585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184200,97926850,4880,4880,4880,4880,2870
|
|
20230727,184100,97926850,4880,4880,4880,4880,0
|
|
20230727,184000,97926850,4880,4880,4880,4880,0
|
|
20230727,183900,97926850,4880,4880,4880,4880,0
|
|
20230727,183800,97926850,4880,4880,4880,4880,0
|
|
20230727,183700,97926850,4880,4880,4880,4880,0
|
|
20230727,183600,97926850,4880,4880,4880,4880,0
|
|
20230727,183500,97926850,4880,4880,4880,4880,0
|
|
20230727,183400,97926850,4880,4880,4880,4880,0
|
|
20230727,183300,97926850,4880,4880,4880,4880,0
|
|
20230727,183200,97926850,4880,4880,4880,4880,0
|
|
20230727,183100,97926850,4880,4880,4880,4880,0
|
|
20230727,183000,97926850,4880,4880,4880,4880,0
|
|
20230727,182900,97926850,4880,4880,4880,4880,0
|
|
20230727,182800,97926850,4880,4880,4880,4880,0
|
|
20230727,182700,97926850,4880,4880,4880,4880,0
|
|
20230727,182600,97926850,4880,4880,4880,4880,0
|
|
20230727,182500,97926850,4880,4880,4880,4880,0
|
|
20230727,182400,97926850,4880,4880,4880,4880,0
|
|
20230727,182300,97926850,4880,4880,4880,4880,0
|
|
20230727,182200,97926850,4880,4880,4880,4880,0
|
|
20230727,182100,97926850,4880,4880,4880,4880,0
|
|
20230727,182000,97926850,4880,4880,4880,4880,0
|
|
20230727,181900,97926850,4880,4880,4880,4880,0
|
|
20230727,181800,97926850,4880,4880,4880,4880,0
|
|
20230727,181700,97926850,4880,4880,4880,4880,0
|
|
20230727,181600,97926850,4880,4880,4880,4880,0
|
|
20230727,181500,97926850,4880,4880,4880,4880,0
|
|
20230727,181400,97926850,4880,4880,4880,4880,0
|
|
20230727,181300,97926850,4880,4880,4880,4880,0
|
|
20230727,181200,97926850,4880,4880,4880,4880,2870
|
|
20230727,181100,97926850,4880,4880,4880,4880,0
|
|
20230727,181000,97926850,4880,4880,4880,4880,0
|
|
20230727,180900,97926850,4880,4880,4880,4880,0
|
|
20230727,180800,97926850,4880,4880,4880,4880,0
|
|
20230727,180700,97926850,4880,4880,4880,4880,0
|
|
20230727,180600,97926850,4880,4880,4880,4880,0
|
|
20230727,180500,97926850,4880,4880,4880,4880,0
|
|
20230727,180400,97926850,4880,4880,4880,4880,0
|
|
20230727,180300,97926850,4880,4880,4880,4880,0
|
|
20230727,180200,97926850,4880,4880,4880,4880,0
|
|
20230727,180100,97926850,4880,4880,4880,4880,0
|
|
20230727,180000,97926850,4880,4880,4880,4880,0
|
|
20230727,175900,97926850,4880,4880,4880,4880,0
|
|
20230727,175800,97926850,4880,4880,4880,4880,0
|
|
20230727,175700,97926850,4880,4880,4880,4880,0
|
|
20230727,175600,97926850,4880,4880,4880,4880,0
|
|
20230727,175500,97926850,4880,4880,4880,4880,0
|
|
20230727,175400,97926850,4880,4880,4880,4880,0
|
|
20230727,175300,97926850,4880,4880,4880,4880,0
|
|
20230727,175200,97926850,4880,4880,4880,4880,0
|
|
20230727,175100,97926850,4880,4880,4880,4880,0
|
|
20230727,175000,97926850,4880,4880,4880,4880,0
|
|
20230727,174900,97926850,4880,4880,4880,4880,0
|
|
20230727,174800,97926850,4880,4880,4880,4880,0
|
|
20230727,174700,97926850,4880,4880,4880,4880,0
|
|
20230727,174600,97926850,4880,4880,4880,4880,0
|
|
20230727,174500,97926850,4880,4880,4880,4880,0
|
|
20230727,174400,97926850,4880,4880,4880,4880,0
|
|
20230727,174300,97926850,4880,4880,4880,4880,0
|
|
20230727,174200,97926850,4880,4880,4880,4880,2870
|
|
20230727,174100,97926850,4880,4880,4880,4880,0
|
|
20230727,174000,97926850,4880,4880,4880,4880,0
|
|
20230727,173900,97926850,4880,4880,4880,4880,0
|
|
20230727,173800,97926850,4880,4880,4880,4880,0
|
|
20230727,173700,97926850,4880,4880,4880,4880,0
|
|
20230727,173600,97926850,4880,4880,4880,4880,0
|
|
20230727,173500,97926850,4880,4880,4880,4880,0
|
|
20230727,173400,97926850,4880,4880,4880,4880,0
|
|
20230727,173300,97926850,4880,4880,4880,4880,0
|
|
20230727,173200,97926850,4880,4880,4880,4880,0
|
|
20230727,173100,97926850,4880,4880,4880,4880,0
|
|
