640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193700,103505900,4665,4665,4665,4665,2016
|
|
20230727,193600,103505900,4665,4665,4665,4665,0
|
|
20230727,193500,103505900,4665,4665,4665,4665,0
|
|
20230727,193400,103505900,4665,4665,4665,4665,0
|
|
20230727,193300,103505900,4665,4665,4665,4665,0
|
|
20230727,193200,103505900,4665,4665,4665,4665,0
|
|
20230727,193100,103505900,4665,4665,4665,4665,0
|
|
20230727,193000,103505900,4665,4665,4665,4665,0
|
|
20230727,192900,103505900,4665,4665,4665,4665,0
|
|
20230727,192800,103505900,4665,4665,4665,4665,0
|
|
20230727,192700,103505900,4665,4665,4665,4665,0
|
|
20230727,192600,103505900,4665,4665,4665,4665,0
|
|
20230727,192500,103505900,4665,4665,4665,4665,0
|
|
20230727,192400,103505900,4665,4665,4665,4665,0
|
|
20230727,192300,103505900,4665,4665,4665,4665,0
|
|
20230727,192200,103505900,4665,4665,4665,4665,0
|
|
20230727,192100,103505900,4665,4665,4665,4665,0
|
|
20230727,192000,103505900,4665,4665,4665,4665,0
|
|
20230727,191900,103505900,4665,4665,4665,4665,0
|
|
20230727,191800,103505900,4665,4665,4665,4665,0
|
|
20230727,191700,103505900,4665,4665,4665,4665,0
|
|
20230727,191600,103505900,4665,4665,4665,4665,0
|
|
20230727,191500,103505900,4665,4665,4665,4665,0
|
|
20230727,191400,103505900,4665,4665,4665,4665,0
|
|
20230727,191300,103505900,4665,4665,4665,4665,0
|
|
20230727,191200,103505900,4665,4665,4665,4665,0
|
|
20230727,191100,103505900,4665,4665,4665,4665,0
|
|
20230727,191000,103505900,4665,4665,4665,4665,0
|
|
20230727,190900,103505900,4665,4665,4665,4665,0
|
|
20230727,190800,103505900,4665,4665,4665,4665,0
|
|
20230727,190700,103505900,4665,4665,4665,4665,2016
|
|
20230727,190600,103505900,4665,4665,4665,4665,0
|
|
20230727,190500,103505900,4665,4665,4665,4665,0
|
|
20230727,190400,103505900,4665,4665,4665,4665,0
|
|
20230727,190300,103505900,4665,4665,4665,4665,0
|
|
20230727,190200,103505900,4665,4665,4665,4665,0
|
|
20230727,190100,103505900,4665,4665,4665,4665,0
|
|
20230727,190000,103505900,4665,4665,4665,4665,0
|
|
20230727,185900,103505900,4665,4665,4665,4665,0
|
|
20230727,185800,103505900,4665,4665,4665,4665,0
|
|
20230727,185700,103505900,4665,4665,4665,4665,0
|
|
20230727,185600,103505900,4665,4665,4665,4665,0
|
|
20230727,185500,103505900,4665,4665,4665,4665,0
|
|
20230727,185400,103505900,4665,4665,4665,4665,0
|
|
20230727,185300,103505900,4665,4665,4665,4665,0
|
|
20230727,185200,103505900,4665,4665,4665,4665,0
|
|
20230727,185100,103505900,4665,4665,4665,4665,0
|
|
20230727,185000,103505900,4665,4665,4665,4665,0
|
|
20230727,184900,103505900,4665,4665,4665,4665,0
|
|
20230727,184800,103505900,4665,4665,4665,4665,0
|
|
20230727,184700,103505900,4665,4665,4665,4665,0
|
|
20230727,184600,103505900,4665,4665,4665,4665,0
|
|
20230727,184500,103505900,4665,4665,4665,4665,0
|
|
20230727,184400,103505900,4665,4665,4665,4665,0
|
|
20230727,184300,103505900,4665,4665,4665,4665,0
|
|
20230727,184200,103505900,4665,4665,4665,4665,0
|
|
20230727,184100,103505900,4665,4665,4665,4665,0
|
|
20230727,184000,103505900,4665,4665,4665,4665,0
|
|
20230727,183900,103505900,4665,4665,4665,4665,0
|
|
20230727,183800,103505900,4665,4665,4665,4665,0
|
|
20230727,183700,103505900,4665,4665,4665,4665,2016
|
|
20230727,183600,103505900,4665,4665,4665,4665,0
|
|
20230727,183500,103505900,4665,4665,4665,4665,0
|
|
20230727,183400,103505900,4665,4665,4665,4665,0
|
|
20230727,183300,103505900,4665,4665,4665,4665,0
|
|
20230727,183200,103505900,4665,4665,4665,4665,0
|
|
20230727,183100,103505900,4665,4665,4665,4665,0
|
|
20230727,183000,103505900,4665,4665,4665,4665,0
|
|
20230727,182900,103505900,4665,4665,4665,4665,0
|
|
20230727,182800,103505900,4665,4665,4665,4665,0
|
|
20230727,182700,103505900,4665,4665,4665,4665,0
|
|
20230727,182600,103505900,4665,4665,4665,4665,0
|
|
20230727,182500,103505900,4665,4665,4665,4665,0
|
|
20230727,182400,103505900,4665,4665,4665,4665,0
|
|
20230727,182300,103505900,4665,4665,4665,4665,0
|
|
20230727,182200,103505900,4665,4665,4665,4665,0
|
|
20230727,182100,103505900,4665,4665,4665,4665,0
|
|
20230727,182000,103505900,4665,4665,4665,4665,0
|
|
