635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193200,517124850,5300,5300,5300,5300,2994
|
|
20230727,193100,517124850,5300,5300,5300,5300,0
|
|
20230727,193000,517124850,5300,5300,5300,5300,0
|
|
20230727,192900,517124850,5300,5300,5300,5300,0
|
|
20230727,192800,517124850,5300,5300,5300,5300,0
|
|
20230727,192700,517124850,5300,5300,5300,5300,0
|
|
20230727,192600,517124850,5300,5300,5300,5300,0
|
|
20230727,192500,517124850,5300,5300,5300,5300,0
|
|
20230727,192400,517124850,5300,5300,5300,5300,0
|
|
20230727,192300,517124850,5300,5300,5300,5300,0
|
|
20230727,192200,517124850,5300,5300,5300,5300,0
|
|
20230727,192100,517124850,5300,5300,5300,5300,0
|
|
20230727,192000,517124850,5300,5300,5300,5300,0
|
|
20230727,191900,517124850,5300,5300,5300,5300,0
|
|
20230727,191800,517124850,5300,5300,5300,5300,0
|
|
20230727,191700,517124850,5300,5300,5300,5300,0
|
|
20230727,191600,517124850,5300,5300,5300,5300,0
|
|
20230727,191500,517124850,5300,5300,5300,5300,0
|
|
20230727,191400,517124850,5300,5300,5300,5300,0
|
|
20230727,191300,517124850,5300,5300,5300,5300,0
|
|
20230727,191200,517124850,5300,5300,5300,5300,0
|
|
20230727,191100,517124850,5300,5300,5300,5300,0
|
|
20230727,191000,517124850,5300,5300,5300,5300,0
|
|
20230727,190900,517124850,5300,5300,5300,5300,0
|
|
20230727,190800,517124850,5300,5300,5300,5300,0
|
|
20230727,190700,517124850,5300,5300,5300,5300,0
|
|
20230727,190600,517124850,5300,5300,5300,5300,0
|
|
20230727,190500,517124850,5300,5300,5300,5300,0
|
|
20230727,190400,517124850,5300,5300,5300,5300,0
|
|
20230727,190300,517124850,5300,5300,5300,5300,0
|
|
20230727,190200,517124850,5300,5300,5300,5300,2994
|
|
20230727,190100,517124850,5300,5300,5300,5300,0
|
|
20230727,190000,517124850,5300,5300,5300,5300,0
|
|
20230727,185900,517124850,5300,5300,5300,5300,0
|
|
20230727,185800,517124850,5300,5300,5300,5300,0
|
|
20230727,185700,517124850,5300,5300,5300,5300,0
|
|
20230727,185600,517124850,5300,5300,5300,5300,0
|
|
20230727,185500,517124850,5300,5300,5300,5300,0
|
|
20230727,185400,517124850,5300,5300,5300,5300,0
|
|
20230727,185300,517124850,5300,5300,5300,5300,0
|
|
20230727,185200,517124850,5300,5300,5300,5300,0
|
|
20230727,185100,517124850,5300,5300,5300,5300,0
|
|
20230727,185000,517124850,5300,5300,5300,5300,0
|
|
20230727,184900,517124850,5300,5300,5300,5300,0
|
|
20230727,184800,517124850,5300,5300,5300,5300,0
|
|
20230727,184700,517124850,5300,5300,5300,5300,0
|
|
20230727,184600,517124850,5300,5300,5300,5300,0
|
|
20230727,184500,517124850,5300,5300,5300,5300,0
|
|
20230727,184400,517124850,5300,5300,5300,5300,0
|
|
20230727,184300,517124850,5300,5300,5300,5300,0
|
|
20230727,184200,517124850,5300,5300,5300,5300,0
|
|
20230727,184100,517124850,5300,5300,5300,5300,0
|
|
20230727,184000,517124850,5300,5300,5300,5300,0
|
|
20230727,183900,517124850,5300,5300,5300,5300,0
|
|
20230727,183800,517124850,5300,5300,5300,5300,0
|
|
20230727,183700,517124850,5300,5300,5300,5300,0
|
|
20230727,183600,517124850,5300,5300,5300,5300,0
|
|
20230727,183500,517124850,5300,5300,5300,5300,0
|
|
20230727,183400,517124850,5300,5300,5300,5300,0
|
|
20230727,183300,517124850,5300,5300,5300,5300,0
|
|
20230727,183200,517124850,5300,5300,5300,5300,2994
|
|
20230727,183100,517124850,5300,5300,5300,5300,0
|
|
20230727,183000,517124850,5300,5300,5300,5300,0
|
|
20230727,182900,517124850,5300,5300,5300,5300,0
|
|
20230727,182800,517124850,5300,5300,5300,5300,0
|
|
20230727,182700,517124850,5300,5300,5300,5300,0
|
|
20230727,182600,517124850,5300,5300,5300,5300,0
|
|
20230727,182500,517124850,5300,5300,5300,5300,0
|
|
20230727,182400,517124850,5300,5300,5300,5300,0
|
|
20230727,182300,517124850,5300,5300,5300,5300,0
|
|
20230727,182200,517124850,5300,5300,5300,5300,0
|
|
20230727,182100,517124850,5300,5300,5300,5300,0
|
|
20230727,182000,517124850,5300,5300,5300,5300,0
|
|
20230727,181900,517124850,5300,5300,5300,5300,0
|
|
20230727,181800,517124850,5300,5300,5300,5300,0
|
|
20230727,181700,517124850,5300,5300,5300,5300,0
|
|
20230727,181600,517124850,5300,5300,5300,5300,0
|
|
20230727,181500,517124850,5300,5300,5300,5300,0
|
|
20230727,181400,517124850,5300,5300,5300,5300,0
|