20230727,173000,97926850,4880,4880,4880,4880,0
|
|
20230727,172900,97926850,4880,4880,4880,4880,0
|
|
20230727,172800,97926850,4880,4880,4880,4880,0
|
|
20230727,172700,97926850,4880,4880,4880,4880,0
|
|
20230727,172600,97926850,4880,4880,4880,4880,0
|
|
20230727,172500,97926850,4880,4880,4880,4880,0
|
|
20230727,172400,97926850,4880,4880,4880,4880,0
|
|
20230727,172300,97926850,4880,4880,4880,4880,0
|
|
20230727,172200,97926850,4880,4880,4880,4880,0
|
|
20230727,172100,97926850,4880,4880,4880,4880,0
|
|
20230727,172000,97926850,4880,4880,4880,4880,0
|
|
20230727,171900,97926850,4880,4880,4880,4880,0
|
|
20230727,171800,97926850,4880,4880,4880,4880,0
|
|
20230727,171700,97926850,4880,4880,4880,4880,0
|
|
20230727,171600,97926850,4880,4880,4880,4880,0
|
|
20230727,171500,97926850,4880,4880,4880,4880,0
|
|
20230727,171400,97926850,4880,4880,4880,4880,0
|
|
20230727,171300,97926850,4880,4880,4880,4880,0
|
|
20230727,171200,97926850,4880,4880,4880,4880,2870
|
|
20230727,171100,97926850,4880,4880,4880,4880,0
|
|
20230727,171000,97926850,4880,4880,4880,4880,0
|
|
20230727,170900,97926850,4880,4880,4880,4880,0
|
|
20230727,170800,97926850,4880,4880,4880,4880,0
|
|
20230727,170700,97926850,4880,4880,4880,4880,0
|
|
20230727,170600,97926850,4880,4880,4880,4880,0
|
|
20230727,170500,97926850,4880,4880,4880,4880,0
|
|
20230727,170400,97926850,4880,4880,4880,4880,0
|
|
20230727,170300,97926850,4880,4880,4880,4880,0
|
|
20230727,170200,97926850,4880,4880,4880,4880,0
|
|
20230727,170100,97926850,4880,4880,4880,4880,0
|
|
20230727,170000,97926850,4880,4880,4880,4880,0
|
|
20230727,165900,97926850,4880,4880,4880,4880,0
|
|
20230727,165800,97926850,4880,4880,4880,4880,0
|
|
20230727,165700,97926850,4880,4880,4880,4880,0
|
|
20230727,165600,97926850,4880,4880,4880,4880,0
|
|
20230727,165500,97926850,4880,4880,4880,4880,0
|
|
20230727,165400,97926850,4880,4880,4880,4880,0
|
|
20230727,165300,97926850,4880,4880,4880,4880,0
|
|
20230727,165200,97926850,4880,4880,4880,4880,0
|
|
20230727,165100,97926850,4880,4880,4880,4880,0
|
|
20230727,165000,97926850,4880,4880,4880,4880,0
|
|
20230727,164900,97926850,4880,4880,4880,4880,0
|
|
20230727,164800,97926850,4880,4880,4880,4880,0
|
|
20230727,164700,97926850,4880,4880,4880,4880,0
|
|
20230727,164600,97926850,4880,4880,4880,4880,0
|
|
20230727,164500,97926850,4880,4880,4880,4880,0
|
|
20230727,164400,97926850,4880,4880,4880,4880,0
|
|
20230727,164300,97926850,4880,4880,4880,4880,0
|
|
20230727,164200,97926850,4880,4880,4880,4880,2870
|
|
20230727,164100,97926850,4880,4880,4880,4880,0
|
|
20230727,164000,97926850,4880,4880,4880,4880,0
|
|
20230727,163900,97926850,4880,4880,4880,4880,0
|
|
20230727,163800,97926850,4880,4880,4880,4880,0
|
|
20230727,163700,97926850,4880,4880,4880,4880,0
|
|
20230727,163600,97926850,4880,4880,4880,4880,0
|
|
20230727,163500,97926850,4880,4880,4880,4880,0
|
|
20230727,163400,97926850,4880,4880,4880,4880,0
|
|
20230727,163300,97926850,4880,4880,4880,4880,0
|
|
20230727,163200,97926850,4880,4880,4880,4880,0
|
|
20230727,163100,97926850,4880,4880,4880,4880,0
|
|
20230727,163000,97926850,4880,4880,4880,4880,0
|
|
20230727,162900,97926850,4880,4880,4880,4880,0
|
|
20230727,162800,97926850,4880,4880,4880,4880,0
|
|
20230727,162700,97926850,4880,4880,4880,4880,0
|
|
20230727,162600,97926850,4880,4880,4880,4880,0
|
|
20230727,162500,97926850,4880,4880,4880,4880,0
|
|
20230727,162400,97926850,4880,4880,4880,4880,0
|
|
20230727,162300,97926850,4880,4880,4880,4880,0
|
|
20230727,162200,97926850,4880,4880,4880,4880,0
|
|
20230727,162100,97926850,4880,4880,4880,4880,0
|
|
20230727,162000,97926850,4880,4880,4880,4880,0
|
|
20230727,161900,97926850,4880,4880,4880,4880,0
|
|
20230727,161800,97926850,4880,4880,4880,4880,0
|
|
