980,5980,5980,5980,1
|
|
20230727,143300,907835100,5950,5950,5950,5950,39
|
|
20230727,143200,907603050,5950,5960,5960,5950,217
|
|
20230727,143100,906310240,5970,5970,5970,5970,0
|
|
20230727,143000,906310240,5970,5970,5970,5970,0
|
|
20230727,142900,906310240,5970,5970,5980,5970,104
|
|
20230727,142800,905689270,5980,5990,5990,5980,151
|
|
20230727,142700,904784940,6000,6000,6000,6000,0
|
|
20230727,142600,904784940,6000,6000,6000,6000,2
|
|
20230727,142500,904772940,5990,5990,5990,5990,0
|
|
20230727,142400,904772940,5990,6000,6000,5990,1074
|
|
20230727,142300,898339520,5990,5990,5990,5990,0
|
|
20230727,142200,898339520,5990,5990,5990,5990,0
|
|
20230727,142100,898339520,5990,5990,5990,5990,256
|
|
20230727,142000,896806080,6000,6000,6000,6000,0
|
|
20230727,141900,896806080,6000,6000,6000,6000,0
|
|
20230727,141800,896806080,6000,6000,6000,6000,255
|
|
20230727,141700,895276080,6000,6000,6000,6000,432
|
|
20230727,141600,892684080,6040,6040,6040,6040,16
|
|
20230727,141500,892587440,6040,6040,6040,6040,8
|
|
20230727,141400,892539120,6020,6020,6020,6020,0
|
|
20230727,141300,892539120,6020,6020,6020,6020,332
|
|
20230727,141200,890540480,6020,6020,6020,6020,0
|
|
20230727,141100,890540480,6020,5960,6030,5960,50
|
|
20230727,141000,890241690,5960,5980,5980,5960,54
|
|
20230727,140900,889919050,6000,6010,6010,6000,210
|
|
20230727,140800,888658360,6000,6000,6000,6000,0
|
|
20230727,140700,888658360,6000,6000,6000,6000,1651
|
|
20230727,140600,878752360,5960,5960,5960,5960,256
|
|
20230727,140500,877226600,5990,5990,5990,5990,0
|
|
20230727,140400,877226600,5990,5990,5990,5990,230
|
|
20230727,140300,875848900,5990,5950,5990,5950,787
|
|
20230727,140200,871139070,5920,5930,5930,5920,202
|
|
20230727,140100,869941600,5940,5940,5940,5940,54
|
|
20230727,140000,869620840,5940,5940,5940,5940,0
|
|
20230727,135900,869620840,5940,5940,5940,5940,0
|
|
20230727,135800,869620840,5940,5940,5940,5940,0
|
|
20230727,135700,869620840,5940,5940,5940,5940,268
|
|
20230727,135600,868028920,5930,5910,5930,5910,129
|
|
20230727,135500,867265300,5890,5890,5890,5890,1
|
|
20230727,135400,867259410,5890,5890,5890,5890,0
|
|
20230727,135300,867259410,5890,5890,5890,5890,272
|
|
20230727,135200,865657330,5880,5890,5890,5880,2032
|
|
20230727,135100,853690430,5880,5880,5880,5880,0
|
|
20230727,135000,853690430,5880,5880,5880,5880,256
|
|
20230727,134900,852185150,5870,5870,5870,5870,0
|
|
20230727,134800,852185150,5870,5870,5870,5870,0
|
|
20230727,134700,852185150,5870,5870,5870,5870,0
|
|
20230727,134600,852185150,5870,5870,5870,5870,256
|
|
20230727,134500,850682430,5870,5870,5870,5870,0
|
|
20230727,134400,850682430,5870,5870,5870,5870,2
|
|
20230727,134300,850670690,5860,5870,5870,5860,2025
|
|
20230727,134200,838784200,5870,5870,5870,5870,1278
|
|
20230727,134100,831282340,5870,5870,5870,5870,0
|
|
20230727,134000,831282340,5870,5870,5870,5870,0
|
|
20230727,133900,831282340,5870,5870,5870,5870,0
|
|
20230727,133800,831282340,5870,5870,5870,5870,255