20230727,181900,103505900,4665,4665,4665,4665,0
|
|
20230727,181800,103505900,4665,4665,4665,4665,0
|
|
20230727,181700,103505900,4665,4665,4665,4665,0
|
|
20230727,181600,103505900,4665,4665,4665,4665,0
|
|
20230727,181500,103505900,4665,4665,4665,4665,0
|
|
20230727,181400,103505900,4665,4665,4665,4665,0
|
|
20230727,181300,103505900,4665,4665,4665,4665,0
|
|
20230727,181200,103505900,4665,4665,4665,4665,0
|
|
20230727,181100,103505900,4665,4665,4665,4665,0
|
|
20230727,181000,103505900,4665,4665,4665,4665,0
|
|
20230727,180900,103505900,4665,4665,4665,4665,0
|
|
20230727,180800,103505900,4665,4665,4665,4665,0
|
|
20230727,180700,103505900,4665,4665,4665,4665,2016
|
|
20230727,180600,103505900,4665,4665,4665,4665,0
|
|
20230727,180500,103505900,4665,4665,4665,4665,0
|
|
20230727,180400,103505900,4665,4665,4665,4665,0
|
|
20230727,180300,103505900,4665,4665,4665,4665,0
|
|
20230727,180200,103505900,4665,4665,4665,4665,0
|
|
20230727,180100,103505900,4665,4665,4665,4665,0
|
|
20230727,180000,103505900,4665,4665,4665,4665,0
|
|
20230727,175900,103505900,4665,4665,4665,4665,0
|
|
20230727,175800,103505900,4665,4665,4665,4665,0
|
|
20230727,175700,103505900,4665,4665,4665,4665,0
|
|
20230727,175600,103505900,4665,4665,4665,4665,0
|
|
20230727,175500,103505900,4665,4665,4665,4665,0
|
|
20230727,175400,103505900,4665,4665,4665,4665,0
|
|
20230727,175300,103505900,4665,4665,4665,4665,0
|
|
20230727,175200,103505900,4665,4665,4665,4665,0
|
|
20230727,175100,103505900,4665,4665,4665,4665,0
|
|
20230727,175000,103505900,4665,4665,4665,4665,0
|
|
20230727,174900,103505900,4665,4665,4665,4665,0
|
|
20230727,174800,103505900,4665,4665,4665,4665,0
|
|
20230727,174700,103505900,4665,4665,4665,4665,0
|
|
20230727,174600,103505900,4665,4665,4665,4665,0
|
|
20230727,174500,103505900,4665,4665,4665,4665,0
|
|
20230727,174400,103505900,4665,4665,4665,4665,0
|
|
20230727,174300,103505900,4665,4665,4665,4665,0
|
|
20230727,174200,103505900,4665,4665,4665,4665,0
|
|
20230727,174100,103505900,4665,4665,4665,4665,0
|
|
20230727,174000,103505900,4665,4665,4665,4665,0
|
|
20230727,173900,103505900,4665,4665,4665,4665,0
|
|
20230727,173800,103505900,4665,4665,4665,4665,0
|
|
20230727,173700,103505900,4665,4665,4665,4665,2016
|
|
20230727,173600,103505900,4665,4665,4665,4665,0
|
|
20230727,173500,103505900,4665,4665,4665,4665,0
|
|
20230727,173400,103505900,4665,4665,4665,4665,0
|
|
20230727,173300,103505900,4665,4665,4665,4665,0
|
|
20230727,173200,103505900,4665,4665,4665,4665,0
|
|
20230727,173100,103505900,4665,4665,4665,4665,0
|
|
20230727,173000,103505900,4665,4665,4665,4665,0
|
|
20230727,172900,103505900,4665,4665,4665,4665,0
|
|
20230727,172800,103505900,4665,4665,4665,4665,0
|
|
20230727,172700,103505900,4665,4665,4665,4665,0
|
|
20230727,172600,103505900,4665,4665,4665,4665,0
|
|
20230727,172500,103505900,4665,4665,4665,4665,0
|
|
20230727,172400,103505900,4665,4665,4665,4665,0
|
|
20230727,172300,103505900,4665,4665,4665,4665,0
|
|
20230727,172200,103505900,4665,4665,4665,4665,0
|
|
20230727,172100,103505900,4665,4665,4665,4665,0
|
|
20230727,172000,103505900,4665,4665,4665,4665,0
|
|
20230727,171900,103505900,4665,4665,4665,4665,0
|
|
20230727,171800,103505900,4665,4665,4665,4665,0
|
|
20230727,171700,103505900,4665,4665,4665,4665,0
|
|
20230727,171600,103505900,4665,4665,4665,4665,0
|
|
20230727,171500,103505900,4665,4665,4665,4665,0
|
|
20230727,171400,103505900,4665,4665,4665,4665,0
|
|
20230727,171300,103505900,4665,4665,4665,4665,0
|
|
20230727,171200,103505900,4665,4665,4665,4665,0
|
|
20230727,171100,103505900,4665,4665,4665,4665,0
|
|
20230727,171000,103505900,4665,4665,4665,4665,0
|
|
20230727,170900,103505900,4665,4665,4665,4665,0
|
|
20230727,170800,103505900,4665,4665,4665,4665,0
|
|
20230727,170700,103505900,4665,4665,4665,4665,2016
|
|
20230727,170600,103505900,4665,4665,4665,4665,0
|
|
20230727,170500,103505900,4665,4665,4665,4665,0
|
|
20230727,170400,103505900,4665,4665,4665,4665,0
|
|
20230727,170300,103505900,4665,4665,4665,4665,0
|
|
20230727,170200,103505900,4665,4665,4665,4665,0
|
|
20230727,170100,103505900,4665,4665,4665,4665,0
|
|
