656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195300,720960710,4045,4045,4045,4045,2270
|
|
20230727,195200,720960710,4045,4045,4045,4045,0
|
|
20230727,195100,720960710,4045,4045,4045,4045,0
|
|
20230727,195000,720960710,4045,4045,4045,4045,0
|
|
20230727,194900,720960710,4045,4045,4045,4045,0
|
|
20230727,194800,720960710,4045,4045,4045,4045,0
|
|
20230727,194700,720960710,4045,4045,4045,4045,0
|
|
20230727,194600,720960710,4045,4045,4045,4045,0
|
|
20230727,194500,720960710,4045,4045,4045,4045,0
|
|
20230727,194400,720960710,4045,4045,4045,4045,0
|
|
20230727,194300,720960710,4045,4045,4045,4045,0
|
|
20230727,194200,720960710,4045,4045,4045,4045,0
|
|
20230727,194100,720960710,4045,4045,4045,4045,0
|
|
20230727,194000,720960710,4045,4045,4045,4045,0
|
|
20230727,193900,720960710,4045,4045,4045,4045,0
|
|
20230727,193800,720960710,4045,4045,4045,4045,0
|
|
20230727,193700,720960710,4045,4045,4045,4045,0
|
|
20230727,193600,720960710,4045,4045,4045,4045,0
|
|
20230727,193500,720960710,4045,4045,4045,4045,0
|
|
20230727,193400,720960710,4045,4045,4045,4045,0
|
|
20230727,193300,720960710,4045,4045,4045,4045,0
|
|
20230727,193200,720960710,4045,4045,4045,4045,0
|
|
20230727,193100,720960710,4045,4045,4045,4045,0
|
|
20230727,193000,720960710,4045,4045,4045,4045,0
|
|
20230727,192900,720960710,4045,4045,4045,4045,0
|
|
20230727,192800,720960710,4045,4045,4045,4045,0
|
|
20230727,192700,720960710,4045,4045,4045,4045,0
|
|
20230727,192600,720960710,4045,4045,4045,4045,0
|
|
20230727,192500,720960710,4045,4045,4045,4045,0
|
|
20230727,192400,720960710,4045,4045,4045,4045,0
|
|
20230727,192300,720960710,4045,4045,4045,4045,2270
|
|
20230727,192200,720960710,4045,4045,4045,4045,0
|
|
20230727,192100,720960710,4045,4045,4045,4045,0
|
|
20230727,192000,720960710,4045,4045,4045,4045,0
|
|
20230727,191900,720960710,4045,4045,4045,4045,0
|
|
20230727,191800,720960710,4045,4045,4045,4045,0
|
|
20230727,191700,720960710,4045,4045,4045,4045,0
|
|
20230727,191600,720960710,4045,4045,4045,4045,0
|
|
20230727,191500,720960710,4045,4045,4045,4045,0
|
|
20230727,191400,720960710,4045,4045,4045,4045,0
|
|
20230727,191300,720960710,4045,4045,4045,4045,0
|
|
20230727,191200,720960710,4045,4045,4045,4045,0
|
|
20230727,191100,720960710,4045,4045,4045,4045,0
|
|
20230727,191000,720960710,4045,4045,4045,4045,0
|
|
20230727,190900,720960710,4045,4045,4045,4045,0
|
|
20230727,190800,720960710,4045,4045,4045,4045,0
|
|
20230727,190700,720960710,4045,4045,4045,4045,0
|
|
20230727,190600,720960710,4045,4045,4045,4045,0
|
|
20230727,190500,720960710,4045,4045,4045,4045,0
|
|
20230727,190400,720960710,4045,4045,4045,4045,0
|
|
20230727,190300,720960710,4045,4045,4045,4045,0
|
|
20230727,190200,720960710,4045,4045,4045,4045,0
|
|
20230727,190100,720960710,4045,4045,4045,4045,0
|
|
