677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201400,200231390,5510,5510,5510,5510,854
|
|
20230727,201300,200231390,5510,5510,5510,5510,0
|
|
20230727,201200,200231390,5510,5510,5510,5510,0
|
|
20230727,201100,200231390,5510,5510,5510,5510,0
|
|
20230727,201000,200231390,5510,5510,5510,5510,0
|
|
20230727,200900,200231390,5510,5510,5510,5510,0
|
|
20230727,200800,200231390,5510,5510,5510,5510,0
|
|
20230727,200700,200231390,5510,5510,5510,5510,0
|
|
20230727,200600,200231390,5510,5510,5510,5510,0
|
|
20230727,200500,200231390,5510,5510,5510,5510,0
|
|
20230727,200400,200231390,5510,5510,5510,5510,0
|
|
20230727,200300,200231390,5510,5510,5510,5510,0
|
|
20230727,200200,200231390,5510,5510,5510,5510,0
|
|
20230727,200100,200231390,5510,5510,5510,5510,0
|
|
20230727,200000,200231390,5510,5510,5510,5510,0
|
|
20230727,195900,200231390,5510,5510,5510,5510,0
|
|
20230727,195800,200231390,5510,5510,5510,5510,0
|
|
20230727,195700,200231390,5510,5510,5510,5510,0
|
|
20230727,195600,200231390,5510,5510,5510,5510,0
|
|
20230727,195500,200231390,5510,5510,5510,5510,0
|
|
20230727,195400,200231390,5510,5510,5510,5510,0
|
|
20230727,195300,200231390,5510,5510,5510,5510,0
|
|
20230727,195200,200231390,5510,5510,5510,5510,0
|
|
20230727,195100,200231390,5510,5510,5510,5510,0
|
|
20230727,195000,200231390,5510,5510,5510,5510,0
|
|
20230727,194900,200231390,5510,5510,5510,5510,0
|
|
20230727,194800,200231390,5510,5510,5510,5510,0
|
|
20230727,194700,200231390,5510,5510,5510,5510,0
|
|
20230727,194600,200231390,5510,5510,5510,5510,0
|
|
20230727,194500,200231390,5510,5510,5510,5510,0
|
|
20230727,194400,200231390,5510,5510,5510,5510,854
|
|
20230727,194300,200231390,5510,5510,5510,5510,0
|
|
20230727,194200,200231390,5510,5510,5510,5510,0
|
|
20230727,194100,200231390,5510,5510,5510,5510,0
|
|
20230727,194000,200231390,5510,5510,5510,5510,0
|
|
20230727,193900,200231390,5510,5510,5510,5510,0
|
|
20230727,193800,200231390,5510,5510,5510,5510,0
|
|
20230727,193700,200231390,5510,5510,5510,5510,0
|
|
20230727,193600,200231390,5510,5510,5510,5510,0
|
|
20230727,193500,200231390,5510,5510,5510,5510,0
|
|
20230727,193400,200231390,5510,5510,5510,5510,0
|
|
20230727,193300,200231390,5510,5510,5510,5510,0
|
|
20230727,193200,200231390,5510,5510,5510,5510,0
|
|
20230727,193100,200231390,5510,5510,5510,5510,0
|
|
20230727,193000,200231390,5510,5510,5510,5510,0
|
|
20230727,192900,200231390,5510,5510,5510,5510,0
|
|
20230727,192800,200231390,5510,5510,5510,5510,0
|
|
20230727,192700,200231390,5510,5510,5510,5510,0
|
|
20230727,192600,200231390,5510,5510,5510,5510,0
|
|
20230727,192500,200231390,5510,5510,5510,5510,0
|
|
20230727,192400,200231390,5510,5510,5510,5510,0
|
|
20230727,192300,200231390,5510,5510,5510,5510,0
|
|
20230727,192200,200231390,5510,5510,5510,5510,0
|
|
20230727,192100,200231390,5510,5510,5510,5510,0
|
|
20230727,192000,200231390,5510,5510,5510,5510,0
|
|
20230727,191900,200231390,5510,5510,5510,5510,0
|
|
20230727,191800,200231390,5510,5510,5510,5510,0
|
|
20230727,191700,200231390,5510,5510,5510,5510,0
|
|
20230727,191600,200231390,5510,5510,5510,5510,0
|
|
20230727,191500,200231390,5510,5510,5510,5510,0
|
|
20230727,191400,200231390,5510,5510,5510,5510,854
|
|
20230727,191300,200231390,5510,5510,5510,5510,0
|
|
20230727,191200,200231390,5510,5510,5510,5510,0
|
|
20230727,191100,200231390,5510,5510,5510,5510,0
|
|
20230727,191000,200231390,5510,5510,5510,5510,0
|
|
20230727,190900,200231390,5510,5510,5510,5510,0
|
|
20230727,190800,200231390,5510,5510,5510,5510,0
|
|
20230727,190700,200231390,5510,5510,5510,5510,0
|
|
20230727,190600,200231390,5510,5510,5510,5510,0
|
|
20230727,190500,200231390,5510,5510,5510,5510,0
|
|
20230727,190400,200231390,5510,5510,5510,5510,0
|
|
20230727,190300,200231390,5510,5510,5510,5510,0
|
|
20230727,190200,200231390,5510,5510,5510,5510,0
|
|
20230727,190100,200231390,5510,5510,5510,5510,0
|
|
20230727,190000,200231390,5510,5510,5510,5510,0
|
|
20230727,185900,200231390,5510,5510,5510,5510,0
|
|
20230727,185800,200231390,5510,5510,5510,5510,0
|
|
20230727,185700,200231390,5510,5510,5510,5510,0
|
|
20230727,185600,200231390,5510,5510,5510,5510,0
|
|
20230727,185500,200231390,5510,5510,5510,5510,0
|
|
20230727,185400,200231390,5510,5510,5510,5510,0
|
|
20230727,185300,200231390,5510,5510,5510,5510,0
|
|
20230727,185200,200231390,5510,5510,5510,5510,0
|
|
20230727,185100,200231390,5510,5510,5510,5510,0
