621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191800,777049160,5600,5600,5600,5600,3314
|
|
20230727,191700,777049160,5600,5600,5600,5600,0
|
|
20230727,191600,777049160,5600,5600,5600,5600,0
|
|
20230727,191500,777049160,5600,5600,5600,5600,0
|
|
20230727,191400,777049160,5600,5600,5600,5600,0
|
|
20230727,191300,777049160,5600,5600,5600,5600,0
|
|
20230727,191200,777049160,5600,5600,5600,5600,0
|
|
20230727,191100,777049160,5600,5600,5600,5600,0
|
|
20230727,191000,777049160,5600,5600,5600,5600,0
|
|
20230727,190900,777049160,5600,5600,5600,5600,0
|
|
20230727,190800,777049160,5600,5600,5600,5600,0
|
|
20230727,190700,777049160,5600,5600,5600,5600,0
|
|
20230727,190600,777049160,5600,5600,5600,5600,0
|
|
20230727,190500,777049160,5600,5600,5600,5600,0
|
|
20230727,190400,777049160,5600,5600,5600,5600,0
|
|
20230727,190300,777049160,5600,5600,5600,5600,0
|
|
20230727,190200,777049160,5600,5600,5600,5600,0
|
|
20230727,190100,777049160,5600,5600,5600,5600,0
|
|
20230727,190000,777049160,5600,5600,5600,5600,0
|
|
20230727,185900,777049160,5600,5600,5600,5600,0
|
|
20230727,185800,777049160,5600,5600,5600,5600,0
|
|
20230727,185700,777049160,5600,5600,5600,5600,0
|
|
20230727,185600,777049160,5600,5600,5600,5600,0
|
|
20230727,185500,777049160,5600,5600,5600,5600,0
|
|
20230727,185400,777049160,5600,5600,5600,5600,0
|
|
20230727,185300,777049160,5600,5600,5600,5600,0
|
|
20230727,185200,777049160,5600,5600,5600,5600,0
|
|
20230727,185100,777049160,5600,5600,5600,5600,0
|
|
20230727,185000,777049160,5600,5600,5600,5600,0
|
|
20230727,184900,777049160,5600,5600,5600,5600,0
|
|
20230727,184800,777049160,5600,5600,5600,5600,3314
|
|
20230727,184700,777049160,5600,5600,5600,5600,0
|
|
20230727,184600,777049160,5600,5600,5600,5600,0
|
|
20230727,184500,777049160,5600,5600,5600,5600,0
|
|
20230727,184400,777049160,5600,5600,5600,5600,0
|
|
20230727,184300,777049160,5600,5600,5600,5600,0
|
|
20230727,184200,777049160,5600,5600,5600,5600,0
|
|
20230727,184100,777049160,5600,5600,5600,5600,0
|
|
20230727,184000,777049160,5600,5600,5600,5600,0
|
|
20230727,183900,777049160,5600,5600,5600,5600,0
|
|
20230727,183800,777049160,5600,5600,5600,5600,0
|
|
20230727,183700,777049160,5600,5600,5600,5600,0
|
|
20230727,183600,777049160,5600,5600,5600,5600,0
|
|
20230727,183500,777049160,5600,5600,5600,5600,0
|
|
20230727,183400,777049160,5600,5600,5600,5600,0
|
|
20230727,183300,777049160,5600,5600,5600,5600,0
|
|
20230727,183200,777049160,5600,5600,5600,5600,0
|
|
20230727,183100,777049160,5600,5600,5600,5600,0
|
|
20230727,183000,777049160,5600,5600,5600,5600,0
|
|
20230727,182900,777049160,5600,5600,5600,5600,0
|
|
20230727,182800,777049160,5600,5600,5600,5600,0
|
|
20230727,182700,777049160,5600,5600,5600,5600,0
|
|
20230727,182600,777049160,5600,5600,5600,5600,0
|
|
20230727,182500,777049160,5600,5600,5600,5600,0
|
|
20230727,182400,777049160,5600,5600,5600,5600,0
|
|
20230727,182300,777049160,5600,5600,5600,5600,0
|
|
20230727,182200,777049160,5600,5600,5600,5600,0
|
|
20230727,182100,777049160,5600,5600,5600,5600,0
|
|
20230727,182000,777049160,5600,5600,5600,5600,0
|
|
20230727,181900,777049160,5600,5600,5600,5600,0
|
|
20230727,181800,777049160,5600,5600,5600,5600,3314
|
|
20230727,181700,777049160,5600,5600,5600,5600,0
|
|
20230727,181600,777049160,5600,5600,5600,5600,0
|
|
20230727,181500,777049160,5600,5600,5600,5600,0
|
|
20230727,181400,777049160,5600,5600,5600,5600,0
|
|
20230727,181300,777049160,5600,5600,5600,5600,0
|
|
20230727,181200,777049160,5600,5600,5600,5600,0
|
|
20230727,181100,777049160,5600,5600,5600,5600,0
|
|
20230727,181000,777049160,5600,5600,5600,5600,0
|
|
20230727,180900,777049160,5600,5600,5600,5600,0
|
|
20230727,180800,777049160,5600,5600,5600,5600,0
|
|
20230727,180700,777049160,5600,5600,5600,5600,0
|
|
20230727,180600,777049160,5600,5600,5600,5600,0
|
|
20230727,180500,777049160,5600,5600,5600,5600,0
|
|
20230727,180400,777049160,5600,5600,5600,5600,0
|
|
20230727,180300,777049160,5600,5600,5600,5600,0
|
|
20230727,180200,777049160,5600,5600,5600,5600,0
|
|
20230727,180100,777049160,5600,5600,5600,5600,0