20230727,190000,720960710,4045,4045,4045,4045,0
|
|
20230727,185900,720960710,4045,4045,4045,4045,0
|
|
20230727,185800,720960710,4045,4045,4045,4045,0
|
|
20230727,185700,720960710,4045,4045,4045,4045,0
|
|
20230727,185600,720960710,4045,4045,4045,4045,0
|
|
20230727,185500,720960710,4045,4045,4045,4045,0
|
|
20230727,185400,720960710,4045,4045,4045,4045,0
|
|
20230727,185300,720960710,4045,4045,4045,4045,2270
|
|
20230727,185200,720960710,4045,4045,4045,4045,0
|
|
20230727,185100,720960710,4045,4045,4045,4045,0
|
|
20230727,185000,720960710,4045,4045,4045,4045,0
|
|
20230727,184900,720960710,4045,4045,4045,4045,0
|
|
20230727,184800,720960710,4045,4045,4045,4045,0
|
|
20230727,184700,720960710,4045,4045,4045,4045,0
|
|
20230727,184600,720960710,4045,4045,4045,4045,0
|
|
20230727,184500,720960710,4045,4045,4045,4045,0
|
|
20230727,184400,720960710,4045,4045,4045,4045,0
|
|
20230727,184300,720960710,4045,4045,4045,4045,0
|
|
20230727,184200,720960710,4045,4045,4045,4045,0
|
|
20230727,184100,720960710,4045,4045,4045,4045,0
|
|
20230727,184000,720960710,4045,4045,4045,4045,0
|
|
20230727,183900,720960710,4045,4045,4045,4045,0
|
|
20230727,183800,720960710,4045,4045,4045,4045,0
|
|
20230727,183700,720960710,4045,4045,4045,4045,0
|
|
20230727,183600,720960710,4045,4045,4045,4045,0
|
|
20230727,183500,720960710,4045,4045,4045,4045,0
|
|
20230727,183400,720960710,4045,4045,4045,4045,0
|
|
20230727,183300,720960710,4045,4045,4045,4045,0
|
|
20230727,183200,720960710,4045,4045,4045,4045,0
|
|
20230727,183100,720960710,4045,4045,4045,4045,0
|
|
20230727,183000,720960710,4045,4045,4045,4045,0
|
|
20230727,182900,720960710,4045,4045,4045,4045,0
|
|
20230727,182800,720960710,4045,4045,4045,4045,0
|
|
20230727,182700,720960710,4045,4045,4045,4045,0
|
|
20230727,182600,720960710,4045,4045,4045,4045,0
|
|
20230727,182500,720960710,4045,4045,4045,4045,0
|
|
20230727,182400,720960710,4045,4045,4045,4045,0
|
|
20230727,182300,720960710,4045,4045,4045,4045,2270
|
|
20230727,182200,720960710,4045,4045,4045,4045,0
|
|
20230727,182100,720960710,4045,4045,4045,4045,0
|
|
20230727,182000,720960710,4045,4045,4045,4045,0
|
|
20230727,181900,720960710,4045,4045,4045,4045,0
|
|
20230727,181800,720960710,4045,4045,4045,4045,0
|
|
20230727,181700,720960710,4045,4045,4045,4045,0
|
|
20230727,181600,720960710,4045,4045,4045,4045,0
|
|
20230727,181500,720960710,4045,4045,4045,4045,0
|
|
20230727,181400,720960710,4045,4045,4045,4045,0
|
|
20230727,181300,720960710,4045,4045,4045,4045,0
|
|
20230727,181200,720960710,4045,4045,4045,4045,0
|
|
20230727,181100,720960710,4045,4045,4045,4045,0
|
|
20230727,181000,720960710,4045,4045,4045,4045,0
|
|
20230727,180900,720960710,4045,4045,4045,4045,0
|
|
20230727,180800,720960710,4045,4045,4045,4045,0
|
|
20230727,180700,720960710,4045,4045,4045,4045,0