20230727,161700,97926850,4880,4880,4880,4880,0
|
|
20230727,161600,97926850,4880,4880,4880,4880,0
|
|
20230727,161500,97926850,4880,4880,4880,4880,0
|
|
20230727,161400,97926850,4880,4880,4880,4880,0
|
|
20230727,161300,97926850,4880,4880,4880,4880,0
|
|
20230727,161200,97926850,4880,4880,4880,4880,2870
|
|
20230727,161100,97926850,4880,4880,4880,4880,0
|
|
20230727,161000,97926850,4880,4880,4880,4880,0
|
|
20230727,160900,97926850,4880,4880,4880,4880,0
|
|
20230727,160800,97926850,4880,4880,4880,4880,0
|
|
20230727,160700,97926850,4880,4880,4880,4880,0
|
|
20230727,160600,97926850,4880,4880,4880,4880,0
|
|
20230727,160500,97926850,4880,4880,4880,4880,0
|
|
20230727,160400,97926850,4880,4880,4880,4880,0
|
|
20230727,160300,97926850,4880,4880,4880,4880,0
|
|
20230727,160200,97926850,4880,4880,4880,4880,0
|
|
20230727,160100,97926850,4880,4880,4880,4880,0
|
|
20230727,160000,97926850,4880,4880,4880,4880,0
|
|
20230727,155900,97926850,4880,4880,4880,4880,0
|
|
20230727,155800,97926850,4880,4880,4880,4880,0
|
|
20230727,155700,97926850,4880,4880,4880,4880,0
|
|
20230727,155600,97926850,4880,4880,4880,4880,0
|
|
20230727,155500,97926850,4880,4880,4880,4880,0
|
|
20230727,155400,97926850,4880,4880,4880,4880,0
|
|
20230727,155300,97926850,4880,4880,4880,4880,0
|
|
20230727,155200,97926850,4880,4880,4880,4880,0
|
|
20230727,155100,97926850,4880,4880,4880,4880,0
|
|
20230727,155000,97926850,4880,4880,4880,4880,0
|
|
20230727,154900,97926850,4880,4880,4880,4880,0
|
|
20230727,154800,97926850,4880,4880,4880,4880,0
|
|
20230727,154700,97926850,4880,4880,4880,4880,0
|
|
20230727,154600,97926850,4880,4880,4880,4880,0
|
|
20230727,154500,97926850,4880,4880,4880,4880,0
|
|
20230727,154400,97926850,4880,4880,4880,4880,0
|
|
20230727,154300,97926850,4880,4880,4880,4880,0
|
|
20230727,154200,97926850,4880,4880,4880,4880,2870
|
|
20230727,154100,97926850,4880,4880,4880,4880,0
|
|
20230727,154000,97926850,4880,4880,4880,4880,0
|
|
20230727,153900,97926850,4880,4880,4880,4880,0
|
|
20230727,153800,97926850,4880,4880,4880,4880,0
|
|
20230727,153700,97926850,4880,4880,4880,4880,0
|
|
20230727,153600,97926850,4880,4880,4880,4880,0
|
|
20230727,153500,97926850,4880,4880,4880,4880,0
|
|
20230727,153400,97926850,4880,4880,4880,4880,0
|
|
20230727,153300,97926850,4880,4880,4880,4880,0
|
|
20230727,153200,97926850,4880,4880,4880,4880,0
|
|
20230727,153100,97926850,4880,4880,4880,4880,0
|
|
20230727,153000,97926850,4880,4880,4880,4880,2870
|
|
20230727,152900,83921250,4880,4880,4880,4880,0
|
|
20230727,152800,83921250,4880,4880,4880,4880,0
|
|
20230727,152700,83921250,4880,4880,4880,4880,0
|
|
20230727,152600,83921250,4880,4880,4880,4880,0
|
|
20230727,152500,83921250,4880,4880,4880,4880,0
|
|
20230727,152400,83921250,4880,4880,4880,4880,0
|
|
20230727,152300,83921250,4880,4880,4880,4880,0
|
|
20230727,152200,83921250,4880,4880,4880,4880,0
|
|
20230727,152100,83921250,4880,4880,4880,4880,0
|
|
20230727,152000,83921250,4880,4880,4880,4880,0
|
|
20230727,151900,83921250,4880,4880,4880,4880,0
|
|
20230727,151800,83921250,4880,4880,4880,4880,0
|
|
20230727,151700,83921250,4880,4880,4890,4880,75
|
|
20230727,151600,83555220,4880,4880,4880,4880,4
|
|
20230727,151500,83535700,4890,4885,4890,4885,50
|
|
20230727,151400,83291325,4880,4880,4880,4880,70
|
|
20230727,151300,82949725,4880,4880,4880,4880,176
|
|
20230727,151200,82090845,4890,4890,4890,4890,57
|
|
20230727,151100,81812115,4900,4890,4900,4890,17
|
|
20230727,151000,81728975,4890,4890,4890,4890,0
|
|
20230727,150900,81728975,4890,4890,4890,4890,0
|
|
20230727,150800,81728975,4890,4890,4890,4890,0
|
|
20230727,150700,81728975,4890,4890,4890,4890,0
|
|
20230727,150600,81728975,4890,4890,4890,4890,2
|
|
20230727,150500,81719195,4905,4875,4905,4875,61
|
|