|
|
20230727,180000,777049160,5600,5600,5600,5600,0
|
|
20230727,175900,777049160,5600,5600,5600,5600,0
|
|
20230727,175800,777049160,5600,5600,5600,5600,0
|
|
20230727,175700,777049160,5600,5600,5600,5600,0
|
|
20230727,175600,777049160,5600,5600,5600,5600,0
|
|
20230727,175500,777049160,5600,5600,5600,5600,0
|
|
20230727,175400,777049160,5600,5600,5600,5600,0
|
|
20230727,175300,777049160,5600,5600,5600,5600,0
|
|
20230727,175200,777049160,5600,5600,5600,5600,0
|
|
20230727,175100,777049160,5600,5600,5600,5600,0
|
|
20230727,175000,777049160,5600,5600,5600,5600,0
|
|
20230727,174900,777049160,5600,5600,5600,5600,0
|
|
20230727,174800,777049160,5600,5600,5600,5600,3314
|
|
20230727,174700,777049160,5600,5600,5600,5600,0
|
|
20230727,174600,777049160,5600,5600,5600,5600,0
|
|
20230727,174500,777049160,5600,5600,5600,5600,0
|
|
20230727,174400,777049160,5600,5600,5600,5600,0
|
|
20230727,174300,777049160,5600,5600,5600,5600,0
|
|
20230727,174200,777049160,5600,5600,5600,5600,0
|
|
20230727,174100,777049160,5600,5600,5600,5600,0
|
|
20230727,174000,777049160,5600,5600,5600,5600,0
|
|
20230727,173900,777049160,5600,5600,5600,5600,0
|
|
20230727,173800,777049160,5600,5600,5600,5600,0
|
|
20230727,173700,777049160,5600,5600,5600,5600,0
|
|
20230727,173600,777049160,5600,5600,5600,5600,0
|
|
20230727,173500,777049160,5600,5600,5600,5600,0
|
|
20230727,173400,777049160,5600,5600,5600,5600,0
|
|
20230727,173300,777049160,5600,5600,5600,5600,0
|
|
20230727,173200,777049160,5600,5600,5600,5600,0
|
|
20230727,173100,777049160,5600,5600,5600,5600,0
|
|
20230727,173000,777049160,5600,5600,5600,5600,0
|
|
20230727,172900,777049160,5600,5600,5600,5600,0
|
|
20230727,172800,777049160,5600,5600,5600,5600,0
|
|
20230727,172700,777049160,5600,5600,5600,5600,0
|
|
20230727,172600,777049160,5600,5600,5600,5600,0
|
|
20230727,172500,777049160,5600,5600,5600,5600,0
|
|
20230727,172400,777049160,5600,5600,5600,5600,0
|
|
20230727,172300,777049160,5600,5600,5600,5600,0
|
|
20230727,172200,777049160,5600,5600,5600,5600,0
|
|
20230727,172100,777049160,5600,5600,5600,5600,0
|
|
20230727,172000,777049160,5600,5600,5600,5600,0
|
|
20230727,171900,777049160,5600,5600,5600,5600,0
|
|
20230727,171800,777049160,5600,5600,5600,5600,3314
|
|
20230727,171700,777049160,5600,5600,5600,5600,0
|
|
20230727,171600,777049160,5600,5600,5600,5600,0
|
|
20230727,171500,777049160,5600,5600,5600,5600,0
|
|
20230727,171400,777049160,5600,5600,5600,5600,0
|
|
20230727,171300,777049160,5600,5600,5600,5600,0
|
|
20230727,171200,777049160,5600,5600,5600,5600,0
|
|
20230727,171100,777049160,5600,5600,5600,5600,0
|
|
20230727,171000,777049160,5600,5600,5600,5600,0
|
|
20230727,170900,777049160,5600,5600,5600,5600,0
|
|
20230727,170800,777049160,5600,5600,5600,5600,0
|
|
20230727,170700,777049160,5600,5600,5600,5600,0
|
|
20230727,170600,777049160,5600,5600,5600,5600,0
|
|
20230727,170500,777049160,5600,5600,5600,5600,0
|
|
20230727,170400,777049160,5600,5600,5600,5600,0
|
|
20230727,170300,777049160,5600,5600,5600,5600,0
|
|
20230727,170200,777049160,5600,5600,5600,5600,0
|
|
20230727,170100,777049160,5600,5600,5600,5600,0
|
|
20230727,170000,777049160,5600,5600,5600,5600,0
|
|
20230727,165900,777049160,5600,5600,5600,5600,0
|
|
20230727,165800,777049160,5600,5600,5600,5600,0
|
|
20230727,165700,777049160,5600,5600,5600,5600,0
|
|
20230727,165600,777049160,5600,5600,5600,5600,0
|
|
20230727,165500,777049160,5600,5600,5600,5600,0
|
|
20230727,165400,777049160,5600,5600,5600,5600,0
|
|
20230727,165300,777049160,5600,5600,5600,5600,0
|
|
20230727,165200,777049160,5600,5600,5600,5600,0
|
|
20230727,165100,777049160,5600,5600,5600,5600,0
|
|
20230727,165000,777049160,5600,5600,5600,5600,0
|
|
20230727,164900,777049160,5600,5600,5600,5600,0
|
|
20230727,164800,777049160,5600,5600,5600,5600,3314
|
|
20230727,164700,777049160,5600,5600,5600,5600,0
|
|
20230727,164600,777049160,5600,5600,5600,5600,0
|
|
20230727,164500,777049160,5600,5600,5600,5600,0
|
|
20230727,164400,777049160,5600,5600,5600,5600,0
|
|
20230727,164300,777049160,5600,5600,5600,5600,0