|
|
20230727,180600,720960710,4045,4045,4045,4045,0
|
|
20230727,180500,720960710,4045,4045,4045,4045,0
|
|
20230727,180400,720960710,4045,4045,4045,4045,0
|
|
20230727,180300,720960710,4045,4045,4045,4045,0
|
|
20230727,180200,720960710,4045,4045,4045,4045,0
|
|
20230727,180100,720960710,4045,4045,4045,4045,0
|
|
20230727,180000,720960710,4045,4045,4045,4045,0
|
|
20230727,175900,720960710,4045,4045,4045,4045,0
|
|
20230727,175800,720960710,4045,4045,4045,4045,0
|
|
20230727,175700,720960710,4045,4045,4045,4045,0
|
|
20230727,175600,720960710,4045,4045,4045,4045,0
|
|
20230727,175500,720960710,4045,4045,4045,4045,0
|
|
20230727,175400,720960710,4045,4045,4045,4045,0
|
|
20230727,175300,720960710,4045,4045,4045,4045,2270
|
|
20230727,175200,720960710,4045,4045,4045,4045,0
|
|
20230727,175100,720960710,4045,4045,4045,4045,0
|
|
20230727,175000,720960710,4045,4045,4045,4045,0
|
|
20230727,174900,720960710,4045,4045,4045,4045,0
|
|
20230727,174800,720960710,4045,4045,4045,4045,0
|
|
20230727,174700,720960710,4045,4045,4045,4045,0
|
|
20230727,174600,720960710,4045,4045,4045,4045,0
|
|
20230727,174500,720960710,4045,4045,4045,4045,0
|
|
20230727,174400,720960710,4045,4045,4045,4045,0
|
|
20230727,174300,720960710,4045,4045,4045,4045,0
|
|
20230727,174200,720960710,4045,4045,4045,4045,0
|
|
20230727,174100,720960710,4045,4045,4045,4045,0
|
|
20230727,174000,720960710,4045,4045,4045,4045,0
|
|
20230727,173900,720960710,4045,4045,4045,4045,0
|
|
20230727,173800,720960710,4045,4045,4045,4045,0
|
|
20230727,173700,720960710,4045,4045,4045,4045,0
|
|
20230727,173600,720960710,4045,4045,4045,4045,0
|
|
20230727,173500,720960710,4045,4045,4045,4045,0
|
|
20230727,173400,720960710,4045,4045,4045,4045,0
|
|
20230727,173300,720960710,4045,4045,4045,4045,0
|
|
20230727,173200,720960710,4045,4045,4045,4045,0
|
|
20230727,173100,720960710,4045,4045,4045,4045,0
|
|
20230727,173000,720960710,4045,4045,4045,4045,0
|
|
20230727,172900,720960710,4045,4045,4045,4045,0
|
|
20230727,172800,720960710,4045,4045,4045,4045,0
|
|
20230727,172700,720960710,4045,4045,4045,4045,0
|
|
20230727,172600,720960710,4045,4045,4045,4045,0
|
|
20230727,172500,720960710,4045,4045,4045,4045,0
|
|
20230727,172400,720960710,4045,4045,4045,4045,0
|
|
20230727,172300,720960710,4045,4045,4045,4045,2270
|
|
20230727,172200,720960710,4045,4045,4045,4045,0
|
|
20230727,172100,720960710,4045,4045,4045,4045,0
|
|
20230727,172000,720960710,4045,4045,4045,4045,0
|
|
20230727,171900,720960710,4045,4045,4045,4045,0
|
|
20230727,171800,720960710,4045,4045,4045,4045,0
|
|
20230727,171700,720960710,4045,4045,4045,4045,0
|
|
20230727,171600,720960710,4045,4045,4045,4045,0
|
|
20230727,171500,720960710,4045,4045,4045,4045,0
|
|
20230727,171400,720960710,4045,4045,4045,4045,0
|
|
20230727,171300,720960710,4045,4045,4045,4045,0