20230727,170000,103505900,4665,4665,4665,4665,0
|
|
20230727,165900,103505900,4665,4665,4665,4665,0
|
|
20230727,165800,103505900,4665,4665,4665,4665,0
|
|
20230727,165700,103505900,4665,4665,4665,4665,0
|
|
20230727,165600,103505900,4665,4665,4665,4665,0
|
|
20230727,165500,103505900,4665,4665,4665,4665,0
|
|
20230727,165400,103505900,4665,4665,4665,4665,0
|
|
20230727,165300,103505900,4665,4665,4665,4665,0
|
|
20230727,165200,103505900,4665,4665,4665,4665,0
|
|
20230727,165100,103505900,4665,4665,4665,4665,0
|
|
20230727,165000,103505900,4665,4665,4665,4665,0
|
|
20230727,164900,103505900,4665,4665,4665,4665,0
|
|
20230727,164800,103505900,4665,4665,4665,4665,0
|
|
20230727,164700,103505900,4665,4665,4665,4665,0
|
|
20230727,164600,103505900,4665,4665,4665,4665,0
|
|
20230727,164500,103505900,4665,4665,4665,4665,0
|
|
20230727,164400,103505900,4665,4665,4665,4665,0
|
|
20230727,164300,103505900,4665,4665,4665,4665,0
|
|
20230727,164200,103505900,4665,4665,4665,4665,0
|
|
20230727,164100,103505900,4665,4665,4665,4665,0
|
|
20230727,164000,103505900,4665,4665,4665,4665,0
|
|
20230727,163900,103505900,4665,4665,4665,4665,0
|
|
20230727,163800,103505900,4665,4665,4665,4665,0
|
|
20230727,163700,103505900,4665,4665,4665,4665,2016
|
|
20230727,163600,103505900,4665,4665,4665,4665,0
|
|
20230727,163500,103505900,4665,4665,4665,4665,0
|
|
20230727,163400,103505900,4665,4665,4665,4665,0
|
|
20230727,163300,103505900,4665,4665,4665,4665,0
|
|
20230727,163200,103505900,4665,4665,4665,4665,0
|
|
20230727,163100,103505900,4665,4665,4665,4665,0
|
|
20230727,163000,103505900,4665,4665,4665,4665,0
|
|
20230727,162900,103505900,4665,4665,4665,4665,0
|
|
20230727,162800,103505900,4665,4665,4665,4665,0
|
|
20230727,162700,103505900,4665,4665,4665,4665,0
|
|
20230727,162600,103505900,4665,4665,4665,4665,0
|
|
20230727,162500,103505900,4665,4665,4665,4665,0
|
|
20230727,162400,103505900,4665,4665,4665,4665,0
|
|
20230727,162300,103505900,4665,4665,4665,4665,0
|
|
20230727,162200,103505900,4665,4665,4665,4665,0
|
|
20230727,162100,103505900,4665,4665,4665,4665,0
|
|
20230727,162000,103505900,4665,4665,4665,4665,0
|
|
20230727,161900,103505900,4665,4665,4665,4665,0
|
|
20230727,161800,103505900,4665,4665,4665,4665,0
|
|
20230727,161700,103505900,4665,4665,4665,4665,0
|
|
20230727,161600,103505900,4665,4665,4665,4665,0
|
|
20230727,161500,103505900,4665,4665,4665,4665,0
|
|
20230727,161400,103505900,4665,4665,4665,4665,0
|
|
20230727,161300,103505900,4665,4665,4665,4665,0
|
|
20230727,161200,103505900,4665,4665,4665,4665,0
|
|
20230727,161100,103505900,4665,4665,4665,4665,0
|
|
20230727,161000,103505900,4665,4665,4665,4665,0
|
|
20230727,160900,103505900,4665,4665,4665,4665,0
|
|
20230727,160800,103505900,4665,4665,4665,4665,0
|
|
20230727,160700,103505900,4665,4665,4665,4665,2016
|
|
20230727,160600,103505900,4665,4665,4665,4665,0
|
|
20230727,160500,103505900,4665,4665,4665,4665,0
|
|
20230727,160400,103505900,4665,4665,4665,4665,0
|
|
20230727,160300,103505900,4665,4665,4665,4665,0
|
|
20230727,160200,103505900,4665,4665,4665,4665,0
|
|
20230727,160100,103505900,4665,4665,4665,4665,0
|
|
20230727,160000,103505900,4665,4665,4665,4665,0
|
|
20230727,155900,103505900,4665,4665,4665,4665,0
|
|
20230727,155800,103505900,4665,4665,4665,4665,0
|
|
20230727,155700,103505900,4665,4665,4665,4665,0
|
|
20230727,155600,103505900,4665,4665,4665,4665,0
|
|
20230727,155500,103505900,4665,4665,4665,4665,0
|
|
20230727,155400,103505900,4665,4665,4665,4665,0
|
|
20230727,155300,103505900,4665,4665,4665,4665,0
|
|
20230727,155200,103505900,4665,4665,4665,4665,0
|
|
20230727,155100,103505900,4665,4665,4665,4665,0
|
|
20230727,155000,103505900,4665,4665,4665,4665,0
|
|
20230727,154900,103505900,4665,4665,4665,4665,0
|
|
20230727,154800,103505900,4665,4665,4665,4665,0
|
|
20230727,154700,103505900,4665,4665,4665,4665,0
|
|
20230727,154600,103505900,4665,4665,4665,4665,0
|
|
20230727,154500,103505900,4665,4665,4665,4665,0
|
|
20230727,154400,103505900,4665,4665,4665,4665,0
|
|
20230727,154300,103505900,4665,4665,4665,4665,0
|
|
20230727,154200,103505900,4665,4665,4665,4665,0
|
|
20230727,154100,103505900,4665,4665,4665,4665,0