20230727,150400,81421790,4905,4905,4905,4905,0
|
|
20230727,150300,81421790,4905,4905,4905,4905,1
|
|
20230727,150200,81416885,4875,4875,4875,4875,44
|
|
20230727,150100,81202385,4910,4900,4910,4900,209
|
|
20230727,150000,80176295,4895,4895,4895,4895,172
|
|
20230727,145900,79334355,4905,4905,4905,4905,0
|
|
20230727,145800,79334355,4905,4905,4905,4905,0
|
|
20230727,145700,79334355,4905,4905,4905,4905,0
|
|
20230727,145600,79334355,4905,4905,4905,4905,0
|
|
20230727,145500,79334355,4905,4885,4905,4880,71
|
|
20230727,145400,78987680,4915,4920,4920,4915,153
|
|
20230727,145300,78234935,4920,4920,4920,4920,0
|
|
20230727,145200,78234935,4920,4920,4920,4920,0
|
|
20230727,145100,78234935,4920,4920,4920,4920,0
|
|
20230727,145000,78234935,4920,4920,4920,4920,0
|
|
20230727,144900,78234935,4920,4920,4920,4920,0
|
|
20230727,144800,78234935,4920,4920,4920,4920,0
|
|
20230727,144700,78234935,4920,4920,4920,4920,0
|
|
20230727,144600,78234935,4920,4920,4920,4920,1
|
|
20230727,144500,78230015,4910,4910,4910,4910,1
|
|
20230727,144400,78225105,4915,4915,4915,4915,100
|
|
20230727,144300,77733605,4915,4915,4915,4915,0
|
|
20230727,144200,77733605,4915,4915,4915,4915,0
|
|
20230727,144100,77733605,4915,4915,4915,4915,0
|
|
20230727,144000,77733605,4915,4870,4915,4870,117
|
|
20230727,143900,77163770,4870,4875,4875,4870,854
|
|
20230727,143800,73004645,4910,4890,4910,4885,551
|
|
20230727,143700,70312975,4910,4910,4910,4910,0
|
|
20230727,143600,70312975,4910,4910,4910,4910,0
|
|
20230727,143500,70312975,4910,4910,4910,4910,0
|
|
20230727,143400,70312975,4910,4890,4910,4890,149
|
|
20230727,143300,69584345,4890,4890,4890,4890,0
|
|
20230727,143200,69584345,4890,4890,4890,4890,0
|
|
20230727,143100,69584345,4890,4890,4890,4890,1
|
|
20230727,143000,69579455,4890,4890,4890,4890,0
|
|
20230727,142900,69579455,4890,4890,4890,4890,0
|
|
20230727,142800,69579455,4890,4890,4890,4890,0
|
|
20230727,142700,69579455,4890,4890,4890,4890,0
|
|
20230727,142600,69579455,4890,4890,4890,4890,1
|
|
20230727,142500,69574565,4890,4890,4890,4890,0
|
|
20230727,142400,69574565,4890,4890,4890,4890,0
|
|
20230727,142300,69574565,4890,4890,4890,4890,0
|
|
20230727,142200,69574565,4890,4890,4890,4890,0
|
|
20230727,142100,69574565,4890,4890,4890,4890,0
|
|
20230727,142000,69574565,4890,4890,4890,4890,0
|
|
20230727,141900,69574565,4890,4890,4890,4890,0
|
|
20230727,141800,69574565,4890,4900,4900,4890,257
|
|
20230727,141700,68317105,4925,4925,4925,4925,0
|
|
20230727,141600,68317105,4925,4925,4925,4925,0
|
|
20230727,141500,68317105,4925,4925,4925,4925,1
|
|
20230727,141400,68312180,4925,4925,4925,4925,0
|
|
20230727,141300,68312180,4925,4925,4925,4925,0
|
|
20230727,141200,68312180,4925,4925,4925,4925,1
|
|
20230727,141100,68307255,4925,4925,4925,4925,0
|
|
20230727,141000,68307255,4925,4925,4925,4925,0
|
|
20230727,140900,68307255,4925,4925,4925,4925,0
|
|
20230727,140800,68307255,4925,4925,4925,4925,1
|
|
20230727,140700,68302330,4900,4900,4900,4890,324
|
|
20230727,140600,66717730,4900,4900,4900,4900,305
|
|
20230727,140500,65223230,4930,4930,4930,4930,5
|
|
20230727,140400,65198580,4930,4930,4930,4930,0
|
|
20230727,140300,65198580,4930,4930,4930,4930,0
|
|
20230727,140200,65198580,4930,4930,4930,4930,0
|
|
20230727,140100,65198580,4930,4930,4930,4930,0
|
|
20230727,140000,65198580,4930,4930,4930,4930,0
|
|
20230727,135900,65198580,4930,4930,4930,4930,0
|
|
20230727,135800,65198580,4930,4930,4930,4930,0
|
|
20230727,135700,65198580,4930,4930,4930,4930,0
|
|
20230727,135600,65198580,4930,4930,4930,4930,0
|
|
20230727,135500,65198580,4930,4930,4930,4930,1
|
|
20230727,135400,65193650,4920,4895,4920,4895,120
|
|
20230727,135300,64603875,4890,4890,4890,4890,0
|
|
20230727,135200,64603875,4890,4890,4890,4890,0
|
|
