658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195500,367731975,3425,3425,3425,3425,2488
|
|
20230727,195400,367731975,3425,3425,3425,3425,0
|
|
20230727,195300,367731975,3425,3425,3425,3425,0
|
|
20230727,195200,367731975,3425,3425,3425,3425,0
|
|
20230727,195100,367731975,3425,3425,3425,3425,0
|
|
20230727,195000,367731975,3425,3425,3425,3425,0
|
|
20230727,194900,367731975,3425,3425,3425,3425,0
|
|
20230727,194800,367731975,3425,3425,3425,3425,0
|
|
20230727,194700,367731975,3425,3425,3425,3425,0
|
|
20230727,194600,367731975,3425,3425,3425,3425,0
|
|
20230727,194500,367731975,3425,3425,3425,3425,0
|
|
20230727,194400,367731975,3425,3425,3425,3425,0
|
|
20230727,194300,367731975,3425,3425,3425,3425,0
|
|
20230727,194200,367731975,3425,3425,3425,3425,0
|
|
20230727,194100,367731975,3425,3425,3425,3425,0
|
|
20230727,194000,367731975,3425,3425,3425,3425,0
|
|
20230727,193900,367731975,3425,3425,3425,3425,0
|
|
20230727,193800,367731975,3425,3425,3425,3425,0
|
|
20230727,193700,367731975,3425,3425,3425,3425,0
|
|
20230727,193600,367731975,3425,3425,3425,3425,0
|
|
20230727,193500,367731975,3425,3425,3425,3425,0
|
|
20230727,193400,367731975,3425,3425,3425,3425,0
|
|
20230727,193300,367731975,3425,3425,3425,3425,0
|
|
20230727,193200,367731975,3425,3425,3425,3425,0
|
|
20230727,193100,367731975,3425,3425,3425,3425,0
|
|
20230727,193000,367731975,3425,3425,3425,3425,0
|
|
20230727,192900,367731975,3425,3425,3425,3425,0
|
|
20230727,192800,367731975,3425,3425,3425,3425,0
|
|
20230727,192700,367731975,3425,3425,3425,3425,0
|
|
20230727,192600,367731975,3425,3425,3425,3425,0
|
|
20230727,192500,367731975,3425,3425,3425,3425,2488
|
|
20230727,192400,367731975,3425,3425,3425,3425,0
|
|
20230727,192300,367731975,3425,3425,3425,3425,0
|
|
20230727,192200,367731975,3425,3425,3425,3425,0
|
|
20230727,192100,367731975,3425,3425,3425,3425,0
|
|
20230727,192000,367731975,3425,3425,3425,3425,0
|
|
20230727,191900,367731975,3425,3425,3425,3425,0
|
|
20230727,191800,367731975,3425,3425,3425,3425,0
|
|
20230727,191700,367731975,3425,3425,3425,3425,0
|
|
20230727,191600,367731975,3425,3425,3425,3425,0
|
|
20230727,191500,367731975,3425,3425,3425,3425,0
|
|
20230727,191400,367731975,3425,3425,3425,3425,0
|
|
20230727,191300,367731975,3425,3425,3425,3425,0
|
|
20230727,191200,367731975,3425,3425,3425,3425,0
|
|
20230727,191100,367731975,3425,3425,3425,3425,0
|
|
20230727,191000,367731975,3425,3425,3425,3425,0
|
|
20230727,190900,367731975,3425,3425,3425,3425,0
|
|
20230727,190800,367731975,3425,3425,3425,3425,0
|
|
20230727,190700,367731975,3425,3425,3425,3425,0
|
|
20230727,190600,367731975,3425,3425,3425,3425,0
|
|
20230727,190500,367731975,3425,3425,3425,3425,0
|
|
20230727,190400,367731975,3425,3425,3425,3425,0
|
|
20230727,190300,367731975,3425,3425,3425,3425,0
|
|
20230727,190200,367731975,3425,3425,3425,3425,0
|
|
20230727,190100,367731975,3425,3425,3425,3425,0
|
|
20230727,190000,367731975,3425,3425,3425,3425,0
|
|
20230727,185900,367731975,3425,3425,3425,3425,0
|
|
20230727,185800,367731975,3425,3425,3425,3425,0
|
|
20230727,185700,367731975,3425,3425,3425,3425,0
|
|
20230727,185600,367731975,3425,3425,3425,3425,0
|
|
20230727,185500,367731975,3425,3425,3425,3425,2488
|
|
20230727,185400,367731975,3425,3425,3425,3425,0
|
|
20230727,185300,367731975,3425,3425,3425,3425,0
|
|
20230727,185200,367731975,3425,3425,3425,3425,0
|
|
20230727,185100,367731975,3425,3425,3425,3425,0
|
|
20230727,185000,367731975,3425,3425,3425,3425,0
|
|
20230727,184900,367731975,3425,3425,3425,3425,0
|
|
20230727,184800,367731975,3425,3425,3425,3425,0
|
|
20230727,184700,367731975,3425,3425,3425,3425,0
|
|
20230727,184600,367731975,3425,3425,3425,3425,0
|
|
20230727,184500,367731975,3425,3425,3425,3425,0
|
|
20230727,184400,367731975,3425,3425,3425,3425,0
|
|
20230727,184300,367731975,3425,3425,3425,3425,0
|
|
20230727,184200,367731975,3425,3425,3425,3425,0
|
|
20230727,184100,367731975,3425,3425,3425,3425,0
|
|
20230727,184000,367731975,3425,3425,3425,3425,0
|
|
20230727,183900,367731975,3425,3425,3425,3425,0
|
|
20230727,183800,367731975,3425,3425,3425,3425,0
|
|
20230727,183700,367731975,3425,3425,3425,3425,0
|
|
20230727,183600,367731975,3425,3425,3425,3425,0
|
|
20230727,183500,367731975,3425,3425,3425,3425,0
|
|
20230727,183400,367731975,3425,3425,3425,3425,0