|
|
20230727,185000,200231390,5510,5510,5510,5510,0
|
|
20230727,184900,200231390,5510,5510,5510,5510,0
|
|
20230727,184800,200231390,5510,5510,5510,5510,0
|
|
20230727,184700,200231390,5510,5510,5510,5510,0
|
|
20230727,184600,200231390,5510,5510,5510,5510,0
|
|
20230727,184500,200231390,5510,5510,5510,5510,0
|
|
20230727,184400,200231390,5510,5510,5510,5510,854
|
|
20230727,184300,200231390,5510,5510,5510,5510,0
|
|
20230727,184200,200231390,5510,5510,5510,5510,0
|
|
20230727,184100,200231390,5510,5510,5510,5510,0
|
|
20230727,184000,200231390,5510,5510,5510,5510,0
|
|
20230727,183900,200231390,5510,5510,5510,5510,0
|
|
20230727,183800,200231390,5510,5510,5510,5510,0
|
|
20230727,183700,200231390,5510,5510,5510,5510,0
|
|
20230727,183600,200231390,5510,5510,5510,5510,0
|
|
20230727,183500,200231390,5510,5510,5510,5510,0
|
|
20230727,183400,200231390,5510,5510,5510,5510,0
|
|
20230727,183300,200231390,5510,5510,5510,5510,0
|
|
20230727,183200,200231390,5510,5510,5510,5510,0
|
|
20230727,183100,200231390,5510,5510,5510,5510,0
|
|
20230727,183000,200231390,5510,5510,5510,5510,0
|
|
20230727,182900,200231390,5510,5510,5510,5510,0
|
|
20230727,182800,200231390,5510,5510,5510,5510,0
|
|
20230727,182700,200231390,5510,5510,5510,5510,0
|
|
20230727,182600,200231390,5510,5510,5510,5510,0
|
|
20230727,182500,200231390,5510,5510,5510,5510,0
|
|
20230727,182400,200231390,5510,5510,5510,5510,0
|
|
20230727,182300,200231390,5510,5510,5510,5510,0
|
|
20230727,182200,200231390,5510,5510,5510,5510,0
|
|
20230727,182100,200231390,5510,5510,5510,5510,0
|
|
20230727,182000,200231390,5510,5510,5510,5510,0
|
|
20230727,181900,200231390,5510,5510,5510,5510,0
|
|
20230727,181800,200231390,5510,5510,5510,5510,0
|
|
20230727,181700,200231390,5510,5510,5510,5510,0
|
|
20230727,181600,200231390,5510,5510,5510,5510,0
|
|
20230727,181500,200231390,5510,5510,5510,5510,0
|
|
20230727,181400,200231390,5510,5510,5510,5510,854
|
|
20230727,181300,200231390,5510,5510,5510,5510,0
|
|
20230727,181200,200231390,5510,5510,5510,5510,0
|
|
20230727,181100,200231390,5510,5510,5510,5510,0
|
|
20230727,181000,200231390,5510,5510,5510,5510,0
|
|
20230727,180900,200231390,5510,5510,5510,5510,0
|
|
20230727,180800,200231390,5510,5510,5510,5510,0
|
|
20230727,180700,200231390,5510,5510,5510,5510,0
|
|
20230727,180600,200231390,5510,5510,5510,5510,0
|
|
20230727,180500,200231390,5510,5510,5510,5510,0
|
|
20230727,180400,200231390,5510,5510,5510,5510,0
|
|
20230727,180300,200231390,5510,5510,5510,5510,0
|
|
20230727,180200,200231390,5510,5510,5510,5510,0
|
|
20230727,180100,200231390,5510,5510,5510,5510,0
|
|
20230727,180000,200231390,5510,5510,5510,5510,0
|
|
20230727,175900,200231390,5510,5510,5510,5510,0
|
|
20230727,175800,200231390,5510,5510,5510,5510,0
|
|
20230727,175700,200231390,5510,5510,5510,5510,0
|
|
20230727,175600,200231390,5510,5510,5510,5510,0
|
|
20230727,175500,200231390,5510,5510,5510,5510,0
|
|
20230727,175400,200231390,5510,5510,5510,5510,0
|
|
20230727,175300,200231390,5510,5510,5510,5510,0
|
|
20230727,175200,200231390,5510,5510,5510,5510,0
|
|
20230727,175100,200231390,5510,5510,5510,5510,0
|
|
20230727,175000,200231390,5510,5510,5510,5510,0
|
|
20230727,174900,200231390,5510,5510,5510,5510,0
|
|
20230727,174800,200231390,5510,5510,5510,5510,0
|
|
20230727,174700,200231390,5510,5510,5510,5510,0
|
|
20230727,174600,200231390,5510,5510,5510,5510,0
|
|
20230727,174500,200231390,5510,5510,5510,5510,0
|
|
20230727,174400,200231390,5510,5510,5510,5510,854
|
|
20230727,174300,200231390,5510,5510,5510,5510,0
|
|
20230727,174200,200231390,5510,5510,5510,5510,0
|
|
20230727,174100,200231390,5510,5510,5510,5510,0
|
|
20230727,174000,200231390,5510,5510,5510,5510,0
|
|
20230727,173900,200231390,5510,5510,5510,5510,0
|
|
20230727,173800,200231390,5510,5510,5510,5510,0
|
|
20230727,173700,200231390,5510,5510,5510,5510,0
|
|
20230727,173600,200231390,5510,5510,5510,5510,0
|
|
20230727,173500,200231390,5510,5510,5510,5510,0
|
|
20230727,173400,200231390,5510,5510,5510,5510,0
|
|
20230727,173300,200231390,5510,5510,5510,5510,0
|
|
20230727,173200,200231390,5510,5510,5510,5510,0
|
|
20230727,173100,200231390,5510,5510,5510,5510,0
|
|
20230727,173000,200231390,5510,5510,5510,5510,0
|
|
20230727,172900,200231390,5510,5510,5510,5510,0
|
|
20230727,172800,200231390,5510,5510,5510,5510,0
|
|
20230727,172700,200231390,5510,5510,5510,5510,0
|
|
20230727,172600,200231390,5510,5510,5510,5510,0