20230727,135100,64603875,4890,4890,4890,4890,6
|
|
20230727,135000,64574535,4895,4895,4895,4895,0
|
|
20230727,134900,64574535,4895,4895,4895,4895,0
|
|
20230727,134800,64574535,4895,4895,4895,4895,0
|
|
20230727,134700,64574535,4895,4895,4895,4895,103
|
|
20230727,134600,64070350,4895,4895,4895,4895,0
|
|
20230727,134500,64070350,4895,4895,4895,4895,0
|
|
20230727,134400,64070350,4895,4895,4895,4895,2
|
|
20230727,134300,64060560,4895,4895,4895,4895,0
|
|
20230727,134200,64060560,4895,4895,4895,4895,0
|
|
20230727,134100,64060560,4895,4895,4895,4895,0
|
|
20230727,134000,64060560,4895,4895,4895,4895,0
|
|
20230727,133900,64060560,4895,4895,4895,4895,0
|
|
20230727,133800,64060560,4895,4895,4895,4895,0
|
|
20230727,133700,64060560,4895,4895,4895,4895,0
|
|
20230727,133600,64060560,4895,4895,4895,4895,0
|
|
20230727,133500,64060560,4895,4895,4895,4895,0
|
|
20230727,133400,64060560,4895,4895,4895,4895,1
|
|
20230727,133300,64055665,4895,4895,4895,4895,0
|
|
20230727,133200,64055665,4895,4895,4895,4895,0
|
|
20230727,133100,64055665,4895,4895,4895,4895,0
|
|
20230727,133000,64055665,4895,4895,4895,4895,0
|
|
20230727,132900,64055665,4895,4895,4895,4895,0
|
|
20230727,132800,64055665,4895,4895,4895,4895,0
|
|
20230727,132700,64055665,4895,4895,4895,4895,0
|
|
20230727,132600,64055665,4895,4895,4895,4895,0
|
|
20230727,132500,64055665,4895,4895,4895,4895,2
|
|
20230727,132400,64045875,4895,4895,4895,4895,0
|
|
20230727,132300,64045875,4895,4895,4895,4895,0
|
|
20230727,132200,64045875,4895,4895,4895,4895,0
|
|
20230727,132100,64045875,4895,4895,4895,4895,0
|
|
20230727,132000,64045875,4895,4895,4895,4895,0
|
|
20230727,131900,64045875,4895,4895,4895,4895,0
|
|
20230727,131800,64045875,4895,4895,4895,4895,0
|
|
20230727,131700,64045875,4895,4895,4895,4895,0
|
|
20230727,131600,64045875,4895,4895,4895,4895,0
|
|
20230727,131500,64045875,4895,4895,4895,4895,0
|
|
20230727,131400,64045875,4895,4895,4895,4895,0
|
|
20230727,131300,64045875,4895,4895,4895,4895,0
|
|
20230727,131200,64045875,4895,4895,4895,4895,0
|
|
20230727,131100,64045875,4895,4895,4895,4895,986
|
|
20230727,131000,59219405,4895,4895,4895,4895,300
|
|
20230727,130900,57750905,4895,4910,4910,4895,601
|
|
20230727,130800,54808970,4920,4920,4920,4920,0
|
|
20230727,130700,54808970,4920,4920,4920,4920,5
|
|
20230727,130600,54784370,4920,4920,4920,4920,0
|
|
20230727,130500,54784370,4920,4920,4920,4920,0
|
|
20230727,130400,54784370,4920,4900,4920,4900,7
|
|
20230727,130300,54750040,4900,4900,4900,4900,0
|
|
20230727,130200,54750040,4900,4900,4900,4900,0
|
|
20230727,130100,54750040,4900,4900,4900,4900,0
|
|
20230727,130000,54750040,4900,4900,4900,4900,0
|
|
20230727,125900,54750040,4900,4895,4900,4895,168
|
|
20230727,125800,53927675,4895,4895,4895,4895,0
|
|
20230727,125700,53927675,4895,4895,4895,4895,0
|
|
20230727,125600,53927675,4895,4895,4895,4895,0
|
|
20230727,125500,53927675,4895,4895,4895,4895,11
|
|
20230727,125400,53873830,4885,4885,4885,4885,19
|
|
20230727,125300,53781015,4885,4885,4885,4885,0
|
|
20230727,125200,53781015,4885,4885,4885,4885,10
|
|
20230727,125100,53732165,4895,4895,4895,4895,1
|
|
20230727,125000,53727270,4885,4885,4885,4885,0
|
|
20230727,124900,53727270,4885,4885,4885,4885,5
|
|
20230727,124800,53702845,4900,4900,4900,4900,1
|
|
20230727,124700,53697945,4910,4910,4910,4910,0
|
|
20230727,124600,53697945,4910,4910,4910,4910,0
|
|
20230727,124500,53697945,4910,4910,4910,4910,4
|
|
20230727,124400,53678305,4910,4910,4910,4910,0
|
|
20230727,124300,53678305,4910,4910,4910,4910,0
|
|
20230727,124200,53678305,4910,4910,4910,4910,0
|
|
20230727,124100,53678305,4910,4910,4910,4910,0
|
|
20230727,124000,53678305,4910,4910,4910,4910,0
|
|
20230727,123900,53678305,4910,4910,4910,4910,0
|
|