|
|
20230727,183300,367731975,3425,3425,3425,3425,0
|
|
20230727,183200,367731975,3425,3425,3425,3425,0
|
|
20230727,183100,367731975,3425,3425,3425,3425,0
|
|
20230727,183000,367731975,3425,3425,3425,3425,0
|
|
20230727,182900,367731975,3425,3425,3425,3425,0
|
|
20230727,182800,367731975,3425,3425,3425,3425,0
|
|
20230727,182700,367731975,3425,3425,3425,3425,0
|
|
20230727,182600,367731975,3425,3425,3425,3425,0
|
|
20230727,182500,367731975,3425,3425,3425,3425,2488
|
|
20230727,182400,367731975,3425,3425,3425,3425,0
|
|
20230727,182300,367731975,3425,3425,3425,3425,0
|
|
20230727,182200,367731975,3425,3425,3425,3425,0
|
|
20230727,182100,367731975,3425,3425,3425,3425,0
|
|
20230727,182000,367731975,3425,3425,3425,3425,0
|
|
20230727,181900,367731975,3425,3425,3425,3425,0
|
|
20230727,181800,367731975,3425,3425,3425,3425,0
|
|
20230727,181700,367731975,3425,3425,3425,3425,0
|
|
20230727,181600,367731975,3425,3425,3425,3425,0
|
|
20230727,181500,367731975,3425,3425,3425,3425,0
|
|
20230727,181400,367731975,3425,3425,3425,3425,0
|
|
20230727,181300,367731975,3425,3425,3425,3425,0
|
|
20230727,181200,367731975,3425,3425,3425,3425,0
|
|
20230727,181100,367731975,3425,3425,3425,3425,0
|
|
20230727,181000,367731975,3425,3425,3425,3425,0
|
|
20230727,180900,367731975,3425,3425,3425,3425,0
|
|
20230727,180800,367731975,3425,3425,3425,3425,0
|
|
20230727,180700,367731975,3425,3425,3425,3425,0
|
|
20230727,180600,367731975,3425,3425,3425,3425,0
|
|
20230727,180500,367731975,3425,3425,3425,3425,0
|
|
20230727,180400,367731975,3425,3425,3425,3425,0
|
|
20230727,180300,367731975,3425,3425,3425,3425,0
|
|
20230727,180200,367731975,3425,3425,3425,3425,0
|
|
20230727,180100,367731975,3425,3425,3425,3425,0
|
|
20230727,180000,367731975,3425,3425,3425,3425,0
|
|
20230727,175900,367731975,3425,3425,3425,3425,0
|
|
20230727,175800,367731975,3425,3425,3425,3425,0
|
|
20230727,175700,367731975,3425,3425,3425,3425,0
|
|
20230727,175600,367731975,3425,3425,3425,3425,0
|
|
20230727,175500,367731975,3425,3425,3425,3425,2488
|
|
20230727,175400,367731975,3425,3425,3425,3425,0
|
|
20230727,175300,367731975,3425,3425,3425,3425,0
|
|
20230727,175200,367731975,3425,3425,3425,3425,0
|
|
20230727,175100,367731975,3425,3425,3425,3425,0
|
|
20230727,175000,367731975,3425,3425,3425,3425,0
|
|
20230727,174900,367731975,3425,3425,3425,3425,0
|
|
20230727,174800,367731975,3425,3425,3425,3425,0
|
|
20230727,174700,367731975,3425,3425,3425,3425,0
|
|
20230727,174600,367731975,3425,3425,3425,3425,0
|
|
20230727,174500,367731975,3425,3425,3425,3425,0
|
|
20230727,174400,367731975,3425,3425,3425,3425,0
|
|
20230727,174300,367731975,3425,3425,3425,3425,0
|
|
20230727,174200,367731975,3425,3425,3425,3425,0
|
|
20230727,174100,367731975,3425,3425,3425,3425,0
|
|
20230727,174000,367731975,3425,3425,3425,3425,0
|
|
20230727,173900,367731975,3425,3425,3425,3425,0
|
|
20230727,173800,367731975,3425,3425,3425,3425,0
|
|
20230727,173700,367731975,3425,3425,3425,3425,0
|
|
20230727,173600,367731975,3425,3425,3425,3425,0
|
|
20230727,173500,367731975,3425,3425,3425,3425,0
|
|
20230727,173400,367731975,3425,3425,3425,3425,0
|
|
20230727,173300,367731975,3425,3425,3425,3425,0
|
|
20230727,173200,367731975,3425,3425,3425,3425,0
|
|
20230727,173100,367731975,3425,3425,3425,3425,0
|
|
20230727,173000,367731975,3425,3425,3425,3425,0
|
|
20230727,172900,367731975,3425,3425,3425,3425,0
|
|
20230727,172800,367731975,3425,3425,3425,3425,0
|
|
20230727,172700,367731975,3425,3425,3425,3425,0
|
|
20230727,172600,367731975,3425,3425,3425,3425,0
|
|
20230727,172500,367731975,3425,3425,3425,3425,2488
|
|
20230727,172400,367731975,3425,3425,3425,3425,0
|
|
20230727,172300,367731975,3425,3425,3425,3425,0
|
|
20230727,172200,367731975,3425,3425,3425,3425,0
|
|
20230727,172100,367731975,3425,3425,3425,3425,0
|
|
20230727,172000,367731975,3425,3425,3425,3425,0
|
|
20230727,171900,367731975,3425,3425,3425,3425,0
|
|
20230727,171800,367731975,3425,3425,3425,3425,0
|
|
20230727,171700,367731975,3425,3425,3425,3425,0
|
|
20230727,171600,367731975,3425,3425,3425,3425,0
|
|
20230727,171500,367731975,3425,3425,3425,3425,0
|
|
20230727,171400,367731975,3425,3425,3425,3425,0
|
|
20230727,171300,367731975,3425,3425,3425,3425,0
|
|
20230727,171200,367731975,3425,3425,3425,3425,0
|
|