|
20230727,181300,517124850,5300,5300,5300,5300,0
|
|
20230727,181200,517124850,5300,5300,5300,5300,0
|
|
20230727,181100,517124850,5300,5300,5300,5300,0
|
|
20230727,181000,517124850,5300,5300,5300,5300,0
|
|
20230727,180900,517124850,5300,5300,5300,5300,0
|
|
20230727,180800,517124850,5300,5300,5300,5300,0
|
|
20230727,180700,517124850,5300,5300,5300,5300,0
|
|
20230727,180600,517124850,5300,5300,5300,5300,0
|
|
20230727,180500,517124850,5300,5300,5300,5300,0
|
|
20230727,180400,517124850,5300,5300,5300,5300,0
|
|
20230727,180300,517124850,5300,5300,5300,5300,0
|
|
20230727,180200,517124850,5300,5300,5300,5300,2994
|
|
20230727,180100,517124850,5300,5300,5300,5300,0
|
|
20230727,180000,517124850,5300,5300,5300,5300,0
|
|
20230727,175900,517124850,5300,5300,5300,5300,0
|
|
20230727,175800,517124850,5300,5300,5300,5300,0
|
|
20230727,175700,517124850,5300,5300,5300,5300,0
|
|
20230727,175600,517124850,5300,5300,5300,5300,0
|
|
20230727,175500,517124850,5300,5300,5300,5300,0
|
|
20230727,175400,517124850,5300,5300,5300,5300,0
|
|
20230727,175300,517124850,5300,5300,5300,5300,0
|
|
20230727,175200,517124850,5300,5300,5300,5300,0
|
|
20230727,175100,517124850,5300,5300,5300,5300,0
|
|
20230727,175000,517124850,5300,5300,5300,5300,0
|
|
20230727,174900,517124850,5300,5300,5300,5300,0
|
|
20230727,174800,517124850,5300,5300,5300,5300,0
|
|
20230727,174700,517124850,5300,5300,5300,5300,0
|
|
20230727,174600,517124850,5300,5300,5300,5300,0
|
|
20230727,174500,517124850,5300,5300,5300,5300,0
|
|
20230727,174400,517124850,5300,5300,5300,5300,0
|
|
20230727,174300,517124850,5300,5300,5300,5300,0
|
|
20230727,174200,517124850,5300,5300,5300,5300,0
|
|
20230727,174100,517124850,5300,5300,5300,5300,0
|
|
20230727,174000,517124850,5300,5300,5300,5300,0
|
|
20230727,173900,517124850,5300,5300,5300,5300,0
|
|
20230727,173800,517124850,5300,5300,5300,5300,0
|
|
20230727,173700,517124850,5300,5300,5300,5300,0
|
|
20230727,173600,517124850,5300,5300,5300,5300,0
|
|
20230727,173500,517124850,5300,5300,5300,5300,0
|
|
20230727,173400,517124850,5300,5300,5300,5300,0
|
|
20230727,173300,517124850,5300,5300,5300,5300,0
|
|
20230727,173200,517124850,5300,5300,5300,5300,2994
|
|
20230727,173100,517124850,5300,5300,5300,5300,0
|
|
20230727,173000,517124850,5300,5300,5300,5300,0
|
|
20230727,172900,517124850,5300,5300,5300,5300,0
|
|
20230727,172800,517124850,5300,5300,5300,5300,0
|
|
20230727,172700,517124850,5300,5300,5300,5300,0
|
|
20230727,172600,517124850,5300,5300,5300,5300,0
|
|
20230727,172500,517124850,5300,5300,5300,5300,0
|
|
20230727,172400,517124850,5300,5300,5300,5300,0
|
|
20230727,172300,517124850,5300,5300,5300,5300,0
|
|
20230727,172200,517124850,5300,5300,5300,5300,0
|
|
20230727,172100,517124850,5300,5300,5300,5300,0
|
|
20230727,172000,517124850,5300,5300,5300,5300,0
|
|
20230727,171900,517124850,5300,5300,5300,5300,0
|
|
20230727,171800,517124850,5300,5300,5300,5300,0
|
|
20230727,171700,517124850,5300,5300,5300,5300,0
|
|
20230727,171600,517124850,5300,5300,5300,5300,0
|
|
20230727,171500,517124850,5300,5300,5300,5300,0
|
|
20230727,171400,517124850,5300,5300,5300,5300,0
|
|
20230727,171300,517124850,5300,5300,5300,5300,0
|
|
20230727,171200,517124850,5300,5300,5300,5300,0
|
|
20230727,171100,517124850,5300,5300,5300,5300,0
|
|
20230727,171000,517124850,5300,5300,5300,5300,0
|
|
20230727,170900,517124850,5300,5300,5300,5300,0
|
|
20230727,170800,517124850,5300,5300,5300,5300,0
|
|
20230727,170700,517124850,5300,5300,5300,5300,0
|
|
20230727,170600,517124850,5300,5300,5300,5300,0
|
|
20230727,170500,517124850,5300,5300,5300,5300,0
|
|
20230727,170400,517124850,5300,5300,5300,5300,0
|
|
20230727,170300,517124850,5300,5300,5300,5300,0
|
|
20230727,170200,517124850,5300,5300,5300,5300,2994
|
|
20230727,170100,517124850,5300,5300,5300,5300,0
|
|
20230727,170000,517124850,5300,5300,5300,5300,0
|
|
20230727,165900,517124850,5300,5300,5300,5300,0
|
|
20230727,165800,517124850,5300,5300,5300,5300,0
|
|
20230727,165700,517124850,5300,5300,5300,5300,0
|
|
20230727,165600,517124850,5300,5300,5300,5300,0
|
|
20230727,165500,517124850,5300,5300,5300,5300,0
|
|
20230727,165400,517124850,5300,5300,5300,5300,0