20230727,123800,53678305,4910,4910,4910,4910,0
|
|
20230727,123700,53678305,4910,4910,4910,4910,0
|
|
20230727,123600,53678305,4910,4910,4910,4910,0
|
|
20230727,123500,53678305,4910,4910,4910,4910,0
|
|
20230727,123400,53678305,4910,4910,4910,4910,0
|
|
20230727,123300,53678305,4910,4910,4910,4910,0
|
|
20230727,123200,53678305,4910,4910,4910,4910,0
|
|
20230727,123100,53678305,4910,4910,4910,4910,0
|
|
20230727,123000,53678305,4910,4910,4910,4910,0
|
|
20230727,122900,53678305,4910,4910,4910,4910,0
|
|
20230727,122800,53678305,4910,4910,4910,4910,0
|
|
20230727,122700,53678305,4910,4910,4910,4910,0
|
|
20230727,122600,53678305,4910,4910,4910,4910,0
|
|
20230727,122500,53678305,4910,4910,4910,4910,0
|
|
20230727,122400,53678305,4910,4910,4910,4910,1
|
|
20230727,122300,53673395,4885,4885,4885,4885,0
|
|
20230727,122200,53673395,4885,4885,4885,4885,0
|
|
20230727,122100,53673395,4885,4885,4885,4885,0
|
|
20230727,122000,53673395,4885,4885,4885,4885,0
|
|
20230727,121900,53673395,4885,4885,4885,4885,0
|
|
20230727,121800,53673395,4885,4885,4885,4885,0
|
|
20230727,121700,53673395,4885,4885,4885,4885,0
|
|
20230727,121600,53673395,4885,4895,4895,4885,328
|
|
20230727,121500,52069755,4895,4895,4895,4895,0
|
|
20230727,121400,52069755,4895,4895,4895,4895,20
|
|
20230727,121300,51971855,4895,4895,4895,4895,0
|
|
20230727,121200,51971855,4895,4895,4895,4895,0
|
|
20230727,121100,51971855,4895,4895,4895,4895,11
|
|
20230727,121000,51918010,4895,4895,4895,4895,0
|
|
20230727,120900,51918010,4895,4895,4895,4895,20
|
|
20230727,120800,51820110,4895,4895,4895,4895,5
|
|
20230727,120700,51795635,4890,4890,4890,4890,12
|
|
20230727,120600,51736955,4895,4895,4895,4895,0
|
|
20230727,120500,51736955,4895,4895,4895,4895,0
|
|
20230727,120400,51736955,4895,4895,4895,4895,4
|
|
20230727,120300,51717375,4895,4895,4895,4895,0
|
|
20230727,120200,51717375,4895,4900,4900,4895,30
|
|
20230727,120100,51570520,4930,4930,4930,4930,0
|
|
20230727,120000,51570520,4930,4930,4930,4930,0
|
|
20230727,115900,51570520,4930,4930,4930,4930,0
|
|
20230727,115800,51570520,4930,4930,4930,4930,0
|
|
20230727,115700,51570520,4930,4930,4930,4930,0
|
|
20230727,115600,51570520,4930,4930,4930,4930,0
|
|
20230727,115500,51570520,4930,4930,4930,4930,0
|
|
20230727,115400,51570520,4930,4930,4930,4930,0
|
|
20230727,115300,51570520,4930,4930,4930,4930,0
|
|
20230727,115200,51570520,4930,4930,4930,4930,0
|
|
20230727,115100,51570520,4930,4925,4930,4925,100
|
|
20230727,115000,51077575,4930,4930,4930,4930,0
|
|
20230727,114900,51077575,4930,4930,4930,4930,0
|
|
20230727,114800,51077575,4930,4930,4930,4930,0
|
|
20230727,114700,51077575,4930,4930,4930,4930,0
|
|
20230727,114600,51077575,4930,4930,4930,4930,0
|
|
20230727,114500,51077575,4930,4930,4930,4930,0
|
|
20230727,114400,51077575,4930,4930,4930,4930,19
|
|
20230727,114300,50983905,4930,4930,4930,4930,0
|
|
20230727,114200,50983905,4930,4930,4930,4930,0
|
|
20230727,114100,50983905,4930,4930,4930,4930,0
|
|
20230727,114000,50983905,4930,4930,4930,4930,0
|
|
20230727,113900,50983905,4930,4920,4930,4920,102
|
|
20230727,113800,50481825,4920,4920,4920,4920,0
|
|
20230727,113700,50481825,4920,4920,4920,4920,0
|
|
20230727,113600,50481825,4920,4920,4920,4920,0
|
|
20230727,113500,50481825,4920,4920,4920,4920,0
|
|
20230727,113400,50481825,4920,4920,4920,4920,0
|
|
20230727,113300,50481825,4920,4920,4920,4920,0
|
|
20230727,113200,50481825,4920,4920,4920,4920,0
|
|
20230727,113100,50481825,4920,4920,4920,4920,1
|
|
20230727,113000,50476905,4920,4920,4920,4920,0
|
|
20230727,112900,50476905,4920,4920,4920,4920,0
|
|
20230727,112800,50476905,4920,4920,4920,4920,0
|
|
20230727,112700,50476905,4920,4920,4920,4920,0
|
|
20230727,112600,50476905,4920,4920,4920,4920,0
|
|