|
|
20230727,164200,777049160,5600,5600,5600,5600,0
|
|
20230727,164100,777049160,5600,5600,5600,5600,0
|
|
20230727,164000,777049160,5600,5600,5600,5600,0
|
|
20230727,163900,777049160,5600,5600,5600,5600,0
|
|
20230727,163800,777049160,5600,5600,5600,5600,0
|
|
20230727,163700,777049160,5600,5600,5600,5600,0
|
|
20230727,163600,777049160,5600,5600,5600,5600,0
|
|
20230727,163500,777049160,5600,5600,5600,5600,0
|
|
20230727,163400,777049160,5600,5600,5600,5600,0
|
|
20230727,163300,777049160,5600,5600,5600,5600,0
|
|
20230727,163200,777049160,5600,5600,5600,5600,0
|
|
20230727,163100,777049160,5600,5600,5600,5600,0
|
|
20230727,163000,777049160,5600,5600,5600,5600,0
|
|
20230727,162900,777049160,5600,5600,5600,5600,0
|
|
20230727,162800,777049160,5600,5600,5600,5600,0
|
|
20230727,162700,777049160,5600,5600,5600,5600,0
|
|
20230727,162600,777049160,5600,5600,5600,5600,0
|
|
20230727,162500,777049160,5600,5600,5600,5600,0
|
|
20230727,162400,777049160,5600,5600,5600,5600,0
|
|
20230727,162300,777049160,5600,5600,5600,5600,0
|
|
20230727,162200,777049160,5600,5600,5600,5600,0
|
|
20230727,162100,777049160,5600,5600,5600,5600,0
|
|
20230727,162000,777049160,5600,5600,5600,5600,0
|
|
20230727,161900,777049160,5600,5600,5600,5600,0
|
|
20230727,161800,777049160,5600,5600,5600,5600,3314
|
|
20230727,161700,777049160,5600,5600,5600,5600,0
|
|
20230727,161600,777049160,5600,5600,5600,5600,0
|
|
20230727,161500,777049160,5600,5600,5600,5600,0
|
|
20230727,161400,777049160,5600,5600,5600,5600,0
|
|
20230727,161300,777049160,5600,5600,5600,5600,0
|
|
20230727,161200,777049160,5600,5600,5600,5600,0
|
|
20230727,161100,777049160,5600,5600,5600,5600,0
|
|
20230727,161000,777049160,5600,5600,5600,5600,0
|
|
20230727,160900,777049160,5600,5600,5600,5600,0
|
|
20230727,160800,777049160,5600,5600,5600,5600,0
|
|
20230727,160700,777049160,5600,5600,5600,5600,0
|
|
20230727,160600,777049160,5600,5600,5600,5600,0
|
|
20230727,160500,777049160,5600,5600,5600,5600,0
|
|
20230727,160400,777049160,5600,5600,5600,5600,0
|
|
20230727,160300,777049160,5600,5600,5600,5600,0
|
|
20230727,160200,777049160,5600,5600,5600,5600,0
|
|
20230727,160100,777049160,5600,5600,5600,5600,0
|
|
20230727,160000,777049160,5600,5600,5600,5600,0
|
|
20230727,155900,777049160,5600,5600,5600,5600,0
|
|
20230727,155800,777049160,5600,5600,5600,5600,0
|
|
20230727,155700,777049160,5600,5600,5600,5600,0
|
|
20230727,155600,777049160,5600,5600,5600,5600,0
|
|
20230727,155500,777049160,5600,5600,5600,5600,0
|
|
20230727,155400,777049160,5600,5600,5600,5600,0
|
|
20230727,155300,777049160,5600,5600,5600,5600,0
|
|
20230727,155200,777049160,5600,5600,5600,5600,0
|
|
20230727,155100,777049160,5600,5600,5600,5600,0
|
|
20230727,155000,777049160,5600,5600,5600,5600,0
|
|
20230727,154900,777049160,5600,5600,5600,5600,0
|
|
20230727,154800,777049160,5600,5600,5600,5600,3314
|
|
20230727,154700,777049160,5600,5600,5600,5600,0
|
|
20230727,154600,777049160,5600,5600,5600,5600,0
|
|
20230727,154500,777049160,5600,5600,5600,5600,0
|
|
20230727,154400,777049160,5600,5600,5600,5600,0
|
|
20230727,154300,777049160,5600,5600,5600,5600,0
|
|
20230727,154200,777049160,5600,5600,5600,5600,0
|
|
20230727,154100,777049160,5600,5600,5600,5600,0
|
|
20230727,154000,777049160,5600,5600,5600,5600,0
|
|
20230727,153900,777049160,5600,5600,5600,5600,0
|
|
20230727,153800,777049160,5600,5600,5600,5600,0
|
|
20230727,153700,777049160,5600,5600,5600,5600,0
|
|
20230727,153600,777049160,5600,5600,5600,5600,0
|
|
20230727,153500,777049160,5600,5600,5600,5600,0
|
|
20230727,153400,777049160,5600,5600,5600,5600,0
|
|
20230727,153300,777049160,5600,5600,5600,5600,0
|
|
20230727,153200,777049160,5600,5600,5600,5600,0
|
|
20230727,153100,777049160,5600,5600,5600,5600,0
|
|
20230727,153000,777049160,5600,5600,5600,5600,3314
|
|
20230727,152900,758490760,5590,5590,5590,5590,0
|
|
20230727,152800,758490760,5590,5590,5590,5590,0
|
|
20230727,152700,758490760,5590,5590,5590,5590,0
|
|
20230727,152600,758490760,5590,5590,5590,5590,0
|
|
20230727,152500,758490760,5590,5590,5590,5590,0
|
|