|
|
20230727,154000,103505900,4665,4665,4665,4665,0
|
|
20230727,153900,103505900,4665,4665,4665,4665,0
|
|
20230727,153800,103505900,4665,4665,4665,4665,0
|
|
20230727,153700,103505900,4665,4665,4665,4665,2016
|
|
20230727,153600,103505900,4665,4665,4665,4665,0
|
|
20230727,153500,103505900,4665,4665,4665,4665,0
|
|
20230727,153400,103505900,4665,4665,4665,4665,0
|
|
20230727,153300,103505900,4665,4665,4665,4665,0
|
|
20230727,153200,103505900,4665,4665,4665,4665,0
|
|
20230727,153100,103505900,4665,4665,4665,4665,0
|
|
20230727,153000,103505900,4665,4665,4665,4665,2016
|
|
20230727,152900,94101260,4650,4650,4650,4650,0
|
|
20230727,152800,94101260,4650,4650,4650,4650,0
|
|
20230727,152700,94101260,4650,4650,4650,4650,0
|
|
20230727,152600,94101260,4650,4650,4650,4650,0
|
|
20230727,152500,94101260,4650,4650,4650,4650,0
|
|
20230727,152400,94101260,4650,4650,4650,4650,0
|
|
20230727,152300,94101260,4650,4650,4650,4650,0
|
|
20230727,152200,94101260,4650,4650,4650,4650,0
|
|
20230727,152100,94101260,4650,4650,4650,4650,0
|
|
20230727,152000,94101260,4650,4650,4650,4650,0
|
|
20230727,151900,94101260,4650,4620,4650,4620,780
|
|
20230727,151800,90484370,4620,4610,4620,4610,203
|
|
20230727,151700,89548130,4610,4595,4610,4595,202
|
|
20230727,151600,88616925,4610,4610,4610,4610,5
|
|
20230727,151500,88593875,4595,4595,4595,4595,1
|
|
20230727,151400,88589280,4610,4610,4610,4610,0
|
|
20230727,151300,88589280,4610,4595,4610,4595,2
|
|
20230727,151200,88580075,4595,4595,4595,4595,1
|
|
20230727,151100,88575480,4610,4605,4610,4605,12
|
|
20230727,151000,88520210,4595,4595,4595,4595,1
|
|
20230727,150900,88515615,4605,4600,4605,4600,22
|
|
20230727,150800,88414310,4585,4585,4585,4585,1
|
|
20230727,150700,88409725,4585,4585,4585,4585,0
|
|
20230727,150600,88409725,4585,4585,4585,4585,1
|
|
20230727,150500,88405140,4580,4580,4580,4580,0
|
|
20230727,150400,88405140,4580,4580,4580,4580,1
|
|
20230727,150300,88400560,4580,4585,4585,4580,501
|
|
20230727,150200,86105935,4585,4585,4585,4585,0
|
|
20230727,150100,86105935,4585,4585,4585,4585,1
|
|
20230727,150000,86101350,4595,4595,4595,4595,0
|
|
20230727,145900,86101350,4595,4595,4595,4595,1
|
|
20230727,145800,86096755,4600,4600,4600,4600,1
|
|
20230727,145700,86092155,4585,4585,4585,4585,1
|
|
20230727,145600,86087570,4595,4595,4595,4595,0
|
|
20230727,145500,86087570,4595,4605,4605,4595,5
|
|
20230727,145400,86064555,4580,4595,4595,4580,180
|
|
20230727,145300,85237470,4580,4580,4580,4580,0
|
|
20230727,145200,85237470,4580,4580,4580,4580,1
|
|
20230727,145100,85232890,4580,4580,4580,4580,0
|
|
20230727,145000,85232890,4580,4580,4580,4580,1
|
|
20230727,144900,85228310,4580,4580,4580,4580,0
|
|
20230727,144800,85228310,4580,4580,4580,4580,1
|
|
20230727,144700,85223730,4580,4580,4580,4580,0
|
|
20230727,144600,85223730,4580,4580,4580,4580,1
|
|
20230727,144500,85219150,4585,4585,4585,4585,1
|
|
20230727,144400,85214565,4595,4595,4595,4595,3
|
|
20230727,144300,85200780,4585,4585,4585,4585,1
|
|
20230727,144200,85196195,4595,4585,4595,4585,41
|
|
20230727,144100,85008200,4580,4580,4580,4580,1
|
|
20230727,144000,85003620,4595,4590,4595,4585,1001
|
|
20230727,143900,80413730,4590,4590,4590,4590,1
|
|
20230727,143800,80409140,4605,4605,4605,4605,3
|
|
20230727,143700,80395325,4590,4590,4590,4590,1
|
|
20230727,143600,80390735,4590,4585,4590,4585,397
|
|
20230727,143500,78570485,4585,4585,4585,4585,500
|
|
20230727,143400,76277985,4595,4595,4595,4595,5
|
|
20230727,143300,76255010,4590,4590,4590,4590,0
|
|
20230727,143200,76255010,4590,4600,4600,4590,139
|
|
20230727,143100,75616430,4600,4600,4600,4600,0
|
|
20230727,143000,75616430,4600,4600,4600,4600,1
|
|
20230727,142900,75611830,4595,4595,4595,4595,1
|
|
20230727,142800,75607235,4595,4595,4595,4595,0
|
|
20230727,142700,75607235,4595,4595,4595,4595,1
|
|
20230727,142600,75602640,4595,4595,4595,4595,0
|
|
20230727,142500,75602640,4595,4600,4600,4595,113
|
|
20230727,142400,75082910,4600,4600,4600,4600,0
|
|
20230727,142300,75082910,4600,4600,4600,4600,1
|
|
20230727,142200,75078310,4605,4605,4605,4605,0
|
|