|
|
20230727,165300,517124850,5300,5300,5300,5300,0
|
|
20230727,165200,517124850,5300,5300,5300,5300,0
|
|
20230727,165100,517124850,5300,5300,5300,5300,0
|
|
20230727,165000,517124850,5300,5300,5300,5300,0
|
|
20230727,164900,517124850,5300,5300,5300,5300,0
|
|
20230727,164800,517124850,5300,5300,5300,5300,0
|
|
20230727,164700,517124850,5300,5300,5300,5300,0
|
|
20230727,164600,517124850,5300,5300,5300,5300,0
|
|
20230727,164500,517124850,5300,5300,5300,5300,0
|
|
20230727,164400,517124850,5300,5300,5300,5300,0
|
|
20230727,164300,517124850,5300,5300,5300,5300,0
|
|
20230727,164200,517124850,5300,5300,5300,5300,0
|
|
20230727,164100,517124850,5300,5300,5300,5300,0
|
|
20230727,164000,517124850,5300,5300,5300,5300,0
|
|
20230727,163900,517124850,5300,5300,5300,5300,0
|
|
20230727,163800,517124850,5300,5300,5300,5300,0
|
|
20230727,163700,517124850,5300,5300,5300,5300,0
|
|
20230727,163600,517124850,5300,5300,5300,5300,0
|
|
20230727,163500,517124850,5300,5300,5300,5300,0
|
|
20230727,163400,517124850,5300,5300,5300,5300,0
|
|
20230727,163300,517124850,5300,5300,5300,5300,0
|
|
20230727,163200,517124850,5300,5300,5300,5300,2994
|
|
20230727,163100,517124850,5300,5300,5300,5300,0
|
|
20230727,163000,517124850,5300,5300,5300,5300,0
|
|
20230727,162900,517124850,5300,5300,5300,5300,0
|
|
20230727,162800,517124850,5300,5300,5300,5300,0
|
|
20230727,162700,517124850,5300,5300,5300,5300,0
|
|
20230727,162600,517124850,5300,5300,5300,5300,0
|
|
20230727,162500,517124850,5300,5300,5300,5300,0
|
|
20230727,162400,517124850,5300,5300,5300,5300,0
|
|
20230727,162300,517124850,5300,5300,5300,5300,0
|
|
20230727,162200,517124850,5300,5300,5300,5300,0
|
|
20230727,162100,517124850,5300,5300,5300,5300,0
|
|
20230727,162000,517124850,5300,5300,5300,5300,0
|
|
20230727,161900,517124850,5300,5300,5300,5300,0
|
|
20230727,161800,517124850,5300,5300,5300,5300,0
|
|
20230727,161700,517124850,5300,5300,5300,5300,0
|
|
20230727,161600,517124850,5300,5300,5300,5300,0
|
|
20230727,161500,517124850,5300,5300,5300,5300,0
|
|
20230727,161400,517124850,5300,5300,5300,5300,0
|
|
20230727,161300,517124850,5300,5300,5300,5300,0
|
|
20230727,161200,517124850,5300,5300,5300,5300,0
|
|
20230727,161100,517124850,5300,5300,5300,5300,0
|
|
20230727,161000,517124850,5300,5300,5300,5300,0
|
|
20230727,160900,517124850,5300,5300,5300,5300,0
|
|
20230727,160800,517124850,5300,5300,5300,5300,0
|
|
20230727,160700,517124850,5300,5300,5300,5300,0
|
|
20230727,160600,517124850,5300,5300,5300,5300,0
|
|
20230727,160500,517124850,5300,5300,5300,5300,0
|
|
20230727,160400,517124850,5300,5300,5300,5300,0
|
|
20230727,160300,517124850,5300,5300,5300,5300,0
|
|
20230727,160200,517124850,5300,5300,5300,5300,2994
|
|
20230727,160100,517124850,5300,5300,5300,5300,0
|
|
20230727,160000,517124850,5300,5300,5300,5300,0
|
|
20230727,155900,517124850,5300,5300,5300,5300,0
|
|
20230727,155800,517124850,5300,5300,5300,5300,0
|
|
20230727,155700,517124850,5300,5300,5300,5300,0
|
|
20230727,155600,517124850,5300,5300,5300,5300,0
|
|
20230727,155500,517124850,5300,5300,5300,5300,0
|
|
20230727,155400,517124850,5300,5300,5300,5300,0
|
|
20230727,155300,517124850,5300,5300,5300,5300,0
|
|
20230727,155200,517124850,5300,5300,5300,5300,0
|
|
20230727,155100,517124850,5300,5300,5300,5300,0
|
|
20230727,155000,517124850,5300,5300,5300,5300,0
|
|
20230727,154900,517124850,5300,5300,5300,5300,0
|
|
20230727,154800,517124850,5300,5300,5300,5300,0
|
|
20230727,154700,517124850,5300,5300,5300,5300,0
|
|
20230727,154600,517124850,5300,5300,5300,5300,0
|
|
20230727,154500,517124850,5300,5300,5300,5300,0
|
|
20230727,154400,517124850,5300,5300,5300,5300,0
|
|
20230727,154300,517124850,5300,5300,5300,5300,0
|
|
20230727,154200,517124850,5300,5300,5300,5300,0
|
|
20230727,154100,517124850,5300,5300,5300,5300,0
|
|
20230727,154000,517124850,5300,5300,5300,5300,0
|
|
20230727,153900,517124850,5300,5300,5300,5300,0
|
|
20230727,153800,517124850,5300,5300,5300,5300,0
|
|
20230727,153700,517124850,5300,5300,5300,5300,0
|
|
20230727,153600,517124850,5300,5300,5300,5300,0
|
|
20230727,153500,517124850,5300,5300,5300,5300,0
|
|
20230727,153400,517124850,5300,5300,5300,5300,0