20230727,152400,758490760,5590,5590,5590,5590,0
|
|
20230727,152300,758490760,5590,5590,5590,5590,0
|
|
20230727,152200,758490760,5590,5590,5590,5590,0
|
|
20230727,152100,758490760,5590,5590,5590,5590,0
|
|
20230727,152000,758490760,5590,5590,5590,5590,0
|
|
20230727,151900,758490760,5590,5600,5610,5590,1069
|
|
20230727,151800,752505260,5600,5600,5600,5600,184
|
|
20230727,151700,751474860,5620,5590,5620,5590,3
|
|
20230727,151600,751458060,5590,5590,5590,5590,1401
|
|
20230727,151500,743626470,5620,5620,5620,5620,0
|
|
20230727,151400,743626470,5620,5590,5620,5590,11
|
|
20230727,151300,743564950,5620,5600,5620,5590,133
|
|
20230727,151200,742821420,5590,5590,5590,5590,155
|
|
20230727,151100,741954970,5600,5620,5620,5600,101
|
|
20230727,151000,741389290,5630,5630,5630,5630,0
|
|
20230727,150900,741389290,5630,5630,5630,5630,0
|
|
20230727,150800,741389290,5630,5630,5630,5590,14
|
|
20230727,150700,741310510,5640,5610,5640,5590,1569
|
|
20230727,150600,732512680,5610,5610,5620,5610,652
|
|
20230727,150500,728849900,5610,5610,5610,5600,841
|
|
20230727,150400,724140080,5610,5620,5620,5610,89
|
|
20230727,150300,723640430,5620,5620,5620,5620,16
|
|
20230727,150200,723550510,5620,5620,5620,5620,427
|
|
20230727,150100,721150770,5620,5620,5620,5620,28
|
|
20230727,150000,720993410,5620,5620,5620,5620,768
|
|
20230727,145900,716677250,5620,5620,5620,5620,5
|
|
20230727,145800,716649150,5620,5620,5620,5620,31
|
|
20230727,145700,716474930,5610,5620,5620,5610,725
|
|
20230727,145600,712403750,5630,5630,5630,5630,10
|
|
20230727,145500,712347450,5630,5630,5630,5630,0
|
|
20230727,145400,712347450,5630,5630,5630,5620,245
|
|
20230727,145300,710969480,5630,5630,5630,5630,0
|
|
20230727,145200,710969480,5630,5630,5630,5630,0
|
|
20230727,145100,710969480,5630,5630,5630,5630,1
|
|
20230727,145000,710963850,5640,5620,5640,5620,294
|
|
20230727,144900,709311250,5620,5620,5620,5620,98
|
|
20230727,144800,708760490,5620,5610,5620,5610,338
|
|
20230727,144700,706861510,5600,5610,5610,5600,64
|
|
20230727,144600,706502930,5610,5610,5610,5610,0
|
|
20230727,144500,706502930,5610,5610,5610,5610,31
|
|
20230727,144400,706329020,5600,5600,5600,5600,214
|
|
20230727,144300,705130620,5600,5600,5600,5600,405
|
|
20230727,144200,702862620,5600,5610,5610,5600,101
|
|
20230727,144100,702297010,5600,5600,5600,5600,251
|
|
20230727,144000,700891410,5610,5610,5610,5610,1
|
|
20230727,143900,700885800,5610,5610,5610,5610,3
|
|
20230727,143800,700868970,5600,5610,5610,5600,515
|
|
20230727,143700,697984820,5610,5610,5610,5610,170
|
|
20230727,143600,697031120,5610,5610,5610,5610,300
|
|
20230727,143500,695348120,5610,5610,5610,5610,45
|
|
20230727,143400,695095670,5610,5610,5610,5610,208
|
|
20230727,143300,693928790,5620,5620,5620,5620,0
|
|
20230727,143200,693928790,5620,5620,5620,5620,0
|
|
20230727,143100,693928790,5620,5630,5630,5620,33
|
|
20230727,143000,693743210,5620,5620,5620,5620,47
|
|
20230727,142900,693479070,5620,5620,5620,5620,10
|
|
20230727,142800,693422870,5620,5630,5630,5620,58
|
|
20230727,142700,693096830,5630,5620,5630,5620,24
|
|
20230727,142600,692961940,5610,5610,5610,5610,59
|
|
20230727,142500,692630950,5610,5630,5630,5610,145
|
|
20230727,142400,691817300,5620,5620,5620,5620,133
|
|
20230727,142300,691069840,5610,5610,5610,5610,0
|
|
20230727,142200,691069840,5610,5620,5620,5610,380
|
|
20230727,142100,688937520,5620,5630,5630,5620,140
|
|
20230727,142000,688150520,5620,5620,5620,5620,41
|
|
20230727,141900,687920100,5620,5620,5620,5620,114
|
|
20230727,141800,687279420,5610,5610,5610,5610,51
|
|
20230727,141700,686993310,5620,5620,5620,5620,0
|
|
20230727,141600,686993310,5620,5620,5620,5620,8
|
|
20230727,141500,686948350,5620,5620,5620,5620,0
|
|
20230727,141400,686948350,5620,5620,5620,5620,0
|
|
20230727,141300,686948350,5620,5620,5620,5620,21
|
|
20230727,141200,686830330,5600,5600,5600,5600,97
|
|
20230727,141100,686287130,5600,5600,5600,5600,0
|
|
20230727,141000,686287130,5600,5600,5600,5600,0
|
|
20230727,140900,686287130,5600,5600,5600,5600,0
|
|
20230727,140800,686287130,5600,5600,5600,5600,19
|
|