|
|
20230727,171200,720960710,4045,4045,4045,4045,0
|
|
20230727,171100,720960710,4045,4045,4045,4045,0
|
|
20230727,171000,720960710,4045,4045,4045,4045,0
|
|
20230727,170900,720960710,4045,4045,4045,4045,0
|
|
20230727,170800,720960710,4045,4045,4045,4045,0
|
|
20230727,170700,720960710,4045,4045,4045,4045,0
|
|
20230727,170600,720960710,4045,4045,4045,4045,0
|
|
20230727,170500,720960710,4045,4045,4045,4045,0
|
|
20230727,170400,720960710,4045,4045,4045,4045,0
|
|
20230727,170300,720960710,4045,4045,4045,4045,0
|
|
20230727,170200,720960710,4045,4045,4045,4045,0
|
|
20230727,170100,720960710,4045,4045,4045,4045,0
|
|
20230727,170000,720960710,4045,4045,4045,4045,0
|
|
20230727,165900,720960710,4045,4045,4045,4045,0
|
|
20230727,165800,720960710,4045,4045,4045,4045,0
|
|
20230727,165700,720960710,4045,4045,4045,4045,0
|
|
20230727,165600,720960710,4045,4045,4045,4045,0
|
|
20230727,165500,720960710,4045,4045,4045,4045,0
|
|
20230727,165400,720960710,4045,4045,4045,4045,0
|
|
20230727,165300,720960710,4045,4045,4045,4045,2270
|
|
20230727,165200,720960710,4045,4045,4045,4045,0
|
|
20230727,165100,720960710,4045,4045,4045,4045,0
|
|
20230727,165000,720960710,4045,4045,4045,4045,0
|
|
20230727,164900,720960710,4045,4045,4045,4045,0
|
|
20230727,164800,720960710,4045,4045,4045,4045,0
|
|
20230727,164700,720960710,4045,4045,4045,4045,0
|
|
20230727,164600,720960710,4045,4045,4045,4045,0
|
|
20230727,164500,720960710,4045,4045,4045,4045,0
|
|
20230727,164400,720960710,4045,4045,4045,4045,0
|
|
20230727,164300,720960710,4045,4045,4045,4045,0
|
|
20230727,164200,720960710,4045,4045,4045,4045,0
|
|
20230727,164100,720960710,4045,4045,4045,4045,0
|
|
20230727,164000,720960710,4045,4045,4045,4045,0
|
|
20230727,163900,720960710,4045,4045,4045,4045,0
|
|
20230727,163800,720960710,4045,4045,4045,4045,0
|
|
20230727,163700,720960710,4045,4045,4045,4045,0
|
|
20230727,163600,720960710,4045,4045,4045,4045,0
|
|
20230727,163500,720960710,4045,4045,4045,4045,0
|
|
20230727,163400,720960710,4045,4045,4045,4045,0
|
|
20230727,163300,720960710,4045,4045,4045,4045,0
|
|
20230727,163200,720960710,4045,4045,4045,4045,0
|
|
20230727,163100,720960710,4045,4045,4045,4045,0
|
|
20230727,163000,720960710,4045,4045,4045,4045,0
|
|
20230727,162900,720960710,4045,4045,4045,4045,0
|
|
20230727,162800,720960710,4045,4045,4045,4045,0
|
|
20230727,162700,720960710,4045,4045,4045,4045,0
|
|
20230727,162600,720960710,4045,4045,4045,4045,0
|
|
20230727,162500,720960710,4045,4045,4045,4045,0
|
|
20230727,162400,720960710,4045,4045,4045,4045,0
|
|
20230727,162300,720960710,4045,4045,4045,4045,2270
|
|
20230727,162200,720960710,4045,4045,4045,4045,0
|
|
20230727,162100,720960710,4045,4045,4045,4045,0
|
|
20230727,162000,720960710,4045,4045,4045,4045,0
|
|
20230727,161900,720960710,4045,4045,4045,4045,0