20230727,112500,50476905,4920,4920,4920,4920,0
|
|
20230727,112400,50476905,4920,4920,4920,4920,0
|
|
20230727,112300,50476905,4920,4890,4920,4890,51
|
|
20230727,112200,50227395,4890,4890,4890,4890,0
|
|
20230727,112100,50227395,4890,4890,4890,4890,0
|
|
20230727,112000,50227395,4890,4890,4890,4890,5
|
|
20230727,111900,50202945,4890,4890,4890,4890,20
|
|
20230727,111800,50105145,4890,4890,4890,4890,0
|
|
20230727,111700,50105145,4890,4890,4890,4890,0
|
|
20230727,111600,50105145,4890,4890,4890,4890,0
|
|
20230727,111500,50105145,4890,4890,4890,4890,0
|
|
20230727,111400,50105145,4890,4890,4890,4890,1
|
|
20230727,111300,50100255,4885,4885,4885,4885,0
|
|
20230727,111200,50100255,4885,4885,4885,4885,0
|
|
20230727,111100,50100255,4885,4885,4885,4885,0
|
|
20230727,111000,50100255,4885,4905,4905,4870,484
|
|
20230727,110900,47732620,4930,4930,4930,4930,0
|
|
20230727,110800,47732620,4930,4930,4930,4930,0
|
|
20230727,110700,47732620,4930,4930,4930,4930,0
|
|
20230727,110600,47732620,4930,4930,4930,4930,5
|
|
20230727,110500,47707970,4930,4930,4930,4930,0
|
|
20230727,110400,47707970,4930,4930,4930,4930,0
|
|
20230727,110300,47707970,4930,4930,4930,4930,30
|
|
20230727,110200,47560070,4935,4935,4935,4935,0
|
|
20230727,110100,47560070,4935,4935,4935,4935,0
|
|
20230727,110000,47560070,4935,4935,4935,4935,0
|
|
20230727,105900,47560070,4935,4935,4935,4935,0
|
|
20230727,105800,47560070,4935,4935,4935,4935,0
|
|
20230727,105700,47560070,4935,4935,4935,4935,0
|
|
20230727,105600,47560070,4935,4920,4935,4920,291
|
|
20230727,105500,46127960,4920,4920,4920,4920,0
|
|
20230727,105400,46127960,4920,4920,4920,4920,0
|
|
20230727,105300,46127960,4920,4920,4920,4920,0
|
|
20230727,105200,46127960,4920,4920,4920,4920,0
|
|
20230727,105100,46127960,4920,4920,4920,4920,0
|
|
20230727,105000,46127960,4920,4920,4920,4920,100
|
|
20230727,104900,45635960,4920,4920,4920,4920,2
|
|
20230727,104800,45626120,4915,4915,4915,4915,10
|
|
20230727,104700,45576970,4915,4915,4915,4915,4
|
|
20230727,104600,45557310,4915,4915,4915,4915,352
|
|
20230727,104500,43827230,4915,4910,4915,4910,200
|
|
20230727,104400,42844695,4905,4905,4905,4905,0
|
|
20230727,104300,42844695,4905,4905,4905,4905,10
|
|
20230727,104200,42795645,4910,4910,4910,4910,14
|
|
20230727,104100,42726905,4905,4905,4905,4905,0
|
|
20230727,104000,42726905,4905,4905,4905,4905,13
|
|
20230727,103900,42663140,4905,4905,4905,4905,31
|
|
20230727,103800,42511085,4870,4870,4870,4870,0
|
|
20230727,103700,42511085,4870,4870,4870,4870,0
|
|
20230727,103600,42511085,4870,4870,4870,4870,0
|
|
20230727,103500,42511085,4870,4870,4870,4870,0
|
|
20230727,103400,42511085,4870,4910,4910,4870,20
|
|
20230727,103300,42413240,4910,4900,4910,4870,936
|
|
20230727,103200,37838850,4910,4910,4910,4910,0
|
|
20230727,103100,37838850,4910,4910,4910,4910,0
|
|
20230727,103000,37838850,4910,4910,4910,4910,0
|
|
20230727,102900,37838850,4910,4910,4910,4910,0
|
|
20230727,102800,37838850,4910,4910,4910,4910,0
|
|
20230727,102700,37838850,4910,4910,4910,4910,5
|
|
20230727,102600,37814300,4915,4915,4915,4915,0
|
|
20230727,102500,37814300,4915,4915,4915,4915,0
|
|
20230727,102400,37814300,4915,4915,4915,4915,0
|
|
20230727,102300,37814300,4915,4915,4915,4915,0
|
|
20230727,102200,37814300,4915,4915,4915,4915,0
|
|
20230727,102100,37814300,4915,4915,4915,4915,0
|
|
20230727,102000,37814300,4915,4915,4915,4915,2
|
|
20230727,101900,37804470,4890,4890,4890,4890,0
|
|
20230727,101800,37804470,4890,4890,4890,4890,10
|
|
20230727,101700,37755570,4890,4890,4890,4890,0
|
|
20230727,101600,37755570,4890,4905,4905,4890,610
|
|
20230727,101500,34771825,4915,4915,4915,4915,2
|
|
20230727,101400,34761995,4915,4915,4915,4915,2
|
|
20230727,101300,34752165,4915,4915,4915,4915,24
|
|