20230727,142100,75078310,4605,4595,4605,4595,106
|
|
20230727,142000,74590190,4595,4595,4595,4595,1
|
|
20230727,141900,74585595,4595,4595,4595,4595,0
|
|
20230727,141800,74585595,4595,4595,4595,4595,1
|
|
20230727,141700,74581000,4595,4595,4595,4595,0
|
|
20230727,141600,74581000,4595,4595,4595,4595,1
|
|
20230727,141500,74576405,4595,4595,4595,4595,2
|
|
20230727,141400,74567215,4595,4595,4595,4595,1
|
|
20230727,141300,74562620,4595,4595,4595,4595,0
|
|
20230727,141200,74562620,4595,4595,4595,4595,1
|
|
20230727,141100,74558025,4595,4595,4595,4595,1
|
|
20230727,141000,74553430,4595,4595,4595,4595,0
|
|
20230727,140900,74553430,4595,4595,4595,4595,1
|
|
20230727,140800,74548835,4595,4595,4595,4595,0
|
|
20230727,140700,74548835,4595,4595,4595,4595,1
|
|
20230727,140600,74544240,4595,4595,4595,4595,0
|
|
20230727,140500,74544240,4595,4595,4595,4595,1
|
|
20230727,140400,74539645,4595,4595,4595,4595,2
|
|
20230727,140300,74530455,4595,4595,4595,4595,1
|
|
20230727,140200,74525860,4595,4595,4595,4595,1
|
|
20230727,140100,74521265,4595,4595,4595,4595,0
|
|
20230727,140000,74521265,4595,4595,4595,4595,1
|
|
20230727,135900,74516670,4595,4595,4595,4595,0
|
|
20230727,135800,74516670,4595,4595,4595,4595,1
|
|
20230727,135700,74512075,4605,4605,4605,4605,0
|
|
20230727,135600,74512075,4605,4605,4605,4605,1
|
|
20230727,135500,74507470,4610,4610,4610,4610,2
|
|
20230727,135400,74498250,4605,4605,4605,4600,13
|
|
20230727,135300,74438390,4600,4595,4600,4585,440
|
|
20230727,135200,72416585,4580,4580,4580,4580,13
|
|
20230727,135100,72357045,4580,4580,4580,4580,1
|
|
20230727,135000,72352465,4580,4580,4580,4580,0
|
|
20230727,134900,72352465,4580,4580,4580,4580,1
|
|
20230727,134800,72347885,4580,4580,4580,4580,0
|
|
20230727,134700,72347885,4580,4580,4580,4580,1
|
|
20230727,134600,72343305,4580,4580,4580,4580,1
|
|
20230727,134500,72338725,4580,4580,4580,4580,0
|
|
20230727,134400,72338725,4580,4580,4580,4580,1
|
|
20230727,134300,72334145,4580,4580,4580,4580,0
|
|
20230727,134200,72334145,4580,4580,4580,4580,1
|
|
20230727,134100,72329565,4595,4595,4595,4595,1
|
|
20230727,134000,72324970,4580,4580,4580,4580,5
|
|
20230727,133900,72302070,4580,4580,4580,4580,0
|
|
20230727,133800,72302070,4580,4580,4580,4580,1
|
|
20230727,133700,72297490,4580,4580,4580,4580,1
|
|
20230727,133600,72292910,4580,4580,4580,4580,0
|
|
20230727,133500,72292910,4580,4580,4580,4580,1
|
|
20230727,133400,72288330,4580,4580,4580,4580,0
|
|
20230727,133300,72288330,4580,4585,4585,4580,2
|
|
20230727,133200,72279165,4575,4575,4575,4575,0
|
|
20230727,133100,72279165,4575,4600,4600,4570,1381
|
|
20230727,133000,65953340,4600,4600,4600,4600,0
|
|
20230727,132900,65953340,4600,4600,4600,4600,1
|
|
20230727,132800,65948740,4600,4600,4600,4600,3
|
|
20230727,132700,65934940,4605,4605,4605,4605,0
|
|
20230727,132600,65934940,4605,4600,4605,4600,31
|
|
20230727,132500,65792190,4600,4600,4600,4600,19
|
|
20230727,132400,65704790,4595,4595,4595,4595,1
|
|
20230727,132300,65700195,4600,4600,4600,4600,200
|
|
20230727,132200,64780195,4600,4590,4600,4590,2
|
|
20230727,132100,64771005,4590,4590,4590,4590,0
|
|
20230727,132000,64771005,4590,4595,4600,4590,459
|
|
20230727,131900,62660090,4585,4585,4585,4585,1
|
|
20230727,131800,62655505,4595,4585,4595,4585,8
|
|
20230727,131700,62618775,4585,4585,4585,4585,1
|
|
20230727,131600,62614190,4600,4600,4600,4600,1
|
|
20230727,131500,62609590,4585,4585,4585,4585,1
|
|
20230727,131400,62605005,4585,4585,4585,4585,0
|
|
20230727,131300,62605005,4585,4585,4585,4585,1
|
|
20230727,131200,62600420,4595,4595,4595,4595,10
|
|
20230727,131100,62554470,4585,4585,4585,4585,1
|
|
20230727,131000,62549885,4600,4585,4600,4585,2
|
|
20230727,130900,62540700,4600,4595,4600,4595,2
|
|
20230727,130800,62531505,4585,4585,4585,4585,1
|
|
20230727,130700,62526920,4580,4580,4580,4580,0
|
|
20230727,130600,62526920,4580,4575,4580,4575,561
|
|
20230727,130500,59957545,4575,4575,4575,4575,0
|
|
20230727,130400,59957545,4575,4575,4575,4575,1
|
|
20230727,130300,59952970,4580,4580,4580,4580,314
|
|
20230727,130200,58514850,4580,4580,4580,4580,1
|
|
20230727,130100,58510270,4580,4580,4580,4580,1