|
|
20230727,172500,200231390,5510,5510,5510,5510,0
|
|
20230727,172400,200231390,5510,5510,5510,5510,0
|
|
20230727,172300,200231390,5510,5510,5510,5510,0
|
|
20230727,172200,200231390,5510,5510,5510,5510,0
|
|
20230727,172100,200231390,5510,5510,5510,5510,0
|
|
20230727,172000,200231390,5510,5510,5510,5510,0
|
|
20230727,171900,200231390,5510,5510,5510,5510,0
|
|
20230727,171800,200231390,5510,5510,5510,5510,0
|
|
20230727,171700,200231390,5510,5510,5510,5510,0
|
|
20230727,171600,200231390,5510,5510,5510,5510,0
|
|
20230727,171500,200231390,5510,5510,5510,5510,0
|
|
20230727,171400,200231390,5510,5510,5510,5510,854
|
|
20230727,171300,200231390,5510,5510,5510,5510,0
|
|
20230727,171200,200231390,5510,5510,5510,5510,0
|
|
20230727,171100,200231390,5510,5510,5510,5510,0
|
|
20230727,171000,200231390,5510,5510,5510,5510,0
|
|
20230727,170900,200231390,5510,5510,5510,5510,0
|
|
20230727,170800,200231390,5510,5510,5510,5510,0
|
|
20230727,170700,200231390,5510,5510,5510,5510,0
|
|
20230727,170600,200231390,5510,5510,5510,5510,0
|
|
20230727,170500,200231390,5510,5510,5510,5510,0
|
|
20230727,170400,200231390,5510,5510,5510,5510,0
|
|
20230727,170300,200231390,5510,5510,5510,5510,0
|
|
20230727,170200,200231390,5510,5510,5510,5510,0
|
|
20230727,170100,200231390,5510,5510,5510,5510,0
|
|
20230727,170000,200231390,5510,5510,5510,5510,0
|
|
20230727,165900,200231390,5510,5510,5510,5510,0
|
|
20230727,165800,200231390,5510,5510,5510,5510,0
|
|
20230727,165700,200231390,5510,5510,5510,5510,0
|
|
20230727,165600,200231390,5510,5510,5510,5510,0
|
|
20230727,165500,200231390,5510,5510,5510,5510,0
|
|
20230727,165400,200231390,5510,5510,5510,5510,0
|
|
20230727,165300,200231390,5510,5510,5510,5510,0
|
|
20230727,165200,200231390,5510,5510,5510,5510,0
|
|
20230727,165100,200231390,5510,5510,5510,5510,0
|
|
20230727,165000,200231390,5510,5510,5510,5510,0
|
|
20230727,164900,200231390,5510,5510,5510,5510,0
|
|
20230727,164800,200231390,5510,5510,5510,5510,0
|
|
20230727,164700,200231390,5510,5510,5510,5510,0
|
|
20230727,164600,200231390,5510,5510,5510,5510,0
|
|
20230727,164500,200231390,5510,5510,5510,5510,0
|
|
20230727,164400,200231390,5510,5510,5510,5510,854
|
|
20230727,164300,200231390,5510,5510,5510,5510,0
|
|
20230727,164200,200231390,5510,5510,5510,5510,0
|
|
20230727,164100,200231390,5510,5510,5510,5510,0
|
|
20230727,164000,200231390,5510,5510,5510,5510,0
|
|
20230727,163900,200231390,5510,5510,5510,5510,0
|
|
20230727,163800,200231390,5510,5510,5510,5510,0
|
|
20230727,163700,200231390,5510,5510,5510,5510,0
|
|
20230727,163600,200231390,5510,5510,5510,5510,0
|
|
20230727,163500,200231390,5510,5510,5510,5510,0
|
|
20230727,163400,200231390,5510,5510,5510,5510,0
|
|
20230727,163300,200231390,5510,5510,5510,5510,0
|
|
20230727,163200,200231390,5510,5510,5510,5510,0
|
|
20230727,163100,200231390,5510,5510,5510,5510,0
|
|
20230727,163000,200231390,5510,5510,5510,5510,0
|
|
20230727,162900,200231390,5510,5510,5510,5510,0
|
|
20230727,162800,200231390,5510,5510,5510,5510,0
|
|
20230727,162700,200231390,5510,5510,5510,5510,0
|
|
20230727,162600,200231390,5510,5510,5510,5510,0
|
|
20230727,162500,200231390,5510,5510,5510,5510,0
|
|
20230727,162400,200231390,5510,5510,5510,5510,0
|
|
20230727,162300,200231390,5510,5510,5510,5510,0
|
|
20230727,162200,200231390,5510,5510,5510,5510,0
|
|
20230727,162100,200231390,5510,5510,5510,5510,0
|
|
20230727,162000,200231390,5510,5510,5510,5510,0
|
|
20230727,161900,200231390,5510,5510,5510,5510,0
|
|
20230727,161800,200231390,5510,5510,5510,5510,0
|
|
20230727,161700,200231390,5510,5510,5510,5510,0
|
|
20230727,161600,200231390,5510,5510,5510,5510,0
|
|
20230727,161500,200231390,5510,5510,5510,5510,0
|
|
20230727,161400,200231390,5510,5510,5510,5510,854
|
|
20230727,161300,200231390,5510,5510,5510,5510,0
|
|
20230727,161200,200231390,5510,5510,5510,5510,0
|
|
20230727,161100,200231390,5510,5510,5510,5510,0
|
|
20230727,161000,200231390,5510,5510,5510,5510,0
|
|
20230727,160900,200231390,5510,5510,5510,5510,0
|
|
20230727,160800,200231390,5510,5510,5510,5510,0
|
|
20230727,160700,200231390,5510,5510,5510,5510,0
|
|
20230727,160600,200231390,5510,5510,5510,5510,0
|
|
20230727,160500,200231390,5510,5510,5510,5510,0
|
|
20230727,160400,200231390,5510,5510,5510,5510,0
|
|
20230727,160300,200231390,5510,5510,5510,5510,0
|
|
20230727,160200,200231390,5510,5510,5510,5510,0
|
|