|
|
20230727,133700,829785490,5870,5870,5870,5870,2
|
|
20230727,133600,829773750,5880,5880,5880,5880,0
|
|
20230727,133500,829773750,5880,5900,5900,5880,317
|
|
20230727,133400,827907790,5900,5900,5900,5900,0
|
|
20230727,133300,827907790,5900,5900,5900,5900,100
|
|
20230727,133200,827317790,5870,5880,5880,5870,51
|
|
20230727,133100,827018310,5900,5890,5900,5890,300
|
|
20230727,133000,825250360,5900,5900,5900,5900,0
|
|
20230727,132900,825250360,5900,5900,5900,5900,0
|
|
20230727,132800,825250360,5900,5880,5900,5880,150
|
|
20230727,132700,824366460,5890,5880,5890,5880,200
|
|
20230727,132600,823188960,5900,5900,5900,5900,200
|
|
20230727,132500,822008960,5900,5900,5900,5900,350
|
|
20230727,132400,819943960,5860,5860,5860,5860,0
|
|
20230727,132300,819943960,5860,5870,5870,5860,255
|
|
20230727,132200,818449600,5860,5860,5860,5860,0
|
|
20230727,132100,818449600,5860,5870,5870,5860,50
|
|
20230727,132000,818156590,5860,5860,5860,5860,197
|
|
20230727,131900,817002170,5860,5870,5870,5860,91
|
|
20230727,131800,816468330,5870,5870,5870,5870,0
|
|
20230727,131700,816468330,5870,5870,5870,5870,11
|
|
20230727,131600,816403760,5860,5870,5870,5860,450
|
|
20230727,131500,813762760,5900,5870,5900,5860,1836
|
|
20230727,131400,802992130,5900,5900,5900,5900,30
|
|
20230727,131300,802815130,5870,5870,5870,5870,0
|
|
20230727,131200,802815130,5870,5870,5870,5870,300
|
|
20230727,131100,801054130,5870,5880,5880,5870,255
|
|
20230727,131000,799557270,5870,5870,5870,5870,0
|
|
20230727,130900,799557270,5870,5870,5870,5870,1034
|
|
20230727,130800,793487690,5870,5880,5880,5870,257
|
|
20230727,130700,791976780,5880,5880,5880,5880,500
|
|
20230727,130600,789036780,5880,5880,5880,5880,0
|
|
20230727,130500,789036780,5880,5880,5880,5880,0
|
|
20230727,130400,789036780,5880,5880,5880,5880,361
|
|
20230727,130300,786914100,5880,5880,5880,5880,0
|
|
20230727,130200,786914100,5880,5880,5880,5880,0
|
|
20230727,130100,786914100,5880,5880,5880,5880,51
|
|
20230727,130000,786614220,5890,5890,5890,5890,205
|
|
20230727,125900,785406770,5900,5900,5900,5900,50
|
|
20230727,125800,785111770,5870,5870,5870,5870,0
|
|
20230727,125700,785111770,5870,5870,5870,5870,1
|
|
20230727,125600,785105900,5870,5870,5870,5870,256
|
|
20230727,125500,783603180,5870,5870,5870,5870,0
|
|
20230727,125400,783603180,5870,5870,5870,5870,50
|
|
20230727,125300,783309680,5870,5870,5870,5870,205
|
|
20230727,125200,782106330,5900,5900,5900,5900,0
|
|
20230727,125100,782106330,5900,5900,5900,5900,0
|
|
20230727,125000,782106330,5900,5900,5900,5900,2202
|
|
20230727,124900,769114530,5900,5900,5900,5900,496
|
|
20230727,124800,766188130,5900,5900,5900,5900,108
|
|
20230727,124700,765550930,5900,5900,5900,5900,1175
|
|
20230727,124600,758618430,5900,5860,5900,5860,619
|
|
20230727,124500,754968970,5860,5860,5860,5860,255
|
|
20230727,124400,753474670,5860,5860,5860,5860,64
|
|
20230727,124300,753099630,5860,5860,5860,5860,532
|
|
20230727,124200,749982110,5860,5860,5860,5860,0