|
|
20230727,161800,720960710,4045,4045,4045,4045,0
|
|
20230727,161700,720960710,4045,4045,4045,4045,0
|
|
20230727,161600,720960710,4045,4045,4045,4045,0
|
|
20230727,161500,720960710,4045,4045,4045,4045,0
|
|
20230727,161400,720960710,4045,4045,4045,4045,0
|
|
20230727,161300,720960710,4045,4045,4045,4045,0
|
|
20230727,161200,720960710,4045,4045,4045,4045,0
|
|
20230727,161100,720960710,4045,4045,4045,4045,0
|
|
20230727,161000,720960710,4045,4045,4045,4045,0
|
|
20230727,160900,720960710,4045,4045,4045,4045,0
|
|
20230727,160800,720960710,4045,4045,4045,4045,0
|
|
20230727,160700,720960710,4045,4045,4045,4045,0
|
|
20230727,160600,720960710,4045,4045,4045,4045,0
|
|
20230727,160500,720960710,4045,4045,4045,4045,0
|
|
20230727,160400,720960710,4045,4045,4045,4045,0
|
|
20230727,160300,720960710,4045,4045,4045,4045,0
|
|
20230727,160200,720960710,4045,4045,4045,4045,0
|
|
20230727,160100,720960710,4045,4045,4045,4045,0
|
|
20230727,160000,720960710,4045,4045,4045,4045,0
|
|
20230727,155900,720960710,4045,4045,4045,4045,0
|
|
20230727,155800,720960710,4045,4045,4045,4045,0
|
|
20230727,155700,720960710,4045,4045,4045,4045,0
|
|
20230727,155600,720960710,4045,4045,4045,4045,0
|
|
20230727,155500,720960710,4045,4045,4045,4045,0
|
|
20230727,155400,720960710,4045,4045,4045,4045,0
|
|
20230727,155300,720960710,4045,4045,4045,4045,2270
|
|
20230727,155200,720960710,4045,4045,4045,4045,0
|
|
20230727,155100,720960710,4045,4045,4045,4045,0
|
|
20230727,155000,720960710,4045,4045,4045,4045,0
|
|
20230727,154900,720960710,4045,4045,4045,4045,0
|
|
20230727,154800,720960710,4045,4045,4045,4045,0
|
|
20230727,154700,720960710,4045,4045,4045,4045,0
|
|
20230727,154600,720960710,4045,4045,4045,4045,0
|
|
20230727,154500,720960710,4045,4045,4045,4045,0
|
|
20230727,154400,720960710,4045,4045,4045,4045,0
|
|
20230727,154300,720960710,4045,4045,4045,4045,0
|
|
20230727,154200,720960710,4045,4045,4045,4045,0
|
|
20230727,154100,720960710,4045,4045,4045,4045,0
|
|
20230727,154000,720960710,4045,4045,4045,4045,0
|
|
20230727,153900,720960710,4045,4045,4045,4045,0
|
|
20230727,153800,720960710,4045,4045,4045,4045,0
|
|
20230727,153700,720960710,4045,4045,4045,4045,0
|
|
20230727,153600,720960710,4045,4045,4045,4045,0
|
|
20230727,153500,720960710,4045,4045,4045,4045,0
|
|
20230727,153400,720960710,4045,4045,4045,4045,0
|
|
20230727,153300,720960710,4045,4045,4045,4045,0
|
|
20230727,153200,720960710,4045,4045,4045,4045,0
|
|
20230727,153100,720960710,4045,4045,4045,4045,0
|
|
20230727,153000,720960710,4045,4045,4045,4045,2270
|
|
20230727,152900,711778560,4030,4030,4030,4030,0
|
|
20230727,152800,711778560,4030,4030,4030,4030,0
|
|
20230727,152700,711778560,4030,4030,4030,4030,0
|
|
20230727,152600,711778560,4030,4030,4030,4030,0
|
|
20230727,152500,711778560,4030,4030,4030,4030,0