|
|
20230727,153300,517124850,5300,5300,5300,5300,0
|
|
20230727,153200,517124850,5300,5300,5300,5300,2994
|
|
20230727,153100,517124850,5300,5300,5300,5300,0
|
|
20230727,153000,517124850,5300,5300,5300,5300,2994
|
|
20230727,152900,501256650,5330,5330,5330,5330,0
|
|
20230727,152800,501256650,5330,5330,5330,5330,0
|
|
20230727,152700,501256650,5330,5330,5330,5330,0
|
|
20230727,152600,501256650,5330,5330,5330,5330,0
|
|
20230727,152500,501256650,5330,5330,5330,5330,0
|
|
20230727,152400,501256650,5330,5330,5330,5330,0
|
|
20230727,152300,501256650,5330,5330,5330,5330,0
|
|
20230727,152200,501256650,5330,5330,5330,5330,0
|
|
20230727,152100,501256650,5330,5330,5330,5330,0
|
|
20230727,152000,501256650,5330,5330,5330,5330,0
|
|
20230727,151900,501256650,5330,5330,5340,5330,281
|
|
20230727,151800,499758910,5330,5330,5340,5330,313
|
|
20230727,151700,498090610,5330,5330,5330,5330,120
|
|
20230727,151600,497451010,5350,5320,5350,5320,979
|
|
20230727,151500,492213390,5340,5310,5340,5310,1964
|
|
20230727,151400,481741630,5300,5300,5310,5300,1988
|
|
20230727,151300,471205150,5300,5300,5300,5300,7
|
|
20230727,151200,471168050,5300,5300,5300,5300,1025
|
|
20230727,151100,465735550,5310,5300,5310,5300,560
|
|
20230727,151000,462767540,5310,5310,5310,5310,1
|
|
20230727,150900,462762230,5310,5310,5320,5310,491
|
|
20230727,150800,460152010,5300,5300,5300,5290,2502
|
|
20230727,150700,446892230,5300,5320,5320,5300,291
|
|
20230727,150600,445348490,5300,5300,5300,5300,2002
|
|
20230727,150500,434737890,5300,5300,5330,5300,855
|
|
20230727,150400,430203450,5320,5320,5320,5320,0
|
|
20230727,150300,430203450,5320,5320,5320,5320,1
|
|
20230727,150200,430198130,5300,5300,5300,5300,1059
|
|
20230727,150100,424585430,5300,5310,5310,5300,829
|
|
20230727,150000,420190410,5320,5320,5320,5320,5
|
|
20230727,145900,420163810,5330,5330,5330,5330,3
|
|
20230727,145800,420147820,5320,5320,5320,5320,0
|
|
20230727,145700,420147820,5320,5320,5320,5320,10
|
|
20230727,145600,420094620,5310,5310,5310,5310,250
|
|
20230727,145500,418767120,5320,5320,5320,5320,5
|
|
20230727,145400,418740520,5320,5320,5320,5320,0
|
|
20230727,145300,418740520,5320,5320,5320,5320,5
|
|
20230727,145200,418713920,5310,5310,5310,5310,200
|
|
20230727,145100,417651920,5310,5310,5310,5310,700
|
|
20230727,145000,413934920,5310,5320,5320,5310,623
|
|
20230727,144900,410626290,5320,5320,5320,5320,12
|
|
20230727,144800,410562450,5330,5330,5330,5330,0
|
|
20230727,144700,410562450,5330,5330,5330,5330,0
|
|
20230727,144600,410562450,5330,5330,5330,5330,1
|
|
20230727,144500,410557120,5340,5340,5340,5340,0
|
|
20230727,144400,410557120,5340,5340,5340,5340,0
|
|
20230727,144300,410557120,5340,5340,5340,5340,0
|
|
20230727,144200,410557120,5340,5340,5340,5340,0
|
|
20230727,144100,410557120,5340,5340,5340,5340,1
|
|
20230727,144000,410551780,5320,5320,5320,5320,14
|
|
20230727,143900,410477300,5320,5320,5320,5320,77
|
|
20230727,143800,410067660,5320,5330,5330,5320,329
|
|
20230727,143700,408316640,5340,5350,5350,5340,36
|
|
20230727,143600,408124220,5340,5340,5340,5340,450
|
|
20230727,143500,405721220,5350,5340,5350,5340,561
|
|
20230727,143400,402725460,5320,5330,5340,5320,431
|
|
20230727,143300,400431380,5340,5330,5340,5330,151
|
|
20230727,143200,399626540,5350,5350,5350,5350,0
|
|
20230727,143100,399626540,5350,5340,5350,5320,1184
|
|
20230727,143000,393323370,5340,5330,5340,5330,194
|
|
20230727,142900,392289040,5330,5330,5340,5330,534
|
|
20230727,142800,389442810,5320,5320,5320,5320,440
|
|
20230727,142700,387102010,5330,5330,5330,5330,1506
|
|
20230727,142600,379075030,5340,5350,5350,5340,131
|
|
20230727,142500,378375130,5360,5360,5360,5360,0
|
|
20230727,142400,378375130,5360,5360,5360,5360,1
|
|
20230727,142300,378369770,5340,5340,5340,5340,50
|
|
20230727,142200,378102770,5360,5360,5360,5360,0
|
|
20230727,142100,378102770,5360,5360,5360,5360,39
|
|
20230727,142000,377893730,5360,5360,5360,5360,0
|
|
20230727,141900,377893730,5360,5360,5360,5360,0
|
|
20230727,141800,377893730,5360,5360,5360,5360,1
|
|
20230727,141700,377888370,5330,5330,5330,5330,476
|
|
20230727,141600,375351290,5330,5330,5330,5330,0
|
|