20230727,140700,686180730,5600,5600,5600,5600,0
|
|
20230727,140600,686180730,5600,5590,5600,5590,1088
|
|
20230727,140500,680098770,5600,5600,5600,5600,0
|
|
20230727,140400,680098770,5600,5600,5600,5600,110
|
|
20230727,140300,679482770,5600,5600,5600,5600,16
|
|
20230727,140200,679393170,5600,5620,5620,5600,556
|
|
20230727,140100,676275570,5620,5610,5620,5610,200
|
|
20230727,140000,675151990,5610,5610,5610,5610,284
|
|
20230727,135900,673558750,5610,5610,5610,5610,2
|
|
20230727,135800,673547530,5600,5600,5600,5600,200
|
|
20230727,135700,672427530,5610,5610,5610,5610,0
|
|
20230727,135600,672427530,5610,5610,5610,5610,0
|
|
20230727,135500,672427530,5610,5610,5610,5610,0
|
|
20230727,135400,672427530,5610,5600,5610,5600,411
|
|
20230727,135300,670122770,5600,5600,5600,5600,127
|
|
20230727,135200,669411570,5600,5590,5600,5590,1094
|
|
20230727,135100,663291170,5590,5590,5590,5590,0
|
|
20230727,135000,663291170,5590,5590,5590,5590,731
|
|
20230727,134900,659204880,5600,5600,5600,5590,28
|
|
20230727,134800,659048160,5590,5590,5590,5590,100
|
|
20230727,134700,658489160,5590,5590,5590,5590,124
|
|
20230727,134600,657796000,5620,5620,5620,5620,0
|
|
20230727,134500,657796000,5620,5620,5620,5620,0
|
|
20230727,134400,657796000,5620,5620,5620,5620,0
|
|
20230727,134300,657796000,5620,5620,5620,5620,0
|
|
20230727,134200,657796000,5620,5620,5620,5620,1
|
|
20230727,134100,657790380,5600,5600,5600,5600,1085
|
|
20230727,134000,651714380,5600,5600,5600,5600,107
|
|
20230727,133900,651115180,5620,5620,5620,5620,7
|
|
20230727,133800,651075840,5620,5620,5620,5620,0
|
|
20230727,133700,651075840,5620,5620,5620,5620,4
|
|
20230727,133600,651053360,5620,5610,5620,5610,548
|
|
20230727,133500,647978680,5630,5630,5630,5630,0
|
|
20230727,133400,647978680,5630,5630,5630,5630,0
|
|
20230727,133300,647978680,5630,5630,5630,5630,0
|
|
20230727,133200,647978680,5630,5630,5630,5630,0
|
|
20230727,133100,647978680,5630,5630,5630,5630,1
|
|
20230727,133000,647973050,5600,5600,5600,5600,1029
|
|
20230727,132900,642210650,5590,5590,5590,5590,1
|
|
20230727,132800,642205060,5590,5590,5590,5590,0
|
|
20230727,132700,642205060,5590,5590,5590,5590,0
|
|
20230727,132600,642205060,5590,5580,5590,5580,189
|
|
20230727,132500,641149610,5580,5580,5580,5580,27
|
|
20230727,132400,640998950,5580,5590,5600,5570,3695
|
|
20230727,132300,620384540,5600,5600,5600,5600,294
|
|
20230727,132200,618738140,5600,5600,5600,5600,4
|
|
20230727,132100,618715740,5600,5600,5600,5600,31
|
|
20230727,132000,618542140,5590,5590,5590,5590,71
|
|
20230727,131900,618145250,5600,5610,5610,5600,1910
|
|
20230727,131800,607448290,5620,5620,5620,5620,50
|
|
20230727,131700,607167290,5620,5620,5620,5620,10
|
|
20230727,131600,607111090,5620,5620,5620,5620,0
|
|
20230727,131500,607111090,5620,5620,5620,5620,11
|
|
20230727,131400,607049270,5600,5600,5600,5600,0
|
|
20230727,131300,607049270,5600,5610,5610,5600,249
|
|
20230727,131200,605654380,5620,5620,5620,5620,10
|
|
20230727,131100,605598180,5620,5620,5620,5620,1
|
|
20230727,131000,605592560,5620,5620,5620,5620,0
|
|
20230727,130900,605592560,5620,5620,5620,5620,30
|
|
20230727,130800,605423960,5620,5620,5620,5620,0
|
|
20230727,130700,605423960,5620,5620,5620,5620,2
|
|
20230727,130600,605412720,5620,5610,5620,5600,303
|
|
20230727,130500,603715470,5610,5610,5610,5610,0
|
|
20230727,130400,603715470,5610,5620,5620,5610,714
|
|
20230727,130300,599709430,5620,5620,5620,5620,100
|
|
20230727,130200,599147430,5620,5620,5620,5620,0
|
|
20230727,130100,599147430,5620,5620,5620,5620,60
|
|
20230727,130000,598810230,5630,5620,5630,5620,200
|
|
20230727,125900,597685230,5630,5630,5630,5630,10
|
|
20230727,125800,597628930,5630,5630,5630,5630,11
|
|
20230727,125700,597567000,5630,5630,5630,5630,1
|
|
20230727,125600,597561370,5620,5620,5620,5620,0
|
|
20230727,125500,597561370,5620,5620,5620,5620,0
|
|
20230727,125400,597561370,5620,5610,5620,5610,1011
|
|
20230727,125300,591880050,5620,5610,5620,5610,90
|
|
20230727,125200,591374750,5620,5610,5620,5610,71
|
|
20230727,125100,590975840,5620,5620,5620,5620,1
|
|
20230727,125000,590970220,5620,5620,5620,5620,3