20230727,171100,367731975,3425,3425,3425,3425,0
|
|
20230727,171000,367731975,3425,3425,3425,3425,0
|
|
20230727,170900,367731975,3425,3425,3425,3425,0
|
|
20230727,170800,367731975,3425,3425,3425,3425,0
|
|
20230727,170700,367731975,3425,3425,3425,3425,0
|
|
20230727,170600,367731975,3425,3425,3425,3425,0
|
|
20230727,170500,367731975,3425,3425,3425,3425,0
|
|
20230727,170400,367731975,3425,3425,3425,3425,0
|
|
20230727,170300,367731975,3425,3425,3425,3425,0
|
|
20230727,170200,367731975,3425,3425,3425,3425,0
|
|
20230727,170100,367731975,3425,3425,3425,3425,0
|
|
20230727,170000,367731975,3425,3425,3425,3425,0
|
|
20230727,165900,367731975,3425,3425,3425,3425,0
|
|
20230727,165800,367731975,3425,3425,3425,3425,0
|
|
20230727,165700,367731975,3425,3425,3425,3425,0
|
|
20230727,165600,367731975,3425,3425,3425,3425,0
|
|
20230727,165500,367731975,3425,3425,3425,3425,2488
|
|
20230727,165400,367731975,3425,3425,3425,3425,0
|
|
20230727,165300,367731975,3425,3425,3425,3425,0
|
|
20230727,165200,367731975,3425,3425,3425,3425,0
|
|
20230727,165100,367731975,3425,3425,3425,3425,0
|
|
20230727,165000,367731975,3425,3425,3425,3425,0
|
|
20230727,164900,367731975,3425,3425,3425,3425,0
|
|
20230727,164800,367731975,3425,3425,3425,3425,0
|
|
20230727,164700,367731975,3425,3425,3425,3425,0
|
|
20230727,164600,367731975,3425,3425,3425,3425,0
|
|
20230727,164500,367731975,3425,3425,3425,3425,0
|
|
20230727,164400,367731975,3425,3425,3425,3425,0
|
|
20230727,164300,367731975,3425,3425,3425,3425,0
|
|
20230727,164200,367731975,3425,3425,3425,3425,0
|
|
20230727,164100,367731975,3425,3425,3425,3425,0
|
|
20230727,164000,367731975,3425,3425,3425,3425,0
|
|
20230727,163900,367731975,3425,3425,3425,3425,0
|
|
20230727,163800,367731975,3425,3425,3425,3425,0
|
|
20230727,163700,367731975,3425,3425,3425,3425,0
|
|
20230727,163600,367731975,3425,3425,3425,3425,0
|
|
20230727,163500,367731975,3425,3425,3425,3425,0
|
|
20230727,163400,367731975,3425,3425,3425,3425,0
|
|
20230727,163300,367731975,3425,3425,3425,3425,0
|
|
20230727,163200,367731975,3425,3425,3425,3425,0
|
|
20230727,163100,367731975,3425,3425,3425,3425,0
|
|
20230727,163000,367731975,3425,3425,3425,3425,0
|
|
20230727,162900,367731975,3425,3425,3425,3425,0
|
|
20230727,162800,367731975,3425,3425,3425,3425,0
|
|
20230727,162700,367731975,3425,3425,3425,3425,0
|
|
20230727,162600,367731975,3425,3425,3425,3425,0
|
|
20230727,162500,367731975,3425,3425,3425,3425,2488
|
|
20230727,162400,367731975,3425,3425,3425,3425,0
|
|
20230727,162300,367731975,3425,3425,3425,3425,0
|
|
20230727,162200,367731975,3425,3425,3425,3425,0
|
|
20230727,162100,367731975,3425,3425,3425,3425,0
|
|
20230727,162000,367731975,3425,3425,3425,3425,0
|
|
20230727,161900,367731975,3425,3425,3425,3425,0
|
|
20230727,161800,367731975,3425,3425,3425,3425,0
|
|
20230727,161700,367731975,3425,3425,3425,3425,0
|
|
20230727,161600,367731975,3425,3425,3425,3425,0
|
|
20230727,161500,367731975,3425,3425,3425,3425,0
|
|
20230727,161400,367731975,3425,3425,3425,3425,0
|
|
20230727,161300,367731975,3425,3425,3425,3425,0
|
|
20230727,161200,367731975,3425,3425,3425,3425,0
|
|
20230727,161100,367731975,3425,3425,3425,3425,0
|
|
20230727,161000,367731975,3425,3425,3425,3425,0
|
|
20230727,160900,367731975,3425,3425,3425,3425,0
|
|
20230727,160800,367731975,3425,3425,3425,3425,0
|
|
20230727,160700,367731975,3425,3425,3425,3425,0
|
|
20230727,160600,367731975,3425,3425,3425,3425,0
|
|
20230727,160500,367731975,3425,3425,3425,3425,0
|
|
20230727,160400,367731975,3425,3425,3425,3425,0
|
|
20230727,160300,367731975,3425,3425,3425,3425,0
|
|
20230727,160200,367731975,3425,3425,3425,3425,0
|
|
20230727,160100,367731975,3425,3425,3425,3425,0
|
|
20230727,160000,367731975,3425,3425,3425,3425,0
|
|
20230727,155900,367731975,3425,3425,3425,3425,0
|
|
20230727,155800,367731975,3425,3425,3425,3425,0
|
|
20230727,155700,367731975,3425,3425,3425,3425,0
|
|
20230727,155600,367731975,3425,3425,3425,3425,0
|
|
20230727,155500,367731975,3425,3425,3425,3425,2488
|
|
20230727,155400,367731975,3425,3425,3425,3425,0
|
|
20230727,155300,367731975,3425,3425,3425,3425,0
|
|
20230727,155200,367731975,3425,3425,3425,3425,0
|
|
20230727,155100,367731975,3425,3425,3425,3425,0
|
|
20230727,155000,367731975,3425,3425,3425,3425,0
|
|
20230727,154900,367731975,3425,3425,3425,3425,0