20230727,141500,375351290,5330,5330,5330,5330,0
|
|
20230727,141400,375351290,5330,5330,5330,5330,0
|
|
20230727,141300,375351290,5330,5330,5330,5330,0
|
|
20230727,141200,375351290,5330,5330,5330,5330,1
|
|
20230727,141100,375345960,5370,5370,5370,5370,0
|
|
20230727,141000,375345960,5370,5370,5370,5370,0
|
|
20230727,140900,375345960,5370,5370,5370,5370,0
|
|
20230727,140800,375345960,5370,5370,5370,5370,0
|
|
20230727,140700,375345960,5370,5370,5370,5370,3
|
|
20230727,140600,375329850,5370,5360,5370,5360,100
|
|
20230727,140500,374793430,5380,5380,5380,5380,0
|
|
20230727,140400,374793430,5380,5380,5380,5380,0
|
|
20230727,140300,374793430,5380,5380,5380,5380,0
|
|
20230727,140200,374793430,5380,5380,5380,5330,135
|
|
20230727,140100,374073100,5390,5390,5390,5390,0
|
|
20230727,140000,374073100,5390,5390,5390,5390,4
|
|
20230727,135900,374051540,5390,5350,5390,5350,110
|
|
20230727,135800,373459000,5350,5350,5350,5350,5
|
|
20230727,135700,373432250,5340,5340,5340,5340,0
|
|
20230727,135600,373432250,5340,5340,5340,5340,152
|
|
20230727,135500,372620570,5340,5360,5360,5340,50
|
|
20230727,135400,372352890,5390,5390,5390,5390,2
|
|
20230727,135300,372342110,5390,5390,5390,5390,0
|
|
20230727,135200,372342110,5390,5390,5390,5390,0
|
|
20230727,135100,372342110,5390,5390,5390,5390,1
|
|
20230727,135000,372336720,5380,5380,5380,5380,0
|
|
20230727,134900,372336720,5380,5380,5380,5380,0
|
|
20230727,134800,372336720,5380,5380,5380,5380,0
|
|
20230727,134700,372336720,5380,5380,5380,5380,20
|
|
20230727,134600,372229120,5380,5380,5380,5380,10
|
|
20230727,134500,372175320,5390,5390,5390,5390,1
|
|
20230727,134400,372169930,5380,5390,5390,5380,1699
|
|
20230727,134300,363029290,5390,5390,5390,5390,31
|
|
20230727,134200,362862200,5390,5390,5390,5390,1
|
|
20230727,134100,362856810,5380,5380,5390,5380,756
|
|
20230727,134000,358787150,5370,5350,5370,5350,2098
|
|
20230727,133900,347547030,5320,5320,5320,5320,0
|
|
20230727,133800,347547030,5320,5320,5320,5320,22
|
|
20230727,133700,347429990,5350,5350,5350,5350,0
|
|
20230727,133600,347429990,5350,5330,5350,5330,2
|
|
20230727,133500,347419310,5350,5320,5350,5320,31
|
|
20230727,133400,347254360,5350,5350,5350,5350,0
|
|
20230727,133300,347254360,5350,5350,5350,5350,0
|
|
20230727,133200,347254360,5350,5320,5350,5320,189
|
|
20230727,133100,346248850,5350,5350,5350,5350,0
|
|
20230727,133000,346248850,5350,5350,5350,5350,4
|
|
20230727,132900,346227450,5350,5350,5350,5350,0
|
|
20230727,132800,346227450,5350,5350,5350,5350,0
|
|
20230727,132700,346227450,5350,5320,5350,5320,153
|
|
20230727,132600,345412620,5340,5340,5340,5340,0
|
|
20230727,132500,345412620,5340,5320,5340,5320,100
|
|
20230727,132400,344880600,5330,5330,5330,5330,1005
|
|
20230727,132300,339523950,5340,5350,5350,5340,2
|
|
20230727,132200,339513260,5340,5340,5340,5340,180
|
|
20230727,132100,338552060,5340,5340,5340,5340,20
|
|
20230727,132000,338445260,5350,5350,5350,5350,100
|
|
20230727,131900,337910260,5350,5350,5350,5350,1
|
|
20230727,131800,337904910,5330,5340,5340,5330,100
|
|
20230727,131700,337371660,5360,5360,5360,5360,0
|
|
20230727,131600,337371660,5360,5360,5360,5360,0
|
|
20230727,131500,337371660,5360,5360,5360,5360,0
|
|
20230727,131400,337371660,5360,5360,5360,5360,0
|
|
20230727,131300,337371660,5360,5360,5360,5360,0
|
|
20230727,131200,337371660,5360,5360,5360,5360,0
|
|
20230727,131100,337371660,5360,5360,5360,5360,87
|
|
20230727,131000,336905340,5360,5360,5360,5360,0
|
|
20230727,130900,336905340,5360,5360,5360,5360,1
|
|
20230727,130800,336899980,5350,5350,5350,5350,16
|
|
20230727,130700,336814380,5360,5360,5360,5360,1
|
|
20230727,130600,336809020,5370,5370,5370,5370,0
|
|
20230727,130500,336809020,5370,5340,5370,5340,506
|
|
20230727,130400,334097610,5360,5360,5360,5360,0
|
|
20230727,130300,334097610,5360,5360,5360,5360,0
|
|
20230727,130200,334097610,5360,5360,5360,5360,0
|
|
20230727,130100,334097610,5360,5360,5360,5360,0
|
|
20230727,130000,334097610,5360,5360,5360,5360,0
|
|
20230727,125900,334097610,5360,5360,5360,5360,1
|
|
20230727,125800,334092250,5360,5360,5360,5360,1
|
|
20230727,125700,334086890,5360,5370,5370,5320,21
|
|