|
|
20230727,124900,590953360,5610,5610,5610,5610,0
|
|
20230727,124800,590953360,5610,5610,5610,5610,6
|
|
20230727,124700,590919700,5600,5600,5600,5600,0
|
|
20230727,124600,590919700,5600,5600,5600,5600,13
|
|
20230727,124500,590846900,5600,5600,5600,5600,254
|
|
20230727,124400,589424500,5600,5590,5600,5590,732
|
|
20230727,124300,585325610,5590,5590,5590,5590,1
|
|
20230727,124200,585320020,5580,5580,5580,5580,0
|
|
20230727,124100,585320020,5580,5580,5580,5580,0
|
|
20230727,124000,585320020,5580,5600,5600,5580,62
|
|
20230727,123900,584973650,5600,5600,5600,5580,381
|
|
20230727,123800,582845660,5600,5600,5600,5600,446
|
|
20230727,123700,580348060,5620,5620,5620,5620,0
|
|
20230727,123600,580348060,5620,5620,5620,5620,2
|
|
20230727,123500,580336820,5620,5620,5620,5620,0
|
|
20230727,123400,580336820,5620,5620,5620,5620,209
|
|
20230727,123300,579162240,5620,5620,5620,5620,2
|
|
20230727,123200,579151000,5620,5610,5620,5610,41
|
|
20230727,123100,578920640,5610,5570,5610,5560,1241
|
|
20230727,123000,571991860,5570,5570,5570,5570,600
|
|
20230727,122900,568649860,5580,5580,5580,5580,0
|
|
20230727,122800,568649860,5580,5580,5580,5580,0
|
|
20230727,122700,568649860,5580,5580,5580,5580,10
|
|
20230727,122600,568594060,5570,5570,5570,5570,100
|
|
20230727,122500,568037060,5570,5570,5570,5570,0
|
|
20230727,122400,568037060,5570,5570,5570,5570,260
|
|
20230727,122300,566588860,5570,5570,5570,5570,96
|
|
20230727,122200,566054140,5570,5570,5570,5570,0
|
|
20230727,122100,566054140,5570,5570,5570,5570,0
|
|
20230727,122000,566054140,5570,5560,5570,5560,1358
|
|
20230727,121900,558501310,5570,5570,5570,5570,583
|
|
20230727,121800,555254000,5580,5580,5580,5570,164
|
|
20230727,121700,554340420,5580,5580,5580,5580,390
|
|
20230727,121600,552164220,5580,5570,5580,5570,105
|
|
20230727,121500,551578370,5570,5580,5580,5570,623
|
|
20230727,121400,548104360,5580,5580,5580,5580,237
|
|
20230727,121300,546781900,5590,5590,5590,5590,0
|
|
20230727,121200,546781900,5590,5600,5600,5590,4825
|
|
20230727,121100,519781370,5600,5600,5600,5600,141
|
|
20230727,121000,518991770,5610,5610,5610,5610,68
|
|
20230727,120900,518610290,5610,5610,5610,5610,65
|
|
20230727,120800,518245640,5620,5610,5620,5610,206
|
|
20230727,120700,517089970,5610,5610,5610,5610,900
|
|
20230727,120600,512040970,5610,5610,5610,5610,50
|
|
20230727,120500,511760470,5610,5610,5610,5610,2
|
|
20230727,120400,511749250,5610,5610,5610,5610,0
|
|
20230727,120300,511749250,5610,5620,5620,5610,125
|
|
20230727,120200,511047050,5610,5620,5620,5610,1714
|
|
20230727,120100,501424770,5620,5630,5630,5620,830
|
|
20230727,120000,496756150,5640,5620,5640,5620,68
|
|
20230727,115900,496373300,5620,5620,5620,5620,120
|
|
20230727,115800,495698900,5630,5630,5630,5630,0
|
|
20230727,115700,495698900,5630,5630,5630,5630,0
|
|
20230727,115600,495698900,5630,5630,5630,5630,0
|
|
20230727,115500,495698900,5630,5630,5630,5630,0
|
|
20230727,115400,495698900,5630,5630,5630,5630,0
|
|
20230727,115300,495698900,5630,5630,5630,5630,310
|
|
20230727,115200,493953600,5620,5620,5620,5620,0
|
|
20230727,115100,493953600,5620,5620,5620,5620,0
|
|
20230727,115000,493953600,5620,5620,5620,5620,38
|
|
20230727,114900,493740040,5620,5620,5620,5620,0
|
|
20230727,114800,493740040,5620,5620,5620,5620,223
|
|
20230727,114700,492486780,5630,5620,5630,5620,335
|
|
20230727,114600,490602080,5630,5630,5630,5630,1
|
|
20230727,114500,490596450,5630,5630,5630,5630,1
|
|
20230727,114400,490590820,5620,5610,5620,5610,1206
|
|
20230727,114300,483815240,5610,5600,5610,5600,118
|
|
20230727,114200,483154430,5610,5610,5610,5600,405
|
|
20230727,114100,480884380,5620,5620,5620,5620,0
|
|
20230727,114000,480884380,5620,5600,5620,5600,133
|
|
20230727,113900,480139480,5600,5610,5610,5600,229
|
|
20230727,113800,478856790,5600,5610,5610,5600,460
|
|
20230727,113700,476279290,5610,5610,5610,5610,40
|
|
20230727,113600,476054890,5590,5610,5610,5590,1000
|
|
20230727,113500,470461480,5640,5600,5640,5600,118
|
|
20230727,113400,469800630,5600,5600,5600,5600,0
|
|