|
|
20230727,124100,749982110,5860,5870,5870,5860,255
|
|
20230727,124000,748486960,5860,5860,5860,5860,0
|
|
20230727,123900,748486960,5860,5860,5860,5860,0
|
|
20230727,123800,748486960,5860,5860,5860,5860,0
|
|
20230727,123700,748486960,5860,5860,5860,5850,2276
|
|
20230727,123600,735159700,5860,5860,5860,5860,100
|
|
20230727,123500,734573700,5860,5860,5860,5860,0
|
|
20230727,123400,734573700,5860,5860,5860,5860,1614
|
|
20230727,123300,725115660,5860,5860,5860,5860,356
|
|
20230727,123200,723029500,5860,5880,5880,5860,5540
|
|
20230727,123100,690486950,5880,5880,5880,5880,0
|
|
20230727,123000,690486950,5880,5880,5880,5880,150
|
|
20230727,122900,689604950,5880,5880,5880,5880,274
|
|
20230727,122800,687993830,5880,5880,5880,5880,0
|
|
20230727,122700,687993830,5880,5890,5890,5880,205
|
|
20230727,122600,686787930,5890,5890,5890,5890,168
|
|
20230727,122500,685798410,5910,5910,5910,5910,0
|
|
20230727,122400,685798410,5910,5910,5910,5910,0
|
|
20230727,122300,685798410,5910,5890,5910,5880,255
|
|
20230727,122200,684298830,5890,5910,5910,5890,2
|
|
20230727,122100,684287030,5910,5910,5910,5910,676
|
|
20230727,122000,680291870,5880,5880,5880,5880,421
|
|
20230727,121900,677816390,5890,5890,5890,5890,172
|
|
20230727,121800,676803310,5880,5890,5910,5880,94
|
|
20230727,121700,676249790,5910,5910,5910,5910,338
|
|
20230727,121600,674252210,5910,5900,5910,5900,1003
|
|
20230727,121500,668334500,5880,5880,5880,5880,0
|
|
20230727,121400,668334500,5880,5880,5880,5880,255
|
|
20230727,121300,666835100,5880,5890,5890,5880,1787
|
|
20230727,121200,656310990,5900,5900,5900,5900,314
|
|
20230727,121100,654458390,5900,5900,5900,5890,284
|
|
20230727,121000,652782980,5900,5890,5910,5890,1004
|
|
20230727,120900,646859400,5920,5920,5920,5920,1
|
|
20230727,120800,646853480,5890,5890,5890,5890,0
|
|
20230727,120700,646853480,5890,5890,5890,5890,255
|
|
20230727,120600,645351530,5890,5890,5890,5890,12
|
|
20230727,120500,645280850,5880,5880,5880,5880,0
|
|
20230727,120400,645280850,5880,5880,5880,5880,1
|
|
20230727,120300,645274970,5880,5890,5890,5880,255
|
|
20230727,120200,643774390,5890,5890,5890,5890,0
|
|
20230727,120100,643774390,5890,5890,5890,5890,0
|
|
20230727,120000,643774390,5890,5890,5890,5890,0
|
|
20230727,115900,643774390,5890,5890,5890,5890,256
|
|
20230727,115800,642266550,5890,5890,5890,5890,0
|
|
20230727,115700,642266550,5890,5880,5890,5880,217
|
|
20230727,115600,640990470,5890,5890,5890,5890,39
|
|
20230727,115500,640760760,5930,5930,5930,5930,0
|
|
20230727,115400,640760760,5930,5900,5930,5890,1293
|
|
20230727,115300,633134910,5890,5890,5890,5890,100
|
|
20230727,115200,632545910,5890,5890,5890,5890,2
|
|
20230727,115100,632534130,5890,5890,5890,5890,256
|
|
20230727,115000,631026290,5890,5890,5890,5890,1
|
|
20230727,114900,631020400,5890,5890,5890,5890,34
|
|
20230727,114800,630820140,5890,5920,5920,5890,3164
|
|
20230727,114700,612141130,5920,5890,5920,5890,2393
|
|