20230727,125600,333975080,5310,5310,5310,5310,0
|
|
20230727,125500,333975080,5310,5330,5330,5310,150
|
|
20230727,125400,333178150,5340,5340,5340,5340,0
|
|
20230727,125300,333178150,5340,5340,5340,5340,87
|
|
20230727,125200,332713570,5340,5340,5340,5340,9
|
|
20230727,125100,332665510,5370,5370,5370,5370,0
|
|
20230727,125000,332665510,5370,5370,5370,5370,0
|
|
20230727,124900,332665510,5370,5340,5370,5340,181
|
|
20230727,124800,331698940,5340,5360,5360,5340,50
|
|
20230727,124700,331431910,5370,5370,5370,5370,1
|
|
20230727,124600,331426540,5340,5340,5340,5340,0
|
|
20230727,124500,331426540,5340,5340,5340,5340,0
|
|
20230727,124400,331426540,5340,5360,5370,5340,200
|
|
20230727,124300,330355680,5370,5370,5370,5370,0
|
|
20230727,124200,330355680,5370,5370,5370,5370,0
|
|
20230727,124100,330355680,5370,5370,5370,5370,0
|
|
20230727,124000,330355680,5370,5370,5370,5370,0
|
|
20230727,123900,330355680,5370,5370,5370,5370,0
|
|
20230727,123800,330355680,5370,5370,5370,5340,74
|
|
20230727,123700,329960230,5330,5340,5340,5330,30
|
|
20230727,123600,329800120,5380,5360,5380,5360,584
|
|
20230727,123500,326664510,5360,5360,5360,5360,1
|
|
20230727,123400,326659150,5370,5370,5370,5370,0
|
|
20230727,123300,326659150,5370,5370,5370,5370,0
|
|
20230727,123200,326659150,5370,5370,5370,5370,0
|
|
20230727,123100,326659150,5370,5370,5370,5370,1
|
|
20230727,123000,326653780,5360,5360,5360,5360,100
|
|
20230727,122900,326117780,5350,5350,5350,5350,0
|
|
20230727,122800,326117780,5350,5350,5350,5350,0
|
|
20230727,122700,326117780,5350,5350,5350,5350,0
|
|
20230727,122600,326117780,5350,5350,5350,5350,0
|
|
20230727,122500,326117780,5350,5350,5350,5350,10
|
|
20230727,122400,326064280,5350,5340,5350,5340,30
|
|
20230727,122300,325903980,5350,5350,5350,5350,74
|
|
20230727,122200,325508080,5350,5340,5350,5340,11
|
|
20230727,122100,325449330,5310,5310,5310,5310,0
|
|
20230727,122000,325449330,5310,5310,5310,5310,191
|
|
20230727,121900,324435120,5340,5310,5340,5310,2
|
|
20230727,121800,324424470,5320,5330,5330,5320,601
|
|
20230727,121700,321227140,5360,5360,5360,5360,0
|
|
20230727,121600,321227140,5360,5340,5360,5340,2
|
|
20230727,121500,321216440,5360,5360,5360,5360,0
|
|
20230727,121400,321216440,5360,5370,5370,5350,3
|
|
20230727,121300,321200360,5310,5320,5370,5310,1001
|
|
20230727,121200,315850870,5320,5320,5320,5320,1
|
|
20230727,121100,315845550,5300,5300,5300,5300,0
|
|
20230727,121000,315845550,5300,5310,5310,5300,15
|
|
20230727,120900,315765980,5310,5310,5310,5310,0
|
|
20230727,120800,315765980,5310,5310,5310,5310,2
|
|
20230727,120700,315755360,5320,5320,5320,5320,5
|
|
20230727,120600,315728760,5330,5330,5330,5330,0
|
|
20230727,120500,315728760,5330,5320,5330,5280,3724
|
|
20230727,120400,295984460,5310,5310,5310,5310,70
|
|
20230727,120300,295612760,5320,5320,5320,5320,0
|
|
20230727,120200,295612760,5320,5320,5320,5320,36
|
|
20230727,120100,295421240,5330,5330,5330,5330,32
|
|
20230727,120000,295250680,5340,5340,5340,5340,5
|
|
20230727,115900,295223980,5340,5340,5340,5340,103
|
|
20230727,115800,294673960,5350,5340,5350,5340,210
|
|
20230727,115700,293550560,5350,5350,5350,5350,0
|
|
20230727,115600,293550560,5350,5350,5350,5350,0
|
|
20230727,115500,293550560,5350,5350,5350,5350,0
|
|
20230727,115400,293550560,5350,5350,5350,5350,0
|
|
20230727,115300,293550560,5350,5350,5350,5350,0
|
|
20230727,115200,293550560,5350,5350,5350,5350,142
|
|
20230727,115100,292790860,5370,5370,5370,5370,0
|
|
20230727,115000,292790860,5370,5350,5370,5300,2779
|
|
20230727,114900,278010270,5360,5360,5360,5360,0
|
|
20230727,114800,278010270,5360,5360,5360,5360,0
|
|
20230727,114700,278010270,5360,5360,5360,5360,0
|
|
20230727,114600,278010270,5360,5360,5360,5360,0
|
|
20230727,114500,278010270,5360,5360,5360,5360,4
|
|
20230727,114400,277988830,5360,5360,5360,5360,0
|
|
20230727,114300,277988830,5360,5360,5360,5360,26
|
|
20230727,114200,277849470,5360,5360,5360,5350,140
|
|
20230727,114100,277099460,5360,5360,5360,5360,0
|
|
20230727,114000,277099460,5360,5360,5360,5360,0
|
|
20230727,113900,277099460,5360,5360,5360,5360,20
|
|
20230727,113800,276992260,5370,5360,5370,5360,3
|
|