20230727,160100,200231390,5510,5510,5510,5510,0
|
|
20230727,160000,200231390,5510,5510,5510,5510,0
|
|
20230727,155900,200231390,5510,5510,5510,5510,0
|
|
20230727,155800,200231390,5510,5510,5510,5510,0
|
|
20230727,155700,200231390,5510,5510,5510,5510,0
|
|
20230727,155600,200231390,5510,5510,5510,5510,0
|
|
20230727,155500,200231390,5510,5510,5510,5510,0
|
|
20230727,155400,200231390,5510,5510,5510,5510,0
|
|
20230727,155300,200231390,5510,5510,5510,5510,0
|
|
20230727,155200,200231390,5510,5510,5510,5510,0
|
|
20230727,155100,200231390,5510,5510,5510,5510,0
|
|
20230727,155000,200231390,5510,5510,5510,5510,0
|
|
20230727,154900,200231390,5510,5510,5510,5510,0
|
|
20230727,154800,200231390,5510,5510,5510,5510,0
|
|
20230727,154700,200231390,5510,5510,5510,5510,0
|
|
20230727,154600,200231390,5510,5510,5510,5510,0
|
|
20230727,154500,200231390,5510,5510,5510,5510,0
|
|
20230727,154400,200231390,5510,5510,5510,5510,854
|
|
20230727,154300,200231390,5510,5510,5510,5510,0
|
|
20230727,154200,200231390,5510,5510,5510,5510,0
|
|
20230727,154100,200231390,5510,5510,5510,5510,0
|
|
20230727,154000,200231390,5510,5510,5510,5510,0
|
|
20230727,153900,200231390,5510,5510,5510,5510,0
|
|
20230727,153800,200231390,5510,5510,5510,5510,0
|
|
20230727,153700,200231390,5510,5510,5510,5510,0
|
|
20230727,153600,200231390,5510,5510,5510,5510,0
|
|
20230727,153500,200231390,5510,5510,5510,5510,0
|
|
20230727,153400,200231390,5510,5510,5510,5510,0
|
|
20230727,153300,200231390,5510,5510,5510,5510,0
|
|
20230727,153200,200231390,5510,5510,5510,5510,0
|
|
20230727,153100,200231390,5510,5510,5510,5510,0
|
|
20230727,153000,200231390,5510,5510,5510,5510,854
|
|
20230727,152900,195525850,5540,5540,5540,5540,0
|
|
20230727,152800,195525850,5540,5540,5540,5540,0
|
|
20230727,152700,195525850,5540,5540,5540,5540,0
|
|
20230727,152600,195525850,5540,5540,5540,5540,0
|
|
20230727,152500,195525850,5540,5540,5540,5540,0
|
|
20230727,152400,195525850,5540,5540,5540,5540,0
|
|
20230727,152300,195525850,5540,5540,5540,5540,0
|
|
20230727,152200,195525850,5540,5540,5540,5540,0
|
|
20230727,152100,195525850,5540,5540,5540,5540,0
|
|
20230727,152000,195525850,5540,5540,5540,5540,0
|
|
20230727,151900,195525850,5540,5540,5540,5540,0
|
|
20230727,151800,195525850,5540,5530,5540,5530,44
|
|
20230727,151700,195282290,5520,5510,5520,5510,250
|
|
20230727,151600,193904290,5520,5520,5520,5520,0
|
|
20230727,151500,193904290,5520,5520,5520,5520,0
|
|
20230727,151400,193904290,5520,5520,5520,5520,30
|
|
20230727,151300,193738690,5510,5510,5510,5510,0
|
|
20230727,151200,193738690,5510,5520,5520,5510,235
|
|
20230727,151100,192443820,5510,5510,5510,5510,551
|
|
20230727,151000,189407810,5510,5530,5530,5510,21
|
|
20230727,150900,189292080,5500,5500,5500,5500,56
|
|
20230727,150800,188984080,5500,5500,5500,5500,0
|
|
20230727,150700,188984080,5500,5500,5500,5500,30
|
|
20230727,150600,188819080,5490,5520,5520,5490,514
|
|
20230727,150500,185992000,5530,5530,5530,5530,9
|
|
20230727,150400,185942230,5530,5530,5530,5530,0
|
|
20230727,150300,185942230,5530,5540,5550,5530,464
|
|
20230727,150200,183371790,5550,5550,5550,5550,0
|
|
20230727,150100,183371790,5550,5550,5550,5550,247
|
|
20230727,150000,182000940,5560,5550,5560,5540,41
|
|
20230727,145900,181773340,5550,5550,5550,5550,0
|
|
20230727,145800,181773340,5550,5550,5550,5550,360
|
|
20230727,145700,179775340,5550,5550,5550,5550,0
|
|
20230727,145600,179775340,5550,5550,5550,5550,0
|
|
20230727,145500,179775340,5550,5550,5550,5550,0
|
|
20230727,145400,179775340,5550,5550,5550,5550,0
|
|
20230727,145300,179775340,5550,5550,5550,5550,2
|
|
20230727,145200,179764240,5540,5540,5540,5540,0
|
|
20230727,145100,179764240,5540,5540,5540,5540,0
|
|
20230727,145000,179764240,5540,5540,5540,5540,1
|
|
20230727,144900,179758700,5520,5520,5520,5520,300
|
|
20230727,144800,178102700,5520,5520,5520,5520,194
|
|
20230727,144700,177031820,5520,5520,5520,5520,0
|
|
20230727,144600,177031820,5520,5530,5530,5520,18
|
|
20230727,144500,176932310,5520,5520,5520,5520,0
|
|
20230727,144400,176932310,5520,5520,5520,5520,0
|
|
20230727,144300,176932310,5520,5520,5520,5520,0
|
|
20230727,144200,176932310,5520,5520,5520,5520,0
|
|
20230727,144100,176932310,5520,5520,5520,5520,0
|
|
20230727,144000,176932310,5520,5520,5520,5520,0
|
|
20230727,143900,176932310,5520,5520,5520,5520,0
|
|
20230727,143800,176932310,5520,5520,5520,5520,0
|
|
20230727,143700,176932310,5520,5520,5520,5520,0