|
|
20230727,130000,58505690,4580,4580,4580,4580,2
|
|
20230727,125900,58496530,4580,4590,4590,4580,25
|
|
20230727,125800,58381790,4580,4580,4580,4580,0
|
|
20230727,125700,58381790,4580,4580,4580,4580,1
|
|
20230727,125600,58377210,4590,4590,4590,4590,0
|
|
20230727,125500,58377210,4590,4590,4590,4580,12
|
|
20230727,125400,58322140,4590,4580,4590,4580,2
|
|
20230727,125300,58312970,4600,4600,4600,4600,1
|
|
20230727,125200,58308370,4595,4590,4595,4590,2
|
|
20230727,125100,58299185,4595,4595,4595,4595,1
|
|
20230727,125000,58294590,4590,4590,4590,4590,1
|
|
20230727,124900,58290000,4595,4595,4595,4595,0
|
|
20230727,124800,58290000,4595,4580,4595,4580,51
|
|
20230727,124700,58055670,4580,4580,4580,4580,0
|
|
20230727,124600,58055670,4580,4580,4580,4580,1
|
|
20230727,124500,58051090,4580,4580,4580,4580,1
|
|
20230727,124400,58046510,4580,4580,4580,4580,0
|
|
20230727,124300,58046510,4580,4580,4580,4580,1
|
|
20230727,124200,58041930,4580,4580,4580,4580,0
|
|
20230727,124100,58041930,4580,4580,4580,4580,1
|
|
20230727,124000,58037350,4580,4580,4580,4580,0
|
|
20230727,123900,58037350,4580,4580,4580,4580,1
|
|
20230727,123800,58032770,4580,4580,4580,4580,0
|
|
20230727,123700,58032770,4580,4580,4580,4580,1
|
|
20230727,123600,58028190,4580,4580,4580,4580,1
|
|
20230727,123500,58023610,4580,4580,4580,4580,0
|
|
20230727,123400,58023610,4580,4580,4580,4580,1
|
|
20230727,123300,58019030,4590,4590,4590,4590,70
|
|
20230727,123200,57697730,4590,4590,4590,4590,1
|
|
20230727,123100,57693140,4595,4595,4595,4595,41
|
|
20230727,123000,57504745,4590,4590,4590,4590,1
|
|
20230727,122900,57500155,4590,4590,4590,4590,0
|
|
20230727,122800,57500155,4590,4590,4590,4590,1
|
|
20230727,122700,57495565,4590,4590,4590,4590,1
|
|
20230727,122600,57490975,4590,4590,4590,4590,0
|
|
20230727,122500,57490975,4590,4590,4590,4590,1
|
|
20230727,122400,57486385,4595,4590,4595,4590,2
|
|
20230727,122300,57477200,4580,4580,4580,4580,1
|
|
20230727,122200,57472620,4580,4580,4580,4580,0
|
|
20230727,122100,57472620,4580,4580,4580,4580,301
|
|
20230727,122000,56094040,4595,4580,4595,4580,4
|
|
20230727,121900,56075695,4580,4580,4580,4580,1
|
|
20230727,121800,56071115,4580,4580,4580,4580,1
|
|
20230727,121700,56066535,4580,4580,4580,4580,2
|
|
20230727,121600,56057375,4580,4580,4580,4580,3
|
|
20230727,121500,56043635,4580,4580,4580,4580,2
|
|
20230727,121400,56034475,4580,4580,4580,4580,3
|
|
20230727,121300,56020735,4580,4580,4580,4580,3
|
|
20230727,121200,56006995,4580,4590,4590,4580,13
|
|
20230727,121100,55947335,4580,4575,4580,4575,103
|
|
20230727,121000,55475600,4580,4580,4580,4580,204
|
|
20230727,120900,54541280,4580,4580,4580,4580,3
|
|
20230727,120800,54527540,4580,4580,4580,4580,2
|
|
20230727,120700,54518380,4580,4590,4590,4580,21
|
|
20230727,120600,54422020,4580,4580,4580,4580,3
|
|
20230727,120500,54408280,4590,4580,4590,4580,4
|
|
20230727,120400,54389950,4580,4580,4580,4580,20
|
|
20230727,120300,54298350,4580,4575,4580,4575,502
|
|
20230727,120200,52001695,4575,4575,4575,4575,1
|
|
20230727,120100,51997120,4575,4575,4575,4575,0
|
|
20230727,120000,51997120,4575,4575,4575,4575,1
|
|
20230727,115900,51992545,4575,4575,4575,4575,0
|
|
20230727,115800,51992545,4575,4575,4575,4575,1
|
|
20230727,115700,51987970,4575,4575,4575,4575,0
|
|
20230727,115600,51987970,4575,4575,4575,4575,1
|
|
20230727,115500,51983395,4575,4575,4575,4575,0
|
|
20230727,115400,51983395,4575,4580,4580,4575,8
|
|
20230727,115300,51946760,4575,4575,4575,4575,1
|
|
20230727,115200,51942185,4585,4590,4590,4585,149
|
|
20230727,115100,51258490,4590,4590,4590,4590,3
|
|
20230727,115000,51244720,4590,4590,4590,4590,2
|
|
20230727,114900,51235540,4590,4590,4590,4590,3
|
|
20230727,114800,51221770,4605,4605,4605,4590,10
|
|
20230727,114700,51175750,4595,4590,4595,4580,6
|
|
20230727,114600,51148220,4595,4595,4595,4595,11
|
|
20230727,114500,51097675,4595,4595,4595,4595,3
|
|
20230727,114400,51083890,4595,4595,4595,4595,3
|
|
20230727,114300,51070105,4585,4580,4585,4580,437
|
|
20230727,114200,49066470,4580,4580,4580,4580,3
|
|
20230727,114100,49052730,4580,4580,4580,4580,3
|
|