20230727,113300,469800630,5600,5600,5640,5600,4951
|
|
20230727,113200,442073020,5600,5640,5640,5600,4470
|
|
20230727,113100,416989480,5640,5640,5640,5640,92
|
|
20230727,113000,416470600,5640,5630,5640,5630,62
|
|
20230727,112900,416120940,5640,5630,5640,5630,1011
|
|
20230727,112800,410418940,5640,5640,5640,5640,105
|
|
20230727,112700,409826740,5650,5650,5670,5650,8
|
|
20230727,112600,409781520,5650,5650,5650,5650,1000
|
|
20230727,112500,404131520,5640,5640,5640,5640,112
|
|
20230727,112400,403499840,5620,5620,5620,5620,50
|
|
20230727,112300,403218840,5620,5620,5620,5620,5042
|
|
20230727,112200,374882800,5620,5620,5620,5620,178
|
|
20230727,112100,373882440,5640,5630,5640,5630,1184
|
|
20230727,112000,367211590,5610,5660,5660,5610,6426
|
|
20230727,111900,331052880,5670,5670,5670,5670,10
|
|
20230727,111800,330996180,5690,5690,5690,5690,1
|
|
20230727,111700,330990490,5660,5690,5700,5660,2459
|
|
20230727,111600,317056040,5690,5690,5690,5690,10
|
|
20230727,111500,316999140,5690,5690,5700,5690,182
|
|
20230727,111400,315963550,5660,5660,5660,5660,0
|
|
20230727,111300,315963550,5660,5660,5660,5660,50
|
|
20230727,111200,315680550,5670,5670,5670,5670,2278
|
|
20230727,111100,302764290,5670,5670,5670,5670,0
|
|
20230727,111000,302764290,5670,5670,5670,5670,3
|
|
20230727,110900,302747280,5670,5680,5680,5670,500
|
|
20230727,110800,299911170,5680,5680,5680,5680,136
|
|
20230727,110700,299138690,5680,5710,5710,5680,605
|
|
20230727,110600,295699430,5700,5700,5700,5700,132
|
|
20230727,110500,294947030,5700,5700,5700,5700,9
|
|
20230727,110400,294895730,5700,5700,5700,5700,28
|
|
20230727,110300,294736130,5700,5700,5700,5700,200
|
|
20230727,110200,293596130,5700,5700,5700,5700,0
|
|
20230727,110100,293596130,5700,5690,5700,5690,1457
|
|
20230727,110000,285292720,5690,5690,5690,5690,10
|
|
20230727,105900,285235820,5690,5690,5690,5690,60
|
|
20230727,105800,284894420,5690,5690,5690,5690,0
|
|
20230727,105700,284894420,5690,5690,5690,5690,0
|
|
20230727,105600,284894420,5690,5690,5690,5690,0
|
|
20230727,105500,284894420,5690,5680,5690,5680,3090
|
|
20230727,105400,267321930,5670,5680,5680,5670,236
|
|
20230727,105300,265983450,5670,5670,5670,5670,0
|
|
20230727,105200,265983450,5670,5680,5680,5670,101
|
|
20230727,105100,265409780,5680,5680,5680,5680,219
|
|
20230727,105000,264165860,5680,5680,5680,5680,92
|
|
20230727,104900,263643300,5680,5680,5680,5680,132
|
|
20230727,104800,262893540,5680,5680,5680,5680,344
|
|
20230727,104700,260939620,5700,5700,5700,5700,0
|
|
20230727,104600,260939620,5700,5700,5700,5700,10
|
|
20230727,104500,260882620,5700,5700,5700,5700,2
|
|
20230727,104400,260871220,5700,5700,5700,5700,0
|
|
20230727,104300,260871220,5700,5700,5700,5700,0
|
|
20230727,104200,260871220,5700,5690,5700,5690,40
|
|
20230727,104100,260643250,5700,5700,5700,5700,160
|
|
20230727,104000,259731250,5700,5700,5700,5700,1
|
|
20230727,103900,259725550,5700,5700,5700,5700,30
|
|
20230727,103800,259554550,5700,5700,5700,5700,9
|
|
20230727,103700,259503250,5700,5700,5700,5700,97
|
|
20230727,103600,258950350,5700,5700,5700,5700,20
|
|
20230727,103500,258836350,5690,5690,5690,5690,21
|
|
20230727,103400,258716860,5700,5700,5700,5700,2
|
|
20230727,103300,258705460,5720,5720,5720,5720,0
|
|
20230727,103200,258705460,5720,5720,5720,5720,0
|
|
20230727,103100,258705460,5720,5720,5720,5720,390
|
|
20230727,103000,256474660,5720,5720,5720,5720,488
|
|
20230727,102900,253683300,5720,5720,5720,5720,500
|
|
20230727,102800,250823300,5720,5720,5720,5720,0
|
|
20230727,102700,250823300,5720,5720,5720,5720,0
|
|
20230727,102600,250823300,5720,5720,5720,5720,0
|
|
20230727,102500,250823300,5720,5720,5720,5720,0
|
|
20230727,102400,250823300,5720,5720,5720,5720,0
|
|
20230727,102300,250823300,5720,5720,5720,5720,1
|
|
20230727,102200,250817580,5700,5720,5720,5700,4
|
|
20230727,102100,250794720,5710,5700,5710,5700,1235
|
|
20230727,102000,243743640,5700,5700,5700,5700,122
|
|
20230727,101900,243048240,5700,5690,5700,5690,1381
|
|
20230727,101800,235177040,5700,5700,5700,5700,2
|
|
20230727,101700,235165640,5710,5710,5710,5710,0
|
|