20230727,114600,598024330,5870,5870,5870,5870,0
|
|
20230727,114500,598024330,5870,5870,5870,5870,0
|
|
20230727,114400,598024330,5870,5870,5870,5870,256
|
|
20230727,114300,596521610,5870,5870,5870,5870,0
|
|
20230727,114200,596521610,5870,5870,5870,5870,0
|
|
20230727,114100,596521610,5870,5880,5880,5870,205
|
|
20230727,114000,595316260,5870,5880,5880,5870,91
|
|
20230727,113900,594781690,5920,5920,5920,5920,0
|
|
20230727,113800,594781690,5920,5920,5920,5920,1
|
|
20230727,113700,594775770,5880,5880,5880,5880,86
|
|
20230727,113600,594270090,5900,5900,5900,5900,387
|
|
20230727,113500,591986790,5900,5900,5900,5900,0
|
|
20230727,113400,591986790,5900,5900,5900,5900,2000
|
|
20230727,113300,580186790,5870,5870,5870,5870,17
|
|
20230727,113200,580087000,5880,5880,5880,5880,239
|
|
20230727,113100,578681680,5880,5880,5880,5880,0
|
|
20230727,113000,578681680,5880,5880,5880,5880,0
|
|
20230727,112900,578681680,5880,5890,5890,5880,232
|
|
20230727,112800,577317420,5890,5890,5890,5890,23
|
|
20230727,112700,577181950,5890,5930,5930,5890,187
|
|
20230727,112600,576076430,5930,5930,5930,5930,675
|
|
20230727,112500,572073680,5930,5880,5930,5880,1434
|
|
20230727,112400,563605310,5870,5880,5880,5870,110
|
|
20230727,112300,562959570,5860,5860,5860,5860,50
|
|
20230727,112200,562666570,5860,5860,5860,5860,205
|
|
20230727,112100,561465270,5860,5880,5910,5860,1011
|
|
20230727,112000,555540560,5860,5860,5860,5860,87
|
|
20230727,111900,555030740,5860,5860,5860,5860,100
|
|
20230727,111800,554444740,5860,5860,5860,5860,609
|
|
20230727,111700,550876000,5860,5870,5870,5860,284
|
|
20230727,111600,549210970,5870,5870,5870,5870,93
|
|
20230727,111500,548665060,5870,5870,5870,5870,170
|
|
20230727,111400,547667160,5860,5900,5900,5860,306
|
|
20230727,111300,545865470,5910,5910,5910,5910,1
|
|
20230727,111200,545859560,5890,5880,5890,5880,235
|
|
20230727,111100,544476530,5850,5850,5850,5850,0
|
|
20230727,111000,544476530,5850,5860,5860,5850,2386
|
|
20230727,110900,530512490,5880,5880,5880,5880,300
|
|
20230727,110800,528748490,5880,5880,5880,5850,5259
|
|
20230727,110700,497922750,5870,5880,5880,5870,741
|
|
20230727,110600,493567910,5880,5890,5890,5880,366
|
|
20230727,110500,491415820,5930,5930,5930,5930,0
|
|
20230727,110400,491415820,5930,5930,5930,5930,137
|
|
20230727,110300,490603410,5940,5880,5950,5880,2505
|
|
20230727,110200,475806190,5870,5900,5900,5870,250
|
|
20230727,110100,474332690,5870,5870,5870,5870,0
|
|
20230727,110000,474332690,5870,5870,5900,5870,93
|
|
20230727,105900,473786480,5890,5900,5900,5870,8237
|
|
20230727,105800,425221140,5920,5930,5930,5910,2498
|
|
20230727,105700,410449410,5930,5930,5930,5930,440
|
|
20230727,105600,407840210,5930,5930,5930,5930,100
|
|
20230727,105500,407247210,5930,5930,5930,5930,360
|
|
20230727,105400,405112410,5940,5940,5940,5940,204
|
|
20230727,105300,403900650,5940,5940,5940,5940,30
|
|
20230727,105200,403722450,5940,5940,5940,5940,98
|
|
20230727,105100,403140330,5940,5940,5940,5940,0
|
|