20230727,113700,276976160,5360,5360,5360,5360,146
|
|
20230727,113600,276193600,5360,5360,5360,5360,100
|
|
20230727,113500,275657600,5360,5360,5360,5360,0
|
|
20230727,113400,275657600,5360,5300,5360,5300,283
|
|
20230727,113300,274148380,5350,5340,5350,5340,2
|
|
20230727,113200,274137690,5360,5360,5360,5360,0
|
|
20230727,113100,274137690,5360,5350,5360,5350,289
|
|
20230727,113000,272591530,5360,5340,5360,5340,12
|
|
20230727,112900,272527430,5340,5340,5340,5340,1
|
|
20230727,112800,272522090,5300,5360,5380,5300,8414
|
|
20230727,112700,227765160,5370,5380,5390,5370,658
|
|
20230727,112600,224225370,5380,5380,5380,5380,1
|
|
20230727,112500,224219990,5370,5370,5370,5370,5
|
|
20230727,112400,224193140,5370,5370,5370,5370,0
|
|
20230727,112300,224193140,5370,5370,5370,5370,0
|
|
20230727,112200,224193140,5370,5370,5370,5370,0
|
|
20230727,112100,224193140,5370,5370,5370,5370,0
|
|
20230727,112000,224193140,5370,5360,5370,5350,19
|
|
20230727,111900,224091300,5380,5380,5380,5380,0
|
|
20230727,111800,224091300,5380,5380,5380,5380,0
|
|
20230727,111700,224091300,5380,5380,5380,5380,0
|
|
20230727,111600,224091300,5380,5380,5380,5380,0
|
|
20230727,111500,224091300,5380,5380,5380,5380,0
|
|
20230727,111400,224091300,5380,5380,5380,5380,0
|
|
20230727,111300,224091300,5380,5380,5380,5380,0
|
|
20230727,111200,224091300,5380,5380,5380,5380,61
|
|
20230727,111100,223763120,5380,5380,5380,5380,0
|
|
20230727,111000,223763120,5380,5380,5380,5380,0
|
|
20230727,110900,223763120,5380,5380,5380,5380,0
|
|
20230727,110800,223763120,5380,5380,5380,5380,0
|
|
20230727,110700,223763120,5380,5380,5380,5380,505
|
|
20230727,110600,221046220,5360,5360,5360,5360,23
|
|
20230727,110500,220922940,5370,5370,5370,5370,1
|
|
20230727,110400,220917570,5380,5380,5380,5380,0
|
|
20230727,110300,220917570,5380,5360,5380,5360,10
|
|
20230727,110200,220863950,5380,5380,5380,5380,0
|
|
20230727,110100,220863950,5380,5380,5380,5380,1
|
|
20230727,110000,220858570,5370,5370,5370,5370,10
|
|
20230727,105900,220804870,5380,5380,5380,5380,1
|
|
20230727,105800,220799490,5390,5390,5390,5390,0
|
|
20230727,105700,220799490,5390,5390,5390,5390,0
|
|
20230727,105600,220799490,5390,5360,5390,5360,2
|
|
20230727,105500,220788740,5390,5390,5390,5390,80
|
|
20230727,105400,220357540,5390,5360,5390,5360,2
|
|
20230727,105300,220346790,5390,5390,5390,5390,0
|
|
20230727,105200,220346790,5390,5390,5390,5390,0
|
|
20230727,105100,220346790,5390,5360,5390,5360,31
|
|
20230727,105000,220180600,5390,5380,5390,5380,202
|
|
20230727,104900,219093820,5360,5360,5360,5360,1
|
|
20230727,104800,219088460,5390,5390,5390,5390,0
|
|
20230727,104700,219088460,5390,5390,5390,5390,0
|
|
20230727,104600,219088460,5390,5390,5390,5390,0
|
|
20230727,104500,219088460,5390,5380,5390,5370,2002
|
|
20230727,104400,208337670,5390,5390,5390,5390,0
|
|
20230727,104300,208337670,5390,5390,5390,5390,0
|
|
20230727,104200,208337670,5390,5390,5390,5390,0
|
|
20230727,104100,208337670,5390,5400,5400,5390,2
|
|
20230727,104000,208326880,5390,5390,5390,5390,0
|
|
20230727,103900,208326880,5390,5350,5390,5350,103
|
|
20230727,103800,207773170,5340,5410,5410,5340,1117
|
|
20230727,103700,201796600,5380,5420,5420,5380,19
|
|
20230727,103600,201694340,5390,5390,5390,5390,1
|
|
20230727,103500,201688950,5420,5420,5420,5420,0
|
|
20230727,103400,201688950,5420,5420,5420,5420,0
|
|
20230727,103300,201688950,5420,5420,5420,5420,0
|
|
20230727,103200,201688950,5420,5420,5420,5420,0
|
|
20230727,103100,201688950,5420,5420,5420,5420,0
|
|
20230727,103000,201688950,5420,5420,5420,5420,184
|
|
20230727,102900,200691670,5420,5420,5420,5420,0
|
|
20230727,102800,200691670,5420,5420,5420,5420,0
|
|
20230727,102700,200691670,5420,5420,5420,5420,0
|
|
20230727,102600,200691670,5420,5420,5420,5420,30
|
|
20230727,102500,200529070,5430,5430,5430,5430,0
|
|
20230727,102400,200529070,5430,5430,5430,5350,787
|
|
20230727,102300,196293080,5430,5410,5440,5370,796
|
|
20230727,102200,191975730,5430,5390,5430,5370,962
|
|
20230727,102100,186776010,5390,5360,5390,5360,2528
|
|
20230727,102000,173175150,5360,5350,5360,5350,72
|
|
20230727,101900,172789940,5350,5350,5350,5350,119
|
|
20230727,101800,172153290,5360,5360,5360,5360,0