|
|
20230727,143600,176932310,5520,5520,5520,5520,0
|
|
20230727,143500,176932310,5520,5520,5520,5520,0
|
|
20230727,143400,176932310,5520,5520,5520,5520,0
|
|
20230727,143300,176932310,5520,5520,5520,5520,0
|
|
20230727,143200,176932310,5520,5520,5520,5520,0
|
|
20230727,143100,176932310,5520,5540,5540,5520,39
|
|
20230727,143000,176716670,5550,5550,5550,5550,0
|
|
20230727,142900,176716670,5550,5550,5550,5550,0
|
|
20230727,142800,176716670,5550,5550,5550,5550,0
|
|
20230727,142700,176716670,5550,5550,5550,5550,1
|
|
20230727,142600,176711120,5530,5550,5550,5530,183
|
|
20230727,142500,175698910,5540,5540,5540,5540,0
|
|
20230727,142400,175698910,5540,5550,5550,5540,54
|
|
20230727,142300,175399300,5550,5550,5550,5550,0
|
|
20230727,142200,175399300,5550,5550,5550,5550,6
|
|
20230727,142100,175366000,5550,5550,5550,5550,0
|
|
20230727,142000,175366000,5550,5550,5550,5550,0
|
|
20230727,141900,175366000,5550,5550,5550,5550,1
|
|
20230727,141800,175360450,5550,5550,5550,5550,0
|
|
20230727,141700,175360450,5550,5550,5550,5550,0
|
|
20230727,141600,175360450,5550,5550,5550,5550,0
|
|
20230727,141500,175360450,5550,5550,5550,5550,0
|
|
20230727,141400,175360450,5550,5550,5550,5550,0
|
|
20230727,141300,175360450,5550,5550,5550,5550,0
|
|
20230727,141200,175360450,5550,5550,5550,5550,0
|
|
20230727,141100,175360450,5550,5550,5550,5550,0
|
|
20230727,141000,175360450,5550,5550,5550,5550,0
|
|
20230727,140900,175360450,5550,5550,5550,5550,0
|
|
20230727,140800,175360450,5550,5550,5550,5550,0
|
|
20230727,140700,175360450,5550,5550,5550,5550,0
|
|
20230727,140600,175360450,5550,5550,5550,5550,80
|
|
20230727,140500,174916450,5530,5530,5530,5530,0
|
|
20230727,140400,174916450,5530,5530,5530,5530,46
|
|
20230727,140300,174662070,5530,5530,5530,5530,0
|
|
20230727,140200,174662070,5530,5530,5530,5530,0
|
|
20230727,140100,174662070,5530,5540,5540,5530,300
|
|
20230727,140000,173002910,5530,5530,5530,5530,0
|
|
20230727,135900,173002910,5530,5530,5530,5530,0
|
|
20230727,135800,173002910,5530,5530,5530,5530,0
|
|
20230727,135700,173002910,5530,5530,5530,5530,0
|
|
20230727,135600,173002910,5530,5530,5530,5530,0
|
|
20230727,135500,173002910,5530,5530,5530,5530,0
|
|
20230727,135400,173002910,5530,5530,5530,5530,0
|
|
20230727,135300,173002910,5530,5530,5530,5530,0
|
|
20230727,135200,173002910,5530,5530,5530,5530,0
|
|
20230727,135100,173002910,5530,5530,5530,5530,0
|
|
20230727,135000,173002910,5530,5530,5530,5530,0
|
|
20230727,134900,173002910,5530,5540,5540,5530,185
|
|
20230727,134800,171979260,5580,5580,5580,5580,0
|
|
20230727,134700,171979260,5580,5580,5580,5580,1
|
|
20230727,134600,171973680,5540,5540,5540,5540,0
|
|
20230727,134500,171973680,5540,5540,5540,5540,0
|
|
20230727,134400,171973680,5540,5540,5540,5540,0
|
|
20230727,134300,171973680,5540,5540,5540,5540,0
|
|
20230727,134200,171973680,5540,5540,5540,5540,0
|
|
20230727,134100,171973680,5540,5540,5540,5540,0
|
|
20230727,134000,171973680,5540,5540,5540,5540,0
|
|
20230727,133900,171973680,5540,5540,5540,5540,0
|
|
20230727,133800,171973680,5540,5540,5540,5540,0
|
|
20230727,133700,171973680,5540,5550,5550,5540,50
|
|
20230727,133600,171696380,5550,5550,5550,5550,0
|
|
20230727,133500,171696380,5550,5550,5550,5550,0
|
|
20230727,133400,171696380,5550,5550,5550,5550,0
|
|
20230727,133300,171696380,5550,5550,5550,5550,0
|
|
20230727,133200,171696380,5550,5550,5550,5550,0
|
|
20230727,133100,171696380,5550,5550,5550,5550,0
|
|
20230727,133000,171696380,5550,5550,5550,5550,0
|
|
20230727,132900,171696380,5550,5550,5550,5550,0
|
|
20230727,132800,171696380,5550,5550,5550,5550,0
|
|
20230727,132700,171696380,5550,5550,5550,5550,0
|
|
20230727,132600,171696380,5550,5550,5550,5550,0
|
|
20230727,132500,171696380,5550,5550,5550,5550,0
|
|
20230727,132400,171696380,5550,5550,5550,5550,0
|
|
20230727,132300,171696380,5550,5550,5550,5550,0
|
|
20230727,132200,171696380,5550,5550,5550,5550,500
|
|
20230727,132100,168921380,5570,5570,5570,5570,12
|
|
20230727,132000,168854540,5560,5560,5560,5560,0
|
|
20230727,131900,168854540,5560,5560,5560,5560,304
|
|
20230727,131800,167164300,5530,5550,5550,5530,33
|
|
20230727,131700,166981680,5560,5560,5560,5560,0
|
|
20230727,131600,166981680,5560,5560,5560,5560,0
|
|
20230727,131500,166981680,5560,5560,5560,5560,1
|
|
20230727,131400,166976120,5560,5550,5600,5550,52
|
|
20230727,131300,166685790,5520,5520,5520,5520,0
|
|