|
|
20230727,154800,367731975,3425,3425,3425,3425,0
|
|
20230727,154700,367731975,3425,3425,3425,3425,0
|
|
20230727,154600,367731975,3425,3425,3425,3425,0
|
|
20230727,154500,367731975,3425,3425,3425,3425,0
|
|
20230727,154400,367731975,3425,3425,3425,3425,0
|
|
20230727,154300,367731975,3425,3425,3425,3425,0
|
|
20230727,154200,367731975,3425,3425,3425,3425,0
|
|
20230727,154100,367731975,3425,3425,3425,3425,0
|
|
20230727,154000,367731975,3425,3425,3425,3425,0
|
|
20230727,153900,367731975,3425,3425,3425,3425,0
|
|
20230727,153800,367731975,3425,3425,3425,3425,0
|
|
20230727,153700,367731975,3425,3425,3425,3425,0
|
|
20230727,153600,367731975,3425,3425,3425,3425,0
|
|
20230727,153500,367731975,3425,3425,3425,3425,0
|
|
20230727,153400,367731975,3425,3425,3425,3425,0
|
|
20230727,153300,367731975,3425,3425,3425,3425,0
|
|
20230727,153200,367731975,3425,3425,3425,3425,0
|
|
20230727,153100,367731975,3425,3425,3425,3425,0
|
|
20230727,153000,367731975,3425,3425,3425,3425,2488
|
|
20230727,152900,359210575,3400,3400,3400,3400,0
|
|
20230727,152800,359210575,3400,3400,3400,3400,0
|
|
20230727,152700,359210575,3400,3400,3400,3400,0
|
|
20230727,152600,359210575,3400,3400,3400,3400,0
|
|
20230727,152500,359210575,3400,3400,3400,3400,0
|
|
20230727,152400,359210575,3400,3400,3400,3400,0
|
|
20230727,152300,359210575,3400,3400,3400,3400,0
|
|
20230727,152200,359210575,3400,3400,3400,3400,0
|
|
20230727,152100,359210575,3400,3400,3400,3400,0
|
|
20230727,152000,359210575,3400,3400,3400,3400,0
|
|
20230727,151900,359210575,3400,3405,3410,3395,1594
|
|
20230727,151800,353794045,3400,3410,3410,3400,2
|
|
20230727,151700,353787235,3400,3405,3405,3400,789
|
|
20230727,151600,351102775,3405,3405,3405,3405,1
|
|
20230727,151500,351099370,3410,3400,3410,3400,609
|
|
20230727,151400,349028425,3400,3400,3400,3400,1
|
|
20230727,151300,349025025,3400,3400,3400,3400,1
|
|
20230727,151200,349021625,3400,3395,3400,3395,21
|
|
20230727,151100,348950230,3400,3400,3400,3400,1
|
|
20230727,151000,348946830,3395,3395,3395,3395,9
|
|
20230727,150900,348916275,3395,3395,3395,3395,0
|
|
20230727,150800,348916275,3395,3400,3400,3395,101
|
|
20230727,150700,348572880,3395,3400,3400,3395,152
|
|
20230727,150600,348056380,3400,3400,3400,3400,1
|
|
20230727,150500,348052980,3400,3405,3405,3400,6
|
|
20230727,150400,348032555,3400,3400,3400,3400,15
|
|
20230727,150300,347981555,3400,3400,3400,3395,963
|
|
20230727,150200,344711910,3400,3400,3400,3400,8
|
|
20230727,150100,344684710,3405,3400,3405,3400,9
|
|
20230727,150000,344654105,3400,3395,3400,3395,177
|
|
20230727,145900,344053180,3400,3400,3400,3400,1
|
|
20230727,145800,344049780,3400,3400,3400,3400,394
|
|
20230727,145700,342710180,3400,3400,3400,3400,0
|
|
20230727,145600,342710180,3400,3400,3400,3400,1
|
|
20230727,145500,342706780,3400,3400,3400,3400,1
|
|
20230727,145400,342703380,3400,3400,3400,3400,1
|
|
20230727,145300,342699980,3415,3400,3415,3400,56
|
|
20230727,145200,342509565,3400,3405,3405,3400,2733
|
|
20230727,145100,333213535,3405,3410,3410,3405,947
|
|
20230727,145000,329984295,3410,3415,3415,3410,147
|
|
20230727,144900,329482295,3410,3415,3415,3410,13
|
|
20230727,144800,329437930,3410,3410,3410,3410,1
|
|
20230727,144700,329434520,3410,3410,3410,3410,1
|
|
20230727,144600,329431110,3410,3410,3410,3410,10
|
|
20230727,144500,329397010,3410,3415,3415,3410,12
|
|
20230727,144400,329356060,3405,3410,3415,3405,87
|
|
20230727,144300,329059300,3410,3410,3410,3405,210
|
|
20230727,144200,328343785,3410,3405,3410,3405,51
|
|
20230727,144100,328169880,3405,3405,3405,3405,1
|
|
20230727,144000,328166475,3410,3405,3410,3405,23
|
|
20230727,143900,328088060,3405,3405,3405,3405,1
|
|
20230727,143800,328084655,3405,3405,3405,3405,21
|
|
20230727,143700,328013150,3410,3410,3410,3410,65
|
|
20230727,143600,327791500,3410,3400,3410,3400,966
|
|
20230727,143500,324497450,3400,3405,3410,3400,2129
|
|
20230727,143400,317252075,3405,3405,3405,3405,0
|
|
20230727,143300,317252075,3405,3405,3405,3405,1
|
|
20230727,143200,317248670,3405,3405,3405,3405,1
|
|
20230727,143100,317245265,3405,3405,3405,3405,1
|
|
20230727,143000,317241860,3405,3410,3410,3405,15
|
|
20230727,142900,317190780,3405,3405,3405,3405,0
|
|
20230727,142800,317190780,3405,3410,3410,3405,1290
|
|
20230727,142700,312793910,3410,3410,3410,3410,1