|
|
20230727,152400,711778560,4030,4030,4030,4030,0
|
|
20230727,152300,711778560,4030,4030,4030,4030,0
|
|
20230727,152200,711778560,4030,4030,4030,4030,0
|
|
20230727,152100,711778560,4030,4030,4030,4030,0
|
|
20230727,152000,711778560,4030,4030,4030,4030,0
|
|
20230727,151900,711778560,4030,4035,4045,4030,2601
|
|
20230727,151800,701283605,4035,4035,4035,4035,0
|
|
20230727,151700,701283605,4035,4035,4035,4035,1000
|
|
20230727,151600,697248605,4035,4030,4035,4030,2866
|
|
20230727,151500,685685540,4030,4025,4030,4020,519
|
|
20230727,151400,683595565,4025,4030,4030,4020,1291
|
|
20230727,151300,678400885,4020,4020,4020,4020,621
|
|
20230727,151200,675904465,4020,4020,4020,4020,134
|
|
20230727,151100,675365785,4020,4020,4020,4020,2178
|
|
20230727,151000,666610225,4020,4020,4020,4020,1032
|
|
20230727,150900,662461585,4030,4030,4030,4030,10
|
|
20230727,150800,662421285,4030,4030,4030,4030,80
|
|
20230727,150700,662098885,4015,4020,4030,4010,1554
|
|
20230727,150600,655857160,4020,4025,4025,4020,518
|
|
20230727,150500,653773800,4025,4025,4025,4025,800
|
|
20230727,150400,650553800,4025,4025,4030,4025,3071
|
|
20230727,150300,638189625,4025,4030,4030,4025,4
|
|
20230727,150200,638173520,4020,4020,4020,4020,686
|
|
20230727,150100,635415800,4020,4020,4020,4020,0
|
|
20230727,150000,635415800,4020,4020,4030,4020,266
|
|
20230727,145900,634345590,4025,4030,4030,4025,25
|
|
20230727,145800,634244890,4020,4020,4020,4020,87
|
|
20230727,145700,633895150,4025,4025,4025,4025,203
|
|
20230727,145600,633078075,4020,4020,4020,4020,0
|
|
20230727,145500,633078075,4020,4020,4020,4020,96
|
|
20230727,145400,632692155,4025,4025,4025,4025,0
|
|
20230727,145300,632692155,4025,4025,4025,4020,845
|
|
20230727,145200,629291095,4025,4025,4025,4025,289
|
|
20230727,145100,628127870,4025,4025,4025,4025,105
|
|
20230727,145000,627705245,4020,4020,4020,4020,0
|
|
20230727,144900,627705245,4020,4030,4030,4020,17
|
|
20230727,144800,627636855,4035,4035,4035,4020,1229
|
|
20230727,144700,622685270,4030,4030,4035,4030,95
|
|
20230727,144600,622302415,4030,4015,4030,4015,18
|
|
20230727,144500,622230130,4015,4025,4025,4015,300
|
|
20230727,144400,621023750,4025,4025,4025,4025,0
|
|
20230727,144300,621023750,4025,4025,4025,4025,17
|
|
20230727,144200,620955325,4030,4025,4030,4025,10
|
|
20230727,144100,620915050,4020,4020,4020,4020,0
|
|
20230727,144000,620915050,4020,4020,4020,4020,17
|
|
20230727,143900,620846710,4030,4030,4030,4030,10
|
|
20230727,143800,620806410,4015,4015,4015,4015,200
|
|
20230727,143700,620003410,4030,4015,4030,4015,27
|
|
20230727,143600,619894855,4015,4015,4015,4015,10
|
|
20230727,143500,619854705,4010,4010,4010,4010,0
|
|
20230727,143400,619854705,4010,4020,4020,4010,2686
|
|
20230727,143300,609078845,4010,4025,4025,4010,2798
|
|