20230727,105000,403140330,5940,5940,5940,5940,350
|
|
20230727,104900,401061330,5940,5940,5940,5940,0
|
|
20230727,104800,401061330,5940,5940,5940,5940,148
|
|
20230727,104700,400182210,5930,5940,5940,5930,353
|
|
20230727,104600,398087690,5960,5960,5960,5960,0
|
|
20230727,104500,398087690,5960,5960,5960,5960,202
|
|
20230727,104400,396883770,5960,5960,5960,5960,30
|
|
20230727,104300,396704970,5960,5960,5960,5950,562
|
|
20230727,104200,393355480,5960,5950,5980,5950,34
|
|
20230727,104100,393153140,5950,5950,5950,5950,597
|
|
20230727,104000,389600990,5950,5930,5950,5930,208
|
|
20230727,103900,388365620,5950,5940,5950,5940,289
|
|
20230727,103800,386648630,5940,5940,5940,5940,95
|
|
20230727,103700,386084330,5940,5940,5940,5940,365
|
|
20230727,103600,383916230,5960,5960,5960,5960,9
|
|
20230727,103500,383862590,6010,6010,6010,6010,4
|
|
20230727,103400,383838550,6030,6030,6030,6030,1
|
|
20230727,103300,383832520,6020,6020,6020,6010,821
|
|
20230727,103200,378890820,6010,5960,6010,5960,100
|
|
20230727,103100,378291080,5940,5940,5940,5930,326
|
|
20230727,103000,376355340,5930,5920,5930,5920,175
|
|
20230727,102900,375318560,5910,5910,5910,5910,75
|
|
20230727,102800,374875310,5900,5900,5900,5890,1570
|
|
20230727,102700,365612820,5910,5920,5920,5910,335
|
|
20230727,102600,363631550,5930,5920,5930,5920,26
|
|
20230727,102500,363477420,5930,5930,5930,5930,50
|
|
20230727,102400,363180920,5920,5930,5930,5920,310
|
|
20230727,102300,361344900,5930,5920,5930,5920,151
|
|
20230727,102200,360450480,5930,5930,5930,5930,32
|
|
20230727,102100,360260720,5930,5920,6000,5920,264
|
|
20230727,102000,358687380,5930,5940,5940,5930,257
|
|
20230727,101900,357161500,5940,5940,5940,5940,61
|
|
20230727,101800,356799160,5940,5940,5940,5940,39
|
|
20230727,101700,356567500,5940,5940,5940,5940,49
|
|
20230727,101600,356276440,5940,5940,5940,5940,256
|
|
20230727,101500,354755800,5940,5940,5940,5940,88
|
|
20230727,101400,354233080,5940,5940,5940,5940,282
|
|
20230727,101300,352558000,5940,5950,5950,5940,400
|
|
20230727,101200,350178270,5960,5960,5960,5960,689
|
|
20230727,101100,346071830,5970,5980,5980,5970,1326
|
|
20230727,101000,338153110,5990,5990,5990,5990,248
|
|
20230727,100900,336667590,5990,5990,5990,5990,205
|
|
20230727,100800,335439640,6000,6000,6000,6000,730
|
|
20230727,100700,331059640,6000,6000,6000,6000,70
|
|
20230727,100600,330639640,6000,5990,6000,5990,474
|
|
20230727,100500,327796380,5990,5990,5990,5990,255
|
|
20230727,100400,326268930,5990,5980,5990,5980,165
|
|
20230727,100300,325281530,5960,5960,5960,5960,0
|
|
20230727,100200,325281530,5960,5960,5960,5950,729
|
|
20230727,100100,320941740,5960,5960,5960,5960,1979
|
|
20230727,100000,309146900,6020,6020,6020,6020,1
|
|
20230727,095900,309140880,5960,5950,5960,5950,154
|
|
20230727,095800,308223700,5950,5990,5990,5950,3194
|
|
20230727,095700,289183310,6000,6000,6000,6000,120
|
|
20230727,095600,288463310,6000,6000,6000,6000,0
|
|
20230727,095500,288463310,6000,6000,6000,6000,0