20230727,101600,235165640,5710,5710,5710,5710,1000
|
|
20230727,101500,229455640,5700,5690,5700,5690,255
|
|
20230727,101400,228003470,5680,5680,5680,5680,0
|
|
20230727,101300,228003470,5680,5680,5680,5680,0
|
|
20230727,101200,228003470,5680,5680,5680,5680,772
|
|
20230727,101100,223618510,5660,5660,5660,5660,0
|
|
20230727,101000,223618510,5660,5660,5660,5660,0
|
|
20230727,100900,223618510,5660,5680,5680,5660,387
|
|
20230727,100800,221427610,5680,5680,5680,5680,0
|
|
20230727,100700,221427610,5680,5680,5680,5680,20
|
|
20230727,100600,221314010,5680,5680,5680,5680,3
|
|
20230727,100500,221296970,5680,5680,5680,5680,80
|
|
20230727,100400,220842570,5670,5680,5680,5670,1318
|
|
20230727,100300,213364770,5680,5690,5690,5680,72
|
|
20230727,100200,212955450,5690,5690,5690,5690,0
|
|
20230727,100100,212955450,5690,5690,5690,5690,43
|
|
20230727,100000,212710780,5680,5680,5680,5680,1
|
|
20230727,095900,212705100,5680,5680,5680,5680,0
|
|
20230727,095800,212705100,5680,5680,5680,5680,0
|
|
20230727,095700,212705100,5680,5690,5690,5680,101
|
|
20230727,095600,212131410,5680,5680,5680,5680,199
|
|
20230727,095500,211001090,5680,5680,5680,5680,691
|
|
20230727,095400,207076210,5680,5680,5680,5680,20
|
|
20230727,095300,206962610,5710,5710,5710,5710,201
|
|
20230727,095200,205814900,5710,5710,5710,5710,2
|
|
20230727,095100,205803480,5710,5710,5710,5710,0
|
|
20230727,095000,205803480,5710,5710,5710,5710,13
|
|
20230727,094900,205729250,5710,5710,5710,5710,0
|
|
20230727,094800,205729250,5710,5710,5710,5710,54
|
|
20230727,094700,205420910,5680,5680,5680,5680,400
|
|
20230727,094600,203148910,5680,5700,5700,5680,100
|
|
20230727,094500,202579840,5710,5700,5710,5700,178
|
|
20230727,094400,201565130,5700,5720,5720,5700,1520
|
|
20230727,094300,192870770,5720,5710,5720,5710,66
|
|
20230727,094200,192493410,5710,5710,5710,5710,5
|
|
20230727,094100,192464860,5710,5690,5710,5690,233
|
|
20230727,094000,191136110,5690,5690,5690,5690,0
|
|
20230727,093900,191136110,5690,5690,5700,5690,74
|
|
20230727,093800,190714930,5700,5710,5710,5700,6
|
|
20230727,093700,190680700,5710,5710,5710,5710,363
|
|
20230727,093600,188607970,5710,5710,5710,5710,107
|
|
20230727,093500,187997000,5710,5690,5710,5690,15
|
|
20230727,093400,187911470,5700,5700,5700,5700,1053
|
|
20230727,093300,181909370,5690,5670,5690,5650,1220
|
|
20230727,093200,174975500,5690,5700,5700,5660,991
|
|
20230727,093100,169346170,5700,5700,5700,5680,556
|
|
20230727,093000,166178740,5700,5700,5700,5700,44
|
|
20230727,092900,165927940,5670,5670,5670,5670,0
|
|
20230727,092800,165927940,5670,5670,5670,5670,0
|
|
20230727,092700,165927940,5670,5670,5690,5670,310
|
|
20230727,092600,164167890,5690,5650,5700,5650,5479
|
|
20230727,092500,133154010,5650,5640,5650,5640,915
|
|
20230727,092400,127989360,5640,5640,5640,5640,30
|
|
20230727,092300,127820160,5640,5640,5640,5640,364
|
|
20230727,092200,125767200,5650,5640,5650,5640,410
|
|
20230727,092100,123452700,5640,5640,5640,5640,510
|
|
20230727,092000,120576300,5640,5620,5640,5620,119
|
|
20230727,091900,119906020,5640,5640,5650,5640,580
|
|
20230727,091800,116634750,5640,5640,5650,5640,121
|
|
20230727,091700,115952260,5640,5630,5640,5620,453
|
|
20230727,091600,113403520,5630,5630,5630,5630,708
|
|
20230727,091500,109417480,5630,5600,5630,5600,2109
|
|
20230727,091400,97586660,5610,5610,5610,5610,152
|
|
20230727,091300,96733940,5610,5610,5610,5610,0
|
|
20230727,091200,96733940,5610,5600,5660,5600,2011
|
|
20230727,091100,85428700,5590,5570,5600,5570,1417
|
|
20230727,091000,77509860,5570,5600,5600,5570,371
|
|
20230727,090900,75432290,5610,5640,5640,5600,90
|
|
20230727,090800,74924760,5600,5630,5630,5600,254
|
|
20230727,090700,73499670,5640,5630,5640,5630,789
|
|
20230727,090600,69057440,5620,5620,5620,5610,584
|
|
20230727,090500,65775860,5620,5620,5630,5620,464
|
|
20230727,090400,63168130,5610,5630,5680,5610,1256
|
|
20230727,090300,56093190,5620,5600,5640,5600,2258
|
|
20230727,090200,43407930,5590,5590,5590,5590,262
|
|
20230727,090100,41943350,5530,5550,5550,5500,919
|
|
20230727,090000,36857840,5560,5450,5560,5450,6751
|