20230727,114000,49038990,4580,4580,4580,4580,3
|
|
20230727,113900,49025250,4585,4580,4585,4580,3
|
|
20230727,113800,49011505,4575,4580,4580,4575,7
|
|
20230727,113700,48979450,4575,4575,4575,4575,0
|
|
20230727,113600,48979450,4575,4575,4575,4575,1
|
|
20230727,113500,48974875,4575,4580,4580,4575,163
|
|
20230727,113400,48229135,4580,4595,4595,4580,1098
|
|
20230727,113300,43187865,4595,4595,4595,4595,3
|
|
20230727,113200,43174080,4595,4595,4595,4595,3
|
|
20230727,113100,43160295,4595,4595,4595,4595,3
|
|
20230727,113000,43146510,4595,4595,4595,4595,2
|
|
20230727,112900,43137320,4595,4595,4595,4595,3
|
|
20230727,112800,43123535,4595,4595,4595,4595,3
|
|
20230727,112700,43109750,4595,4595,4595,4595,3
|
|
20230727,112600,43095965,4595,4595,4595,4595,3
|
|
20230727,112500,43082180,4610,4590,4610,4590,7
|
|
20230727,112400,43049950,4590,4590,4590,4590,3
|
|
20230727,112300,43036180,4600,4595,4600,4590,3
|
|
20230727,112200,43022395,4610,4610,4610,4610,65
|
|
20230727,112100,42722745,4610,4610,4610,4610,3
|
|
20230727,112000,42708915,4610,4610,4610,4610,3
|
|
20230727,111900,42695085,4610,4620,4625,4610,8
|
|
20230727,111800,42658110,4625,4620,4625,4620,8
|
|
20230727,111700,42621125,4610,4610,4610,4610,3
|
|
20230727,111600,42607295,4610,4625,4625,4610,7
|
|
20230727,111500,42574940,4620,4620,4620,4620,5
|
|
20230727,111400,42551840,4620,4610,4620,4610,36
|
|
20230727,111300,42385540,4610,4610,4610,4610,3
|
|
20230727,111200,42371710,4610,4610,4610,4610,2
|
|
20230727,111100,42362490,4610,4610,4610,4610,3
|
|
20230727,111000,42348660,4610,4610,4610,4610,3
|
|
20230727,110900,42334830,4620,4620,4620,4620,19
|
|
20230727,110800,42247050,4620,4610,4620,4610,4
|
|
20230727,110700,42228600,4610,4610,4610,4610,2
|
|
20230727,110600,42219380,4610,4625,4625,4610,5
|
|
20230727,110500,42196300,4625,4610,4625,4610,7
|
|
20230727,110400,42163955,4610,4610,4610,4610,3
|
|
20230727,110300,42150125,4625,4610,4625,4610,4
|
|
20230727,110200,42131655,4610,4620,4620,4610,4
|
|
20230727,110100,42113205,4625,4610,4625,4610,13
|
|
20230727,110000,42053150,4610,4610,4610,4610,2
|
|
20230727,105900,42043930,4610,4610,4620,4610,53
|
|
20230727,105800,41799100,4610,4610,4610,4610,2
|
|
20230727,105700,41789880,4610,4610,4610,4610,3
|
|
20230727,105600,41776050,4615,4600,4615,4600,44
|
|
20230727,105500,41573220,4600,4600,4600,4600,4
|
|
20230727,105400,41554820,4600,4600,4600,4600,2
|
|
20230727,105300,41545620,4600,4600,4600,4600,3
|
|
20230727,105200,41531820,4600,4610,4610,4600,58
|
|
20230727,105100,41264470,4610,4610,4610,4610,7
|
|
20230727,105000,41232200,4600,4600,4605,4600,4
|
|
20230727,104900,41213795,4590,4590,4590,4590,3
|
|
20230727,104800,41200025,4590,4590,4590,4590,3
|
|
20230727,104700,41186255,4585,4590,4590,4585,2
|
|
20230727,104600,41177080,4590,4590,4590,4590,3
|
|
20230727,104500,41163310,4590,4590,4590,4590,2
|
|
20230727,104400,41154130,4590,4590,4590,4590,3
|
|
20230727,104300,41140360,4590,4600,4600,4585,4
|
|
20230727,104200,41122000,4600,4600,4600,4600,2
|
|
20230727,104100,41112800,4600,4600,4600,4600,3
|
|
20230727,104000,41099000,4600,4600,4600,4600,2
|
|
20230727,103900,41089800,4600,4600,4600,4600,5
|
|
20230727,103800,41066800,4600,4600,4600,4600,2
|
|
20230727,103700,41057600,4600,4600,4600,4600,5
|
|
20230727,103600,41034600,4600,4600,4600,4600,4
|
|
20230727,103500,41016200,4600,4600,4600,4600,2
|
|
20230727,103400,41007000,4600,4600,4600,4600,3
|
|
20230727,103300,40993200,4600,4610,4610,4600,5
|
|
20230727,103200,40970170,4605,4590,4605,4590,4
|
|
20230727,103100,40951795,4590,4590,4590,4590,2
|
|
20230727,103000,40942615,4590,4590,4590,4590,4
|
|
20230727,102900,40924255,4585,4600,4600,4585,2
|
|
20230727,102800,40915070,4585,4585,4585,4585,3
|
|
20230727,102700,40901315,4585,4610,4610,4585,5
|
|
20230727,102600,40878355,4585,4585,4585,4585,2
|
|
20230727,102500,40869185,4585,4605,4605,4585,399
|
|
20230727,102400,39031860,4600,4585,4600,4580,103
|
|
20230727,102300,38558105,4590,4590,4590,4580,6
|
|
20230727,102200,38530590,4570,4580,4580,4570,52
|
|
20230727,102100,38292570,4575,4580,4580,4575,3
|
|
20230727,102000,38278835,4605,4580,4605,4580,1001