20230727,101200,34634205,4910,4910,4910,4910,17
|
|
20230727,101100,34550735,4915,4915,4915,4915,0
|
|
20230727,101000,34550735,4915,4915,4915,4915,0
|
|
20230727,100900,34550735,4915,4915,4915,4915,0
|
|
20230727,100800,34550735,4915,4915,4915,4915,0
|
|
20230727,100700,34550735,4915,4915,4915,4915,0
|
|
20230727,100600,34550735,4915,4915,4915,4915,0
|
|
20230727,100500,34550735,4915,4915,4915,4915,0
|
|
20230727,100400,34550735,4915,4915,4915,4915,0
|
|
20230727,100300,34550735,4915,4915,4915,4915,0
|
|
20230727,100200,34550735,4915,4915,4915,4915,0
|
|
20230727,100100,34550735,4915,4915,4915,4915,0
|
|
20230727,100000,34550735,4915,4915,4915,4915,0
|
|
20230727,095900,34550735,4915,4915,4915,4915,0
|
|
20230727,095800,34550735,4915,4915,4915,4915,0
|
|
20230727,095700,34550735,4915,4915,4915,4915,0
|
|
20230727,095600,34550735,4915,4915,4915,4915,0
|
|
20230727,095500,34550735,4915,4915,4915,4915,0
|
|
20230727,095400,34550735,4915,4915,4915,4915,0
|
|
20230727,095300,34550735,4915,4915,4915,4915,0
|
|
20230727,095200,34550735,4915,4915,4915,4915,0
|
|
20230727,095100,34550735,4915,4915,4915,4915,0
|
|
20230727,095000,34550735,4915,4915,4915,4915,0
|
|
20230727,094900,34550735,4915,4915,4915,4915,15
|
|
20230727,094800,34477010,4915,4915,4915,4915,6
|
|
20230727,094700,34447520,4915,4915,4915,4915,10
|
|
20230727,094600,34398370,4915,4915,4915,4915,5
|
|
20230727,094500,34373795,4915,4915,4915,4915,6
|
|
20230727,094400,34344305,4915,4915,4915,4915,3
|
|
20230727,094300,34329560,4915,4915,4915,4915,1
|
|
20230727,094200,34324645,4920,4920,4920,4920,0
|
|
20230727,094100,34324645,4920,4920,4920,4920,1
|
|
20230727,094000,34319725,4915,4910,4915,4910,290
|
|
20230727,093900,32895060,4915,4880,4915,4880,1800
|
|
20230727,093800,24091355,4885,4885,4885,4885,0
|
|
20230727,093700,24091355,4885,4885,4885,4885,0
|
|
20230727,093600,24091355,4885,4885,4885,4885,51
|
|
20230727,093500,23842220,4885,4885,4885,4885,50
|
|
20230727,093400,23597970,4880,4880,4880,4880,0
|
|
20230727,093300,23597970,4880,4880,4880,4880,0
|
|
20230727,093200,23597970,4880,4880,4880,4880,28
|
|
20230727,093100,23461330,4880,4880,4880,4880,2
|
|
20230727,093000,23451570,4855,4860,4860,4855,129
|
|
20230727,092900,22824685,4885,4885,4885,4885,0
|
|
20230727,092800,22824685,4885,4875,4885,4875,220
|
|
20230727,092700,21750795,4875,4875,4875,4875,5
|
|
20230727,092600,21726420,4840,4840,4840,4840,0
|
|
20230727,092500,21726420,4840,4840,4840,4840,1
|
|
20230727,092400,21721580,4835,4835,4835,4835,0
|
|
20230727,092300,21721580,4835,4835,4835,4835,0
|
|
20230727,092200,21721580,4835,4835,4835,4835,0
|
|
20230727,092100,21721580,4835,4835,4835,4835,0
|
|
20230727,092000,21721580,4835,4835,4835,4835,0
|
|
20230727,091900,21721580,4835,4835,4835,4835,0
|
|
20230727,091800,21721580,4835,4880,4880,4835,623
|
|
20230727,091700,18681475,4880,4880,4880,4880,0
|
|
20230727,091600,18681475,4880,4880,4880,4880,0
|
|
20230727,091500,18681475,4880,4880,4880,4880,0
|
|
20230727,091400,18681475,4880,4880,4880,4880,0
|
|
20230727,091300,18681475,4880,4875,4880,4875,100
|
|
20230727,091200,18193635,4880,4835,4880,4830,91
|
|
20230727,091100,17753500,4885,4865,4890,4865,133
|
|
20230727,091000,17104700,4860,4860,4860,4860,66
|
|
20230727,090900,16783940,4855,4855,4855,4855,89
|
|
20230727,090800,16351845,4855,4855,4855,4855,500
|
|
20230727,090700,13924345,4855,4855,4855,4855,0
|
|
20230727,090600,13924345,4855,4830,4855,4830,221
|
|
20230727,090500,12855720,4830,4845,4845,4830,490
|
|
20230727,090400,10488945,4845,4845,4845,4845,0
|
|
20230727,090300,10488945,4845,4845,4845,4845,22
|
|
20230727,090200,10382355,4845,4805,4845,4805,186
|
|
20230727,090100,9483520,4780,4780,4780,4780,0
|
|
20230727,090000,9483520,4780,4780,4780,4780,1984
|