|
|
20230727,101700,172153290,5360,5370,5370,5360,20
|
|
20230727,101600,172046080,5380,5380,5380,5380,307
|
|
20230727,101500,170394420,5380,5380,5380,5380,491
|
|
20230727,101400,167752840,5380,5370,5380,5370,31
|
|
20230727,101300,167586160,5380,5370,5380,5370,1391
|
|
20230727,101200,160113900,5370,5370,5370,5370,0
|
|
20230727,101100,160113900,5370,5370,5370,5370,0
|
|
20230727,101000,160113900,5370,5370,5370,5370,0
|
|
20230727,100900,160113900,5370,5370,5370,5340,1512
|
|
20230727,100800,152039540,5340,5340,5340,5340,517
|
|
20230727,100700,149278760,5340,5320,5340,5310,62
|
|
20230727,100600,148949360,5310,5310,5320,5310,48
|
|
20230727,100500,148694320,5310,5350,5350,5310,401
|
|
20230727,100400,146563830,5350,5370,5370,5350,49
|
|
20230727,100300,146301480,5370,5370,5370,5370,2
|
|
20230727,100200,146290740,5370,5370,5370,5370,0
|
|
20230727,100100,146290740,5370,5370,5370,5370,0
|
|
20230727,100000,146290740,5370,5370,5370,5370,19
|
|
20230727,095900,146188710,5370,5370,5370,5370,14
|
|
20230727,095800,146113530,5370,5370,5370,5370,26
|
|
20230727,095700,145973910,5370,5370,5370,5350,35
|
|
20230727,095600,145786140,5370,5350,5370,5350,30
|
|
20230727,095500,145625140,5370,5370,5370,5360,38
|
|
20230727,095400,145421110,5370,5370,5370,5370,126
|
|
20230727,095300,144744490,5370,5370,5370,5370,25
|
|
20230727,095200,144610240,5350,5370,5370,5350,984
|
|
20230727,095100,139344780,5370,5370,5370,5370,26
|
|
20230727,095000,139205160,5370,5370,5370,5370,26
|
|
20230727,094900,139065540,5380,5380,5380,5380,63
|
|
20230727,094800,138726600,5380,5380,5380,5380,15
|
|
20230727,094700,138645900,5380,5380,5380,5330,96
|
|
20230727,094600,138130370,5380,5380,5380,5380,26
|
|
20230727,094500,137990490,5380,5380,5380,5380,13
|
|
20230727,094400,137920550,5380,5380,5380,5330,46
|
|
20230727,094300,137674070,5380,5380,5380,5380,77
|
|
20230727,094200,137259810,5380,5380,5380,5380,25
|
|
20230727,094100,137125310,5380,5380,5380,5380,25
|
|
20230727,094000,136990810,5370,5350,5370,5350,14
|
|
20230727,093900,136915650,5380,5380,5380,5380,34
|
|
20230727,093800,136732730,5380,5380,5380,5380,456
|
|
20230727,093700,134279450,5380,5380,5380,5380,13
|
|
20230727,093600,134209510,5380,5380,5380,5380,26
|
|
20230727,093500,134069630,5380,5380,5380,5380,26
|
|
20230727,093400,133929750,5380,5350,5380,5330,1013
|
|
20230727,093300,128524800,5380,5390,5390,5380,26
|
|
20230727,093200,128384790,5390,5350,5390,5350,27
|
|
20230727,093100,128239300,5390,5390,5390,5390,25
|
|
20230727,093000,128104550,5380,5350,5390,5350,46
|
|
20230727,092900,127857080,5390,5390,5390,5390,31
|
|
20230727,092800,127689990,5380,5350,5380,5350,4624
|
|
20230727,092700,102878670,5350,5350,5350,5340,96
|
|
20230727,092600,102365170,5350,5360,5360,5350,26
|
|
20230727,092500,102226050,5370,5370,5370,5370,31
|
|
20230727,092400,102059580,5370,5370,5370,5370,66
|
|
20230727,092300,101705160,5370,5370,5370,5370,26
|
|
20230727,092200,101565540,5370,5360,5370,5360,90
|
|
20230727,092100,101083000,5310,5350,5370,5310,1587
|
|
20230727,092000,92580770,5360,5360,5360,5350,982
|
|
20230727,091900,87317790,5360,5360,5360,5350,1850
|
|
20230727,091800,77401850,5360,5360,5360,5360,32
|
|
20230727,091700,77230330,5360,5360,5360,5360,26
|
|
20230727,091600,77090970,5360,5370,5370,5360,128
|
|
20230727,091500,76404740,5360,5350,5360,5320,911
|
|
20230727,091400,71528300,5320,5280,5320,5280,764
|
|
20230727,091300,67491300,5290,5300,5310,5290,1093
|
|
20230727,091200,61707780,5320,5320,5320,5300,102
|
|
20230727,091100,61167140,5290,5290,5290,5290,150
|
|
20230727,091000,60373640,5340,5340,5340,5340,46
|
|
20230727,090900,60128000,5340,5310,5340,5300,539
|
|
20230727,090800,57270690,5370,5370,5370,5370,0
|
|
20230727,090700,57270690,5370,5370,5370,5370,0
|
|
20230727,090600,57270690,5370,5350,5370,5310,1101
|
|
20230727,090500,51392620,5350,5380,5380,5340,381
|
|
20230727,090400,49354030,5370,5350,5370,5330,807
|
|
20230727,090300,45046440,5350,5290,5370,5290,969
|
|
20230727,090200,39862720,5350,5310,5350,5310,553
|
|
20230727,090100,36919020,5290,5290,5290,5230,97
|
|
20230727,090000,36406350,5290,5190,5290,5190,7008
|