|
|
20230727,142600,312790500,3410,3410,3410,3410,1
|
|
20230727,142500,312787090,3410,3410,3410,3410,101
|
|
20230727,142400,312442680,3410,3410,3410,3410,2
|
|
20230727,142300,312435860,3420,3420,3420,3420,5
|
|
20230727,142200,312418760,3410,3410,3410,3410,1
|
|
20230727,142100,312415350,3410,3410,3410,3410,1
|
|
20230727,142000,312411940,3415,3415,3415,3415,27
|
|
20230727,141900,312319735,3415,3415,3420,3415,1347
|
|
20230727,141800,307719680,3410,3410,3410,3410,1
|
|
20230727,141700,307716270,3410,3410,3410,3410,10
|
|
20230727,141600,307682170,3410,3425,3425,3410,2
|
|
20230727,141500,307675335,3410,3410,3410,3410,1
|
|
20230727,141400,307671925,3425,3410,3425,3410,2
|
|
20230727,141300,307665090,3410,3410,3410,3410,1
|
|
20230727,141200,307661680,3410,3410,3410,3410,1
|
|
20230727,141100,307658270,3410,3410,3410,3410,0
|
|
20230727,141000,307658270,3410,3410,3410,3410,1
|
|
20230727,140900,307654860,3410,3410,3410,3410,1
|
|
20230727,140800,307651450,3410,3410,3410,3410,1
|
|
20230727,140700,307648040,3410,3410,3410,3410,3
|
|
20230727,140600,307637810,3410,3410,3410,3410,0
|
|
20230727,140500,307637810,3410,3410,3410,3410,1
|
|
20230727,140400,307634400,3410,3410,3410,3410,101
|
|
20230727,140300,307289990,3410,3410,3410,3410,101
|
|
20230727,140200,306945580,3410,3410,3410,3410,301
|
|
20230727,140100,305919170,3410,3410,3410,3410,1
|
|
20230727,140000,305915760,3425,3415,3425,3415,3092
|
|
20230727,135900,295345405,3415,3415,3415,3415,1
|
|
20230727,135800,295341990,3415,3415,3415,3415,1
|
|
20230727,135700,295338575,3415,3415,3415,3415,1
|
|
20230727,135600,295335160,3410,3410,3410,3410,1
|
|
20230727,135500,295331750,3410,3410,3410,3410,1
|
|
20230727,135400,295328340,3420,3420,3420,3420,1
|
|
20230727,135300,295324920,3410,3410,3410,3410,1
|
|
20230727,135200,295321510,3410,3410,3410,3410,1
|
|
20230727,135100,295318100,3425,3410,3425,3410,2
|
|
20230727,135000,295311265,3440,3410,3440,3410,1001
|
|
20230727,134900,291880830,3410,3410,3410,3410,1
|
|
20230727,134800,291877420,3410,3410,3410,3410,0
|
|
20230727,134700,291877420,3410,3410,3410,3410,1
|
|
20230727,134600,291874010,3410,3410,3410,3410,1
|
|
20230727,134500,291870600,3410,3410,3410,3410,1
|
|
20230727,134400,291867190,3410,3410,3410,3410,1
|
|
20230727,134300,291863780,3410,3410,3410,3410,0
|
|
20230727,134200,291863780,3410,3410,3410,3410,1
|
|
20230727,134100,291860370,3410,3410,3410,3410,1
|
|
20230727,134000,291856960,3410,3410,3410,3410,1
|
|
20230727,133900,291853550,3410,3415,3415,3410,201
|
|
20230727,133800,291167140,3410,3410,3410,3410,1106
|
|
20230727,133700,287395680,3400,3400,3400,3400,0
|
|
20230727,133600,287395680,3400,3400,3400,3400,1
|
|
20230727,133500,287392280,3400,3400,3400,3400,1
|
|
20230727,133400,287388880,3400,3400,3400,3400,1
|
|
20230727,133300,287385480,3400,3400,3400,3400,1
|
|
20230727,133200,287382080,3400,3400,3400,3400,1
|
|
20230727,133100,287378680,3400,3400,3400,3400,0
|
|
20230727,133000,287378680,3400,3400,3400,3400,1
|
|
20230727,132900,287375280,3410,3400,3410,3400,3
|
|
20230727,132800,287365060,3410,3400,3410,3400,2
|
|
20230727,132700,287358250,3400,3400,3400,3400,1
|
|
20230727,132600,287354850,3400,3400,3400,3400,1
|
|
20230727,132500,287351450,3400,3400,3400,3400,0
|
|
20230727,132400,287351450,3400,3400,3400,3400,1
|
|
20230727,132300,287348050,3400,3400,3400,3400,163
|
|
20230727,132200,286793850,3400,3400,3400,3400,501
|
|
20230727,132100,285090450,3395,3395,3395,3395,61
|
|
20230727,132000,284883355,3395,3395,3395,3395,0
|
|
20230727,131900,284883355,3395,3395,3395,3395,1
|
|
20230727,131800,284879960,3400,3400,3400,3400,1
|
|
20230727,131700,284876560,3400,3400,3400,3400,2
|
|
20230727,131600,284869760,3400,3400,3400,3400,2
|
|
20230727,131500,284862960,3405,3410,3410,3405,2
|
|
20230727,131400,284856145,3410,3410,3410,3410,1
|
|
20230727,131300,284852735,3395,3395,3395,3395,1
|
|
20230727,131200,284849340,3395,3415,3415,3395,11
|
|
20230727,131100,284811795,3395,3400,3400,3395,101
|
|
20230727,131000,284468400,3400,3400,3400,3400,4
|
|
20230727,130900,284454800,3395,3395,3395,3395,1
|
|
20230727,130800,284451405,3395,3395,3395,3395,89
|
|
20230727,130700,284149250,3395,3395,3395,3395,1
|
|
20230727,130600,284145855,3400,3400,3400,3400,3
|
|
20230727,130500,284135655,3400,3405,3405,3400,22