|
|
20230727,101900,33671780,4580,4580,4585,4580,20
|
|
20230727,101800,33580175,4585,4585,4585,4585,177
|
|
20230727,101700,32768630,4585,4585,4585,4585,3
|
|
20230727,101600,32754875,4585,4605,4605,4585,4
|
|
20230727,101500,32736515,4585,4590,4590,4585,3
|
|
20230727,101400,32722750,4590,4590,4590,4590,3
|
|
20230727,101300,32708980,4590,4590,4590,4590,2
|
|
20230727,101200,32699800,4585,4585,4585,4585,25
|
|
20230727,101100,32585175,4600,4585,4600,4585,106
|
|
20230727,101000,32097620,4585,4595,4595,4585,5
|
|
20230727,100900,32074685,4585,4580,4585,4580,5
|
|
20230727,100800,32051780,4580,4580,4580,4580,2
|
|
20230727,100700,32042620,4590,4580,4590,4565,379
|
|
20230727,100600,30306515,4580,4565,4580,4565,2
|
|
20230727,100500,30297370,4565,4565,4565,4565,1
|
|
20230727,100400,30292805,4580,4580,4580,4580,1
|
|
20230727,100300,30288225,4565,4565,4565,4565,1
|
|
20230727,100200,30283660,4575,4575,4575,4575,0
|
|
20230727,100100,30283660,4575,4565,4575,4565,12
|
|
20230727,100000,30228775,4545,4545,4545,4545,1
|
|
20230727,095900,30224230,4555,4555,4555,4555,0
|
|
20230727,095800,30224230,4555,4545,4570,4545,10
|
|
20230727,095700,30178675,4550,4550,4550,4550,0
|
|
20230727,095600,30178675,4550,4550,4550,4545,507
|
|
20230727,095500,27871830,4550,4550,4550,4550,500
|
|
20230727,095400,25596830,4550,4545,4550,4545,2
|
|
20230727,095300,25587735,4550,4560,4560,4550,428
|
|
20230727,095200,23639675,4580,4560,4580,4560,2
|
|
20230727,095100,23630535,4560,4560,4560,4560,1
|
|
20230727,095000,23625975,4575,4565,4575,4565,15
|
|
20230727,094900,23557360,4560,4560,4560,4560,1
|
|
20230727,094800,23552800,4575,4575,4575,4575,1
|
|
20230727,094700,23548225,4565,4575,4580,4560,302
|
|
20230727,094600,22165210,4575,4575,4575,4575,61
|
|
20230727,094500,21886135,4575,4575,4575,4575,1
|
|
20230727,094400,21881560,4575,4575,4575,4575,1
|
|
20230727,094300,21876985,4580,4580,4580,4580,13
|
|
20230727,094200,21817445,4560,4560,4560,4560,1
|
|
20230727,094100,21812885,4560,4560,4560,4560,0
|
|
20230727,094000,21812885,4560,4560,4560,4560,1
|
|
20230727,093900,21808325,4560,4560,4560,4560,0
|
|
20230727,093800,21808325,4560,4580,4580,4560,68
|
|
20230727,093700,21496905,4580,4570,4580,4555,1829
|
|
20230727,093600,13153765,4565,4550,4565,4550,21
|
|
20230727,093500,13057915,4565,4560,4565,4550,548
|
|
20230727,093400,10556315,4550,4550,4550,4550,10
|
|
20230727,093300,10510815,4550,4550,4550,4550,1
|
|
20230727,093200,10506265,4550,4550,4550,4550,0
|
|
20230727,093100,10506265,4550,4550,4550,4550,1
|
|
20230727,093000,10501715,4560,4560,4560,4560,0
|
|
20230727,092900,10501715,4560,4550,4565,4550,42
|
|
20230727,092800,10310005,4555,4545,4555,4545,2
|
|
20230727,092700,10300905,4545,4545,4545,4545,3
|
|
20230727,092600,10287270,4545,4545,4545,4545,2
|
|
20230727,092500,10278180,4545,4545,4545,4545,0
|
|
20230727,092400,10278180,4545,4545,4545,4545,1
|
|
20230727,092300,10273635,4545,4545,4545,4545,0
|
|
20230727,092200,10273635,4545,4545,4545,4545,1
|
|
20230727,092100,10269090,4545,4545,4545,4545,0
|
|
20230727,092000,10269090,4545,4545,4545,4545,1
|
|
20230727,091900,10264545,4565,4565,4565,4565,1
|
|
20230727,091800,10259980,4545,4545,4545,4545,1
|
|
20230727,091700,10255435,4545,4545,4545,4545,1
|
|
20230727,091600,10250890,4545,4545,4545,4545,0
|
|
20230727,091500,10250890,4545,4545,4545,4545,1
|
|
20230727,091400,10246345,4565,4565,4565,4565,10
|
|
20230727,091300,10200695,4545,4545,4545,4545,1
|
|
20230727,091200,10196150,4545,4545,4545,4545,0
|
|
20230727,091100,10196150,4545,4545,4545,4545,1
|
|
20230727,091000,10191605,4570,4570,4570,4570,0
|
|
20230727,090900,10191605,4570,4555,4570,4545,88
|
|
20230727,090800,9790760,4555,4565,4565,4555,15
|
|
20230727,090700,9722360,4570,4550,4570,4550,214
|
|
20230727,090600,8746575,4505,4505,4505,4505,1
|
|
20230727,090500,8742070,4495,4495,4495,4495,1
|
|
20230727,090400,8737575,4495,4495,4495,4495,1
|
|
20230727,090300,8733080,4490,4490,4490,4490,0
|
|
20230727,090200,8733080,4490,4430,4490,4405,273
|
|
20230727,090100,7528315,4485,4485,4485,4455,252
|
|
20230727,090000,6402655,4475,4405,4560,4405,1446
|