20230727,131200,166685790,5520,5520,5520,5520,0
|
|
20230727,131100,166685790,5520,5520,5520,5520,0
|
|
20230727,131000,166685790,5520,5530,5530,5520,173
|
|
20230727,130900,165730730,5510,5520,5520,5510,301
|
|
20230727,130800,164072160,5510,5510,5510,5510,0
|
|
20230727,130700,164072160,5510,5530,5530,5510,1000
|
|
20230727,130600,158561460,5540,5540,5540,5540,16
|
|
20230727,130500,158472820,5540,5540,5540,5540,11
|
|
20230727,130400,158411880,5540,5540,5540,5540,0
|
|
20230727,130300,158411880,5540,5540,5540,5540,0
|
|
20230727,130200,158411880,5540,5540,5540,5540,0
|
|
20230727,130100,158411880,5540,5540,5540,5540,0
|
|
20230727,130000,158411880,5540,5560,5560,5540,355
|
|
20230727,125900,156441200,5560,5560,5560,5560,0
|
|
20230727,125800,156441200,5560,5560,5560,5560,0
|
|
20230727,125700,156441200,5560,5560,5560,5560,1
|
|
20230727,125600,156435640,5580,5580,5580,5580,1
|
|
20230727,125500,156430060,5570,5560,5580,5560,5
|
|
20230727,125400,156402190,5540,5540,5540,5540,0
|
|
20230727,125300,156402190,5540,5540,5540,5540,1
|
|
20230727,125200,156396650,5580,5580,5580,5580,0
|
|
20230727,125100,156396650,5580,5580,5580,5580,0
|
|
20230727,125000,156396650,5580,5560,5580,5560,3
|
|
20230727,124900,156379940,5530,5560,5570,5530,108
|
|
20230727,124800,155778530,5570,5570,5570,5570,0
|
|
20230727,124700,155778530,5570,5570,5570,5570,0
|
|
20230727,124600,155778530,5570,5570,5570,5570,0
|
|
20230727,124500,155778530,5570,5570,5570,5570,2
|
|
20230727,124400,155767390,5570,5570,5570,5570,0
|
|
20230727,124300,155767390,5570,5570,5570,5570,0
|
|
20230727,124200,155767390,5570,5570,5570,5570,0
|
|
20230727,124100,155767390,5570,5570,5570,5570,1
|
|
20230727,124000,155761820,5550,5550,5550,5550,0
|
|
20230727,123900,155761820,5550,5560,5560,5550,2
|
|
20230727,123800,155750710,5570,5570,5570,5570,0
|
|
20230727,123700,155750710,5570,5570,5570,5570,1
|
|
20230727,123600,155745140,5540,5540,5540,5540,0
|
|
20230727,123500,155745140,5540,5540,5540,5540,0
|
|
20230727,123400,155745140,5540,5570,5570,5540,132
|
|
20230727,123300,155013410,5570,5570,5570,5570,1
|
|
20230727,123200,155007840,5570,5560,5570,5560,2
|
|
20230727,123100,154996710,5560,5540,5560,5540,14
|
|
20230727,123000,154919120,5540,5530,5540,5530,101
|
|
20230727,122900,154360580,5540,5540,5540,5540,0
|
|
20230727,122800,154360580,5540,5540,5540,5540,0
|
|
20230727,122700,154360580,5540,5540,5540,5540,0
|
|
20230727,122600,154360580,5540,5540,5540,5540,10
|
|
20230727,122500,154305180,5540,5540,5540,5540,0
|
|
20230727,122400,154305180,5540,5540,5540,5540,0
|
|
20230727,122300,154305180,5540,5540,5540,5540,2
|
|
20230727,122200,154294100,5540,5520,5540,5520,3
|
|
20230727,122100,154277520,5530,5530,5530,5530,3
|
|
20230727,122000,154260930,5520,5530,5530,5520,11
|
|
20230727,121900,154200140,5500,5500,5500,5500,0
|
|
20230727,121800,154200140,5500,5500,5500,5500,0
|
|
20230727,121700,154200140,5500,5500,5500,5500,20
|
|
20230727,121600,154090140,5490,5490,5490,5490,0
|
|
20230727,121500,154090140,5490,5490,5490,5490,4
|
|
20230727,121400,154068180,5500,5500,5500,5500,2
|
|
20230727,121300,154057180,5500,5510,5510,5500,185
|
|
20230727,121200,153039080,5520,5520,5520,5520,71
|
|
20230727,121100,152647160,5540,5540,5540,5540,0
|
|
20230727,121000,152647160,5540,5540,5540,5540,59
|
|
20230727,120900,152320300,5530,5530,5530,5530,0
|
|
20230727,120800,152320300,5530,5540,5540,5530,412
|
|
20230727,120700,150041890,5540,5540,5540,5540,35
|
|
20230727,120600,149847990,5560,5560,5560,5560,0
|
|
20230727,120500,149847990,5560,5560,5560,5560,0
|
|
20230727,120400,149847990,5560,5560,5560,5560,0
|
|
20230727,120300,149847990,5560,5560,5560,5560,0
|
|
20230727,120200,149847990,5560,5560,5560,5560,182
|
|
20230727,120100,148836070,5560,5560,5560,5560,1
|
|
20230727,120000,148830510,5530,5530,5530,5530,0
|
|
20230727,115900,148830510,5530,5540,5540,5530,100
|
|
20230727,115800,148277460,5530,5530,5530,5530,0
|
|
20230727,115700,148277460,5530,5530,5530,5530,0
|
|
20230727,115600,148277460,5530,5530,5530,5530,140
|
|
20230727,115500,147503260,5520,5520,5520,5520,0
|
|
20230727,115400,147503260,5520,5520,5520,5520,0
|
|
20230727,115300,147503260,5520,5560,5560,5520,361
|
|
20230727,115200,145508890,5570,5570,5570,5570,0
|
|
20230727,115100,145508890,5570,5570,5570,5570,5
|
|
20230727,115000,145481040,5590,5590,5590,5590,1
|
|
20230727,114900,145475450,5590,5590,5590,5590,0
|
|