|
|
20230727,130400,284060830,3400,3400,3400,3400,1
|
|
20230727,130300,284057430,3415,3405,3415,3400,652
|
|
20230727,130200,281840465,3405,3405,3405,3405,0
|
|
20230727,130100,281840465,3405,3405,3405,3405,1
|
|
20230727,130000,281837060,3405,3405,3405,3405,1
|
|
20230727,125900,281833655,3405,3405,3415,3405,108
|
|
20230727,125800,281465395,3400,3400,3400,3400,1
|
|
20230727,125700,281461995,3405,3405,3405,3405,1
|
|
20230727,125600,281458590,3405,3400,3405,3400,2
|
|
20230727,125500,281451785,3405,3400,3405,3400,26
|
|
20230727,125400,281363260,3400,3400,3400,3400,99
|
|
20230727,125300,281026660,3405,3400,3405,3400,7
|
|
20230727,125200,281002830,3405,3400,3405,3400,14
|
|
20230727,125100,280955220,3400,3400,3400,3400,0
|
|
20230727,125000,280955220,3400,3400,3400,3400,1
|
|
20230727,124900,280951820,3405,3405,3405,3405,54
|
|
20230727,124800,280767950,3405,3405,3405,3405,1
|
|
20230727,124700,280764545,3400,3400,3400,3400,1
|
|
20230727,124600,280761145,3400,3400,3400,3400,1
|
|
20230727,124500,280757745,3395,3395,3395,3395,0
|
|
20230727,124400,280757745,3395,3395,3395,3395,1
|
|
20230727,124300,280754350,3395,3395,3395,3395,1
|
|
20230727,124200,280750955,3390,3390,3390,3390,51
|
|
20230727,124100,280578065,3395,3395,3395,3390,501
|
|
20230727,124000,278877895,3395,3395,3395,3395,1
|
|
20230727,123900,278874500,3395,3395,3395,3395,0
|
|
20230727,123800,278874500,3395,3395,3395,3395,1
|
|
20230727,123700,278871105,3390,3390,3390,3390,1
|
|
20230727,123600,278867715,3390,3405,3405,3390,1788
|
|
20230727,123500,272790885,3405,3405,3405,3405,76
|
|
20230727,123400,272532105,3405,3405,3405,3405,76
|
|
20230727,123300,272273325,3405,3395,3405,3395,1141
|
|
20230727,123200,268393700,3395,3395,3395,3395,2
|
|
20230727,123100,268386910,3395,3385,3395,3385,167
|
|
20230727,123000,267821605,3395,3385,3395,3385,6
|
|
20230727,122900,267801245,3395,3390,3395,3390,101
|
|
20230727,122800,267458355,3385,3385,3385,3385,50
|
|
20230727,122700,267289105,3385,3385,3385,3385,1
|
|
20230727,122600,267285720,3385,3385,3385,3385,1
|
|
20230727,122500,267282335,3400,3400,3400,3400,465
|
|
20230727,122400,265701335,3400,3400,3400,3400,1
|
|
20230727,122300,265697935,3400,3380,3400,3380,478
|
|
20230727,122200,264076550,3375,3395,3395,3375,2550
|
|
20230727,122100,255447050,3395,3395,3395,3395,1
|
|
20230727,122000,255443655,3390,3395,3400,3390,2551
|
|
20230727,121900,246787460,3395,3395,3395,3395,1
|
|
20230727,121800,246784065,3395,3395,3395,3395,1
|
|
20230727,121700,246780670,3395,3395,3395,3395,1
|
|
20230727,121600,246777275,3395,3395,3395,3395,0
|
|
20230727,121500,246777275,3395,3395,3395,3395,251
|
|
20230727,121400,245925130,3400,3400,3400,3400,2719
|
|
20230727,121300,236680530,3400,3400,3400,3400,2752
|
|
20230727,121200,227323730,3405,3405,3405,3405,391
|
|
20230727,121100,225992375,3410,3410,3410,3410,1952
|
|
20230727,121000,219336055,3420,3420,3420,3410,41
|
|
20230727,120900,219195845,3420,3410,3420,3410,11
|
|
20230727,120800,219158235,3410,3410,3410,3410,1001
|
|
20230727,120700,215744825,3410,3410,3410,3410,1
|
|
20230727,120600,215741415,3410,3415,3415,3410,109
|
|
20230727,120500,215369185,3415,3415,3415,3415,251
|
|
20230727,120400,214512020,3410,3410,3410,3410,1
|
|
20230727,120300,214508610,3425,3410,3425,3410,801
|
|
20230727,120200,211765200,3400,3430,3430,3400,10310
|
|
20230727,120100,176584780,3430,3460,3470,3430,101
|
|
20230727,120000,176234360,3430,3465,3465,3430,301
|
|
20230727,115900,175191430,3465,3470,3470,3465,700
|
|
20230727,115800,172762930,3430,3425,3465,3425,296
|
|
20230727,115700,171739735,3430,3450,3450,3430,8330
|
|
20230727,115600,143107795,3455,3460,3460,3455,261
|
|
20230727,115500,142206035,3455,3455,3455,3455,228
|
|
20230727,115400,141418295,3455,3460,3460,3455,470
|
|
20230727,115300,139792625,3470,3470,3470,3470,25
|
|
20230727,115200,139705875,3460,3460,3460,3460,1
|
|
20230727,115100,139702415,3460,3460,3460,3460,307
|
|
20230727,115000,138640195,3460,3460,3460,3460,1
|
|
20230727,114900,138636735,3460,3460,3460,3460,1
|
|
20230727,114800,138633275,3465,3465,3465,3465,1
|
|
20230727,114700,138629810,3460,3460,3460,3460,0
|
|
20230727,114600,138629810,3460,3465,3465,3460,3
|
|
20230727,114500,138619420,3460,3460,3460,3460,40
|
|
20230727,114400,138481020,3460,3480,3480,3460,11
|
|