|
|
20230727,095400,288463310,6000,5980,6000,5980,278
|
|
20230727,095300,286799510,5980,5980,5980,5980,257
|
|
20230727,095200,285262650,5980,5990,5990,5980,121
|
|
20230727,095100,284538320,5990,5990,5990,5990,0
|
|
20230727,095000,284538320,5990,5960,5990,5960,379
|
|
20230727,094900,282278880,5950,5990,5990,5950,907
|
|
20230727,094800,276868740,5990,6020,6020,5990,642
|
|
20230727,094700,273016620,6020,6020,6020,6020,149
|
|
20230727,094600,272119640,6010,6040,6040,6010,7784
|
|
20230727,094500,225287350,6050,6050,6050,6050,5
|
|
20230727,094400,225257100,6050,6050,6050,6050,622
|
|
20230727,094300,221494000,6040,6040,6040,6040,164
|
|
20230727,094200,220503440,6050,6070,6070,6050,547
|
|
20230727,094100,217191750,6080,6080,6080,6070,183
|
|
20230727,094000,216079940,6080,6090,6090,6080,2910
|
|
20230727,093900,198379140,6090,6100,6100,6090,1089
|
|
20230727,093800,191738370,6100,6100,6100,6100,1398
|
|
20230727,093700,183210570,6100,6110,6110,6100,139
|
|
20230727,093600,182362520,6110,6110,6110,6110,0
|
|
20230727,093500,182362520,6110,6140,6140,6110,86
|
|
20230727,093400,181837030,6100,6100,6100,6100,256
|
|
20230727,093300,180275430,6100,6120,6120,6100,2086
|
|
20230727,093200,167533880,6110,6110,6120,6110,2086
|
|
20230727,093100,154788290,6130,6130,6130,6130,0
|
|
20230727,093000,154788290,6130,6140,6140,6130,341
|
|
20230727,092900,152697500,6150,6160,6160,6150,232
|
|
20230727,092800,151268490,6160,6180,6180,6160,120
|
|
20230727,092700,150528110,6210,6240,6240,6210,115
|
|
20230727,092600,149813150,6210,6190,6250,6190,489
|
|
20230727,092500,146767060,6180,6190,6190,6180,86
|
|
20230727,092400,146234870,6190,6190,6190,6190,0
|
|
20230727,092300,146234870,6190,6200,6200,6190,521
|
|
20230727,092200,143004880,6200,6190,6200,6190,105
|
|
20230727,092100,142354880,6190,6200,6200,6190,186
|
|
20230727,092000,141203410,6190,6250,6250,6190,126
|
|
20230727,091900,140423260,6260,6250,6290,6250,1097
|
|
20230727,091800,133566510,6250,6250,6250,6250,1540
|
|
20230727,091700,123941510,6240,6200,6250,6200,1851
|
|
20230727,091600,112405560,6170,6170,6170,6170,1
|
|
20230727,091500,112399390,6200,6110,6200,6110,1314
|
|
20230727,091400,104298200,6110,6110,6110,6110,352
|
|
20230727,091300,102147480,6100,6100,6100,6100,0
|
|
20230727,091200,102147480,6100,6100,6110,6100,732
|
|
20230727,091100,97681930,6130,6140,6140,6130,5243
|
|
20230727,091000,65541960,6170,6170,6170,6170,50
|
|
20230727,090900,65233460,6170,6130,6170,6130,479
|
|
20230727,090800,62294320,6130,6150,6150,6130,220
|
|
20230727,090700,60945700,6170,6100,6170,6100,1510
|
|
20230727,090600,51693720,6100,6030,6100,6030,856
|
|
20230727,090500,46528040,6050,6060,6070,6030,3703
|
|
20230727,090400,24161840,6100,6090,6100,6090,400
|
|
20230727,090300,21722180,6080,6080,6170,6080,524
|
|
20230727,090200,18528300,6040,6050,6230,6040,1177
|
|
20230727,090100,11337190,6050,6030,6100,6030,1267
|
|
20230727,090000,3654180,6030,6030,6030,6030,606
|