20230727,114800,145475450,5590,5590,5590,5590,0
|
|
20230727,114700,145475450,5590,5590,5590,5590,0
|
|
20230727,114600,145475450,5590,5570,5590,5570,17
|
|
20230727,114500,145380440,5550,5550,5550,5550,0
|
|
20230727,114400,145380440,5550,5550,5550,5550,0
|
|
20230727,114300,145380440,5550,5550,5550,5550,0
|
|
20230727,114200,145380440,5550,5550,5550,5550,0
|
|
20230727,114100,145380440,5550,5550,5550,5550,1
|
|
20230727,114000,145374890,5550,5550,5550,5550,0
|
|
20230727,113900,145374890,5550,5550,5550,5550,0
|
|
20230727,113800,145374890,5550,5550,5550,5550,4
|
|
20230727,113700,145352690,5560,5560,5560,5560,0
|
|
20230727,113600,145352690,5560,5560,5560,5560,0
|
|
20230727,113500,145352690,5560,5560,5560,5560,0
|
|
20230727,113400,145352690,5560,5560,5560,5560,6
|
|
20230727,113300,145319330,5550,5550,5550,5550,6
|
|
20230727,113200,145286030,5560,5560,5560,5560,0
|
|
20230727,113100,145286030,5560,5560,5560,5560,16
|
|
20230727,113000,145197070,5560,5560,5560,5560,0
|
|
20230727,112900,145197070,5560,5570,5570,5560,9
|
|
20230727,112800,145146950,5570,5570,5570,5570,19
|
|
20230727,112700,145041120,5580,5580,5580,5580,8
|
|
20230727,112600,144996480,5580,5590,5590,5580,10
|
|
20230727,112500,144940630,5580,5580,5580,5580,0
|
|
20230727,112400,144940630,5580,5580,5580,5580,10
|
|
20230727,112300,144884830,5580,5580,5580,5580,0
|
|
20230727,112200,144884830,5580,5580,5580,5580,0
|
|
20230727,112100,144884830,5580,5580,5580,5580,0
|
|
20230727,112000,144884830,5580,5580,5580,5580,0
|
|
20230727,111900,144884830,5580,5580,5580,5580,20
|
|
20230727,111800,144773230,5580,5580,5580,5580,136
|
|
20230727,111700,144014350,5580,5580,5580,5580,7
|
|
20230727,111600,143975290,5590,5590,5590,5590,1
|
|
20230727,111500,143969700,5570,5570,5570,5570,359
|
|
20230727,111400,141970070,5580,5580,5580,5580,0
|
|
20230727,111300,141970070,5580,5580,5580,5580,0
|
|
20230727,111200,141970070,5580,5580,5580,5580,0
|
|
20230727,111100,141970070,5580,5580,5580,5580,0
|
|
20230727,111000,141970070,5580,5580,5580,5580,29
|
|
20230727,110900,141808250,5580,5580,5580,5580,0
|
|
20230727,110800,141808250,5580,5580,5580,5580,2
|
|
20230727,110700,141797090,5590,5590,5590,5590,0
|
|
20230727,110600,141797090,5590,5630,5630,5590,2481
|
|
20230727,110500,127923840,5630,5630,5630,5630,40
|
|
20230727,110400,127698640,5630,5640,5640,5630,300
|
|
20230727,110300,126008640,5640,5640,5640,5640,57
|
|
20230727,110200,125687160,5590,5590,5640,5590,2176
|
|
20230727,110100,113494670,5590,5590,5590,5590,9
|
|
20230727,110000,113444360,5590,5590,5590,5590,33
|
|
20230727,105900,113259890,5570,5570,5570,5570,0
|
|
20230727,105800,113259890,5570,5570,5570,5570,150
|
|
20230727,105700,112424390,5570,5570,5570,5570,20
|
|
20230727,105600,112312990,5590,5590,5590,5590,0
|
|
20230727,105500,112312990,5590,5590,5590,5590,30
|
|
20230727,105400,112145290,5590,5590,5590,5590,0
|
|
20230727,105300,112145290,5590,5590,5590,5590,0
|
|
20230727,105200,112145290,5590,5590,5590,5590,1
|
|
20230727,105100,112139700,5570,5570,5570,5570,0
|
|
20230727,105000,112139700,5570,5570,5570,5570,0
|
|
20230727,104900,112139700,5570,5570,5570,5570,420
|
|
20230727,104800,109800300,5580,5570,5580,5570,484
|
|
20230727,104700,107101190,5560,5560,5560,5560,191
|
|
20230727,104600,106039230,5550,5550,5550,5550,19
|
|
20230727,104500,105933780,5550,5550,5550,5550,0
|
|
20230727,104400,105933780,5550,5550,5550,5550,239
|
|
20230727,104300,104607330,5540,5540,5540,5540,218
|
|
20230727,104200,103399610,5540,5540,5540,5540,0
|
|
20230727,104100,103399610,5540,5540,5540,5540,3
|
|
20230727,104000,103382990,5540,5540,5540,5540,0
|
|
20230727,103900,103382990,5540,5520,5540,5520,43
|
|
20230727,103800,103145490,5520,5520,5520,5520,0
|
|
20230727,103700,103145490,5520,5520,5520,5520,100
|
|
20230727,103600,102593490,5530,5530,5530,5530,298
|
|
20230727,103500,100945550,5530,5530,5530,5530,15
|
|
20230727,103400,100862600,5530,5530,5530,5530,1
|
|
20230727,103300,100857070,5520,5520,5520,5520,0
|
|
20230727,103200,100857070,5520,5520,5520,5520,1
|
|
20230727,103100,100851550,5530,5530,5530,5530,0
|
|
20230727,103000,100851550,5530,5530,5530,5530,0
|
|
20230727,102900,100851550,5530,5530,5530,5530,0
|
|
20230727,102800,100851550,5530,5530,5530,5530,0
|
|
20230727,102700,100851550,5530,5530,5530,5530,10
|
|
20230727,102600,100796250,5540,5540,5540,5540,2
|
|
20230727,102500,100785170,5540,5540,5540,5540,0
|
|