20230727,114300,138442760,3480,3480,3480,3460,17
|
|
20230727,114200,138383620,3480,3475,3480,3475,265
|
|
20230727,114100,137462330,3460,3460,3460,3460,1
|
|
20230727,114000,137458870,3460,3460,3460,3460,1
|
|
20230727,113900,137455410,3460,3475,3475,3460,529
|
|
20230727,113800,135617150,3460,3460,3460,3460,143
|
|
20230727,113700,135122370,3460,3460,3460,3460,1
|
|
20230727,113600,135118910,3460,3460,3460,3460,0
|
|
20230727,113500,135118910,3460,3460,3460,3460,1
|
|
20230727,113400,135115450,3460,3460,3460,3460,1
|
|
20230727,113300,135111990,3460,3460,3460,3460,617
|
|
20230727,113200,132977170,3460,3465,3465,3460,50
|
|
20230727,113100,132803925,3465,3475,3475,3465,4
|
|
20230727,113000,132790035,3460,3460,3460,3460,0
|
|
20230727,112900,132790035,3460,3460,3460,3460,1
|
|
20230727,112800,132786575,3460,3460,3460,3460,1
|
|
20230727,112700,132783115,3460,3460,3460,3460,1
|
|
20230727,112600,132779655,3460,3460,3460,3460,1
|
|
20230727,112500,132776195,3455,3455,3455,3455,1
|
|
20230727,112400,132772740,3475,3475,3475,3475,1
|
|
20230727,112300,132769265,3455,3455,3455,3455,1
|
|
20230727,112200,132765810,3455,3455,3455,3455,1
|
|
20230727,112100,132762355,3455,3455,3455,3455,1
|
|
20230727,112000,132758900,3450,3450,3450,3450,1
|
|
20230727,111900,132755450,3480,3480,3480,3480,5
|
|
20230727,111800,132738050,3450,3450,3450,3450,1
|
|
20230727,111700,132734600,3450,3455,3480,3450,679
|
|
20230727,111600,130386160,3455,3460,3460,3455,51
|
|
20230727,111500,130209705,3460,3460,3460,3455,487
|
|
20230727,111400,128524690,3460,3460,3460,3460,61
|
|
20230727,111300,128313630,3465,3465,3465,3465,118
|
|
20230727,111200,127904760,3465,3465,3465,3465,1
|
|
20230727,111100,127901295,3465,3465,3465,3465,1
|
|
20230727,111000,127897830,3465,3465,3465,3465,3
|
|
20230727,110900,127887435,3465,3465,3465,3465,9
|
|
20230727,110800,127856250,3465,3465,3465,3465,1
|
|
20230727,110700,127852785,3475,3475,3475,3475,164
|
|
20230727,110600,127282885,3475,3475,3475,3475,1
|
|
20230727,110500,127279410,3475,3480,3480,3475,98
|
|
20230727,110400,126938475,3475,3475,3475,3475,1
|
|
20230727,110300,126935000,3480,3475,3480,3475,11
|
|
20230727,110200,126896725,3475,3475,3475,3465,606
|
|
20230727,110100,124790885,3460,3460,3460,3460,0
|
|
20230727,110000,124790885,3460,3460,3460,3460,1
|
|
20230727,105900,124787425,3460,3460,3460,3460,1
|
|
20230727,105800,124783965,3460,3460,3460,3460,1
|
|
20230727,105700,124780505,3460,3460,3460,3460,1
|
|
20230727,105600,124777045,3460,3460,3460,3460,0
|
|
20230727,105500,124777045,3460,3460,3460,3460,1
|
|
20230727,105400,124773585,3460,3460,3460,3460,1
|
|
20230727,105300,124770125,3460,3460,3460,3460,1
|
|
20230727,105200,124766665,3460,3460,3460,3460,1
|
|
20230727,105100,124763205,3460,3460,3460,3460,1
|
|
20230727,105000,124759745,3460,3460,3460,3460,0
|
|
20230727,104900,124759745,3460,3460,3460,3460,1
|
|
20230727,104800,124756285,3460,3460,3460,3460,1
|
|
20230727,104700,124752825,3460,3460,3460,3460,1
|
|
20230727,104600,124749365,3460,3460,3460,3460,1
|
|
20230727,104500,124745905,3460,3465,3465,3460,80
|
|
20230727,104400,124468710,3465,3465,3465,3465,0
|
|
20230727,104300,124468710,3465,3465,3465,3465,1
|
|
20230727,104200,124465245,3480,3465,3480,3460,86
|
|
20230727,104100,124167245,3470,3475,3475,3470,1501
|
|
20230727,104000,118957735,3480,3480,3480,3480,300
|
|
20230727,103900,117913735,3475,3475,3475,3475,153
|
|
20230727,103800,117382060,3465,3465,3465,3465,0
|
|
20230727,103700,117382060,3465,3475,3480,3465,3
|
|
20230727,103600,117371640,3470,3465,3470,3465,413
|
|
20230727,103500,115939755,3460,3460,3460,3460,4
|
|
20230727,103400,115925915,3455,3455,3455,3455,1
|
|
20230727,103300,115922460,3455,3455,3455,3455,0
|
|
20230727,103200,115922460,3455,3455,3455,3455,341
|
|
20230727,103100,114744305,3455,3455,3455,3455,1
|
|
20230727,103000,114740850,3455,3455,3455,3455,1
|
|
20230727,102900,114737395,3455,3455,3455,3455,1
|
|
20230727,102800,114733940,3465,3465,3465,3455,103
|
|
20230727,102700,114377055,3455,3455,3455,3455,0
|
|
20230727,102600,114377055,3455,3455,3455,3455,1
|
|
20230727,102500,114373600,3455,3455,3455,3455,1
|
|
20230727,102400,114370145,3455,3455,3455,3455,1
|
|
20230727,102300,114366690,3455,3455,3455,3455,1
|
|
20230727,102200,114363235,3455,3455,3460,3455,280
|
|
20230727,102100,113394785,3455,3455,3455,3455,0
|
|
20230727,102000,113394785,3455,3455,3455,3450,258
|
|
20230727,101900,112503400,3455,3455,3455,3455,1
|
|
20230727,101800,112499945,3455,3455,3455,3455,1
|
|
20230727,101700,112496490,3455,3460,3460,3455,336
|
|
20230727,101600,111335435,3455,3455,3455,3455,1
|
|
20230727,101500,111331980,3460,3460,3460,3460,55
|
|
20230727,101400,111141680,3460,3460,3460,3460,401
|
|
20230727,101300,109754220,3460,3460,3460,3460,1
|
|
20230727,101200,109750760,3460,3460,3460,3460,1
|
|
20230727,101100,109747300,3455,3460,3460,3455,104
|
|
20230727,101000,109387465,3460,3460,3460,3460,1
|
|
20230727,100900,109384005,3455,3455,3455,3455,1
|
|
20230727,100800,109380550,3455,3455,3455,3455,1
|
|
20230727,100700,109377095,3450,3450,3450,3450,1
|
|
20230727,100600,109373645,3450,3455,3455,3450,5
|
|
20230727,100500,109356375,3460,3455,3460,3455,10
|
|
20230727,100400,109321785,3450,3450,3450,3450,48
|
|
20230727,100300,109156185,3445,3445,3445,3445,1
|
|
20230727,100200,109152740,3445,3450,3450,3445,3
|
|
20230727,100100,109142395,3450,3450,3450,3450,1
|
|
20230727,100000,109138945,3450,3460,3460,3450,3
|
|
20230727,095900,109128580,3465,3470,3470,3465,4
|
|
20230727,095800,109114705,3470,3470,3470,3470,10
|
|
20230727,095700,109080005,3445,3445,3445,3445,1
|
|
20230727,095600,109076560,3450,3450,3450,3450,8
|
|
20230727,095500,109048960,3455,3455,3455,3455,1
|
|
20230727,095400,109045505,3460,3460,3460,3460,1
|
|
20230727,095300,109042045,3450,3450,3450,3450,1
|
|
20230727,095200,109038595,3450,3450,3450,3450,0
|
|
20230727,095100,109038595,3450,3450,3450,3450,1237
|
|
20230727,095000,104770945,3450,3455,3455,3450,595
|
|
20230727,094900,102717255,3460,3460,3460,3460,1
|
|
20230727,094800,102713795,3460,3460,3460,3460,10
|
|
20230727,094700,102679195,3475,3475,3475,3475,8
|
|
20230727,094600,102651395,3455,3480,3480,3455,6
|
|
20230727,094500,102630555,3475,3455,3475,3455,273
|
|
20230727,094400,101681900,3450,3450,3450,3450,1
|
|
20230727,094300,101678450,3450,3450,3450,3450,1
|
|
20230727,094200,101675000,3450,3450,3450,3450,1
|
|
20230727,094100,101671550,3450,3480,3480,3450,692
|
|
20230727,094000,99271205,3455,3455,3455,3455,1
|
|
20230727,093900,99267750,3450,3450,3450,3450,1
|
|
20230727,093800,99264300,3450,3480,3480,3450,187
|
|
20230727,093700,98617470,3480,3475,3480,3450,178
|
|
20230727,093600,97998430,3475,3445,3475,3445,13
|
|
20230727,093500,97953285,3480,3480,3480,3480,1
|
|
20230727,093400,97949805,3475,3440,3475,3440,1085
|
|
20230727,093300,94182165,3440,3440,3440,3440,181
|
|
20230727,093200,93559525,3440,3440,3440,3440,130
|
|
20230727,093100,93112325,3440,3445,3460,3440,552
|
|
20230727,093000,91203175,3445,3455,3455,3440,1085
|
|
20230727,092900,87468970,3460,3460,3465,3460,1714
|
|
20230727,092800,81538280,3460,3455,3460,3455,101
|
|
20230727,092700,81188825,3460,3455,3460,3455,11
|
|
20230727,092600,81150770,3455,3450,3455,3450,143
|
|
20230727,092500,80656710,3435,3450,3450,3435,1637
|
|
20230727,092400,75009075,3450,3450,3450,3450,0
|
|
20230727,092300,75009075,3450,3425,3450,3425,2
|
|
20230727,092200,75002200,3425,3450,3450,3425,101
|
|
20230727,092100,74653775,3420,3420,3420,3420,1
|
|
20230727,092000,74650355,3420,3420,3420,3420,1
|
|
20230727,091900,74646935,3420,3420,3420,3420,1
|
|
20230727,091800,74643515,3450,3435,3450,3435,1003
|
|
20230727,091700,71198165,3400,3400,3400,3400,1
|
|
20230727,091600,71194765,3400,3435,3435,3400,4
|
|
20230727,091500,71181060,3400,3405,3405,3400,253
|
|
20230727,091400,70320305,3440,3405,3440,3400,1405
|
|
20230727,091300,65504895,3400,3400,3400,3395,946
|
|
20230727,091200,62288500,3400,3410,3410,3400,369
|
|
20230727,091100,61033460,3405,3415,3415,3405,640
|
|
20230727,091000,58853860,3415,3450,3450,3405,625
|
|
20230727,090900,56720830,3415,3435,3435,3415,11243
|
|
20230727,090800,18307030,3450,3450,3450,3450,200
|
|
20230727,090700,17617030,3450,3435,3450,3435,21
|
|
20230727,090600,17544595,3445,3445,3445,3445,2
|
|
20230727,090500,17537705,3430,3435,3435,3430,9
|
|
20230727,090400,17506795,3435,3430,3435,3430,556
|
|
20230727,090300,15597720,3430,3435,3435,3430,594
|
|
20230727,090200,13559805,3430,3440,3440,3425,699
|
|
20230727,090100,11157245,3435,3420,3435,3420,457
|
|
20230727,090000,9593510,3420,3420,3425,3420,2805
|