20230727,102400,100785170,5540,5540,5540,5540,1
|
|
20230727,102300,100779630,5550,5530,5550,5530,320
|
|
20230727,102200,99003660,5520,5510,5520,5510,52
|
|
20230727,102100,98716670,5510,5490,5510,5490,516
|
|
20230727,102000,95875470,5480,5480,5480,5480,0
|
|
20230727,101900,95875470,5480,5480,5480,5480,0
|
|
20230727,101800,95875470,5480,5480,5480,5480,0
|
|
20230727,101700,95875470,5480,5500,5500,5480,8
|
|
20230727,101600,95831490,5500,5500,5500,5500,5
|
|
20230727,101500,95803990,5500,5500,5500,5500,0
|
|
20230727,101400,95803990,5500,5500,5500,5500,1
|
|
20230727,101300,95798490,5490,5490,5490,5490,0
|
|
20230727,101200,95798490,5490,5490,5490,5490,2
|
|
20230727,101100,95787510,5500,5490,5500,5490,614
|
|
20230727,101000,92410650,5500,5500,5500,5500,0
|
|
20230727,100900,92410650,5500,5500,5500,5500,0
|
|
20230727,100800,92410650,5500,5500,5500,5500,0
|
|
20230727,100700,92410650,5500,5500,5510,5500,109
|
|
20230727,100600,91811140,5500,5500,5500,5500,1
|
|
20230727,100500,91805640,5520,5520,5520,5520,0
|
|
20230727,100400,91805640,5520,5520,5520,5520,0
|
|
20230727,100300,91805640,5520,5520,5520,5520,0
|
|
20230727,100200,91805640,5520,5520,5520,5520,0
|
|
20230727,100100,91805640,5520,5520,5520,5520,0
|
|
20230727,100000,91805640,5520,5520,5520,5520,90
|
|
20230727,095900,91308840,5520,5520,5520,5520,362
|
|
20230727,095800,89310600,5510,5510,5510,5510,1
|
|
20230727,095700,89305090,5520,5520,5520,5520,0
|
|
20230727,095600,89305090,5520,5520,5520,5520,9
|
|
20230727,095500,89255410,5520,5520,5520,5520,0
|
|
20230727,095400,89255410,5520,5520,5520,5520,9
|
|
20230727,095300,89205730,5520,5520,5520,5520,0
|
|
20230727,095200,89205730,5520,5520,5520,5520,10
|
|
20230727,095100,89150530,5520,5520,5520,5520,0
|
|
20230727,095000,89150530,5520,5520,5520,5520,103
|
|
20230727,094900,88581970,5520,5520,5520,5520,0
|
|
20230727,094800,88581970,5520,5560,5560,5520,558
|
|
20230727,094700,85501000,5560,5560,5560,5560,0
|
|
20230727,094600,85501000,5560,5560,5560,5560,128
|
|
20230727,094500,84789320,5560,5530,5570,5530,548
|
|
20230727,094400,81751750,5530,5510,5530,5510,913
|
|
20230727,094300,76711000,5510,5520,5520,5510,227
|
|
20230727,094200,75458960,5510,5520,5520,5490,344
|
|
20230727,094100,73565850,5520,5480,5520,5480,557
|
|
20230727,094000,70505560,5480,5470,5480,5470,1108
|
|
20230727,093900,64437570,5470,5470,5470,5470,0
|
|
20230727,093800,64437570,5470,5470,5470,5470,7
|
|
20230727,093700,64399280,5470,5470,5470,5470,0
|
|
20230727,093600,64399280,5470,5470,5470,5470,120
|
|
20230727,093500,63742880,5490,5450,5490,5370,1896
|
|
20230727,093400,53502020,5500,5500,5500,5500,0
|
|
20230727,093300,53502020,5500,5500,5500,5500,5
|
|
20230727,093200,53474520,5480,5500,5500,5480,150
|
|
20230727,093100,52651520,5500,5500,5500,5500,10
|
|
20230727,093000,52596520,5500,5500,5500,5480,146
|
|
20230727,092900,51794520,5520,5520,5520,5520,172
|
|
20230727,092800,50845080,5520,5510,5520,5510,317
|
|
20230727,092700,49098360,5500,5490,5500,5490,168
|
|
20230727,092600,48174450,5490,5480,5490,5480,51
|
|
20230727,092500,47894960,5480,5480,5480,5480,10
|
|
20230727,092400,47840160,5480,5480,5480,5480,600
|
|
20230727,092300,44552160,5460,5460,5460,5460,1054
|
|
20230727,092200,38797320,5500,5500,5500,5480,865
|
|
20230727,092100,34055630,5500,5460,5500,5460,484
|
|
20230727,092000,31402890,5460,5460,5460,5460,61
|
|
20230727,091900,31069830,5460,5440,5460,5440,432
|
|
20230727,091800,28713240,5420,5380,5420,5380,162
|
|
20230727,091700,27838640,5380,5380,5380,5380,160
|
|
20230727,091600,26977840,5380,5380,5380,5380,720
|
|
20230727,091500,23104240,5390,5440,5440,5390,782
|
|
20230727,091400,18873470,5440,5440,5440,5400,427
|
|
20230727,091300,16551790,5440,5440,5440,5440,1
|
|
20230727,091200,16546350,5410,5410,5410,5410,0
|
|
20230727,091100,16546350,5410,5440,5440,5410,205
|
|
20230727,091000,15431300,5440,5440,5440,5440,0
|
|
20230727,090900,15431300,5440,5440,5440,5440,3
|
|
20230727,090800,15414980,5400,5440,5440,5400,247
|
|
20230727,090700,14077490,5450,5440,5450,5430,52
|
|
20230727,090600,13795070,5430,5430,5440,5430,320
|
|
20230727,090500,12057370,5430,5430,5430,5430,1
|
|
20230727,090400,12051940,5410,5410,5410,5410,255
|
|
20230727,090300,10672390,5410,5420,5420,5410,651
|
|
20230727,090200,7149500,5460,5440,5460,5420,346
|
|
20230727,090100,5266360,5440,5410,5440,5410,245
|
|
20230727,090000,3937110,5410,5400,5410,5400,728
|