20230727,143200,597830995,4035,4035,4035,4035,733
|
|
20230727,143100,594873340,4030,4020,4030,4015,1674
|
|
20230727,143000,588128055,4030,4030,4030,4030,0
|
|
20230727,142900,588128055,4030,4030,4030,4030,18
|
|
20230727,142800,588055515,4020,4035,4035,4015,2212
|
|
20230727,142700,579161885,4040,4040,4040,4040,0
|
|
20230727,142600,579161885,4040,4035,4040,4035,2787
|
|
20230727,142500,567916180,4035,4015,4035,4015,725
|
|
20230727,142400,564991305,4015,4015,4015,4015,200
|
|
20230727,142300,564188305,4010,4010,4010,4010,0
|
|
20230727,142200,564188305,4010,4010,4010,4010,17
|
|
20230727,142100,564120135,4010,4010,4010,4010,50
|
|
20230727,142000,563919635,4030,4010,4030,4010,447
|
|
20230727,141900,562118385,4010,4010,4010,4010,297
|
|
20230727,141800,560927415,4010,4010,4010,4010,50
|
|
20230727,141700,560726915,4010,4010,4010,4010,70
|
|
20230727,141600,560446215,4000,4015,4015,4000,17
|
|
20230727,141500,560378140,4030,4030,4030,4030,24
|
|
20230727,141400,560281420,4025,4025,4025,4025,215
|
|
20230727,141300,559416045,4025,4010,4025,4010,116
|
|
20230727,141200,558949400,4025,4025,4025,4025,200
|
|
20230727,141100,558144400,4015,4015,4015,4015,10
|
|
20230727,141000,558104250,4015,4015,4015,4015,17
|
|
20230727,140900,558035995,4015,4015,4015,4015,0
|
|
20230727,140800,558035995,4015,4015,4015,4015,0
|
|
20230727,140700,558035995,4015,4015,4015,4015,17
|
|
20230727,140600,557967740,4005,4005,4005,4005,0
|
|
20230727,140500,557967740,4005,4005,4005,4005,0
|
|
20230727,140400,557967740,4005,4025,4025,4005,18
|
|
20230727,140300,557895430,4025,4025,4025,4025,789
|
|
20230727,140200,554719705,4005,4005,4005,4005,0
|
|
20230727,140100,554719705,4005,4005,4005,4005,18
|
|
20230727,140000,554647615,4005,4005,4005,4005,0
|
|
20230727,135900,554647615,4005,4005,4005,4005,0
|
|
20230727,135800,554647615,4005,4005,4005,4005,18
|
|
20230727,135700,554575525,4010,4010,4010,4010,0
|
|
20230727,135600,554575525,4010,4010,4010,4010,3
|
|
20230727,135500,554563495,4010,4010,4010,4010,18
|
|
20230727,135400,554491315,4020,4020,4020,4020,0
|
|
20230727,135300,554491315,4020,4025,4025,4020,620
|
|
20230727,135200,551995915,4020,4000,4020,4000,76
|
|
20230727,135100,551690755,4020,4015,4020,4015,11
|
|
20230727,135000,551646540,4000,4000,4000,4000,0
|
|
20230727,134900,551646540,4000,4000,4000,4000,18
|
|
20230727,134800,551574540,4000,4000,4000,4000,0
|
|
20230727,134700,551574540,4000,4000,4000,4000,780
|
|
20230727,134600,548454540,4000,4000,4000,4000,18
|
|
20230727,134500,548382540,4000,4000,4000,4000,0
|
|
20230727,134400,548382540,4000,4000,4000,4000,0
|
|
20230727,134300,548382540,4000,4015,4015,4000,36
|
|
20230727,134200,548238525,4015,4015,4015,4015,0
|
|
20230727,134100,548238525,4015,4015,4015,4015,0
|
|
20230727,134000,548238525,4015,4020,4025,4015,2119
|
|
20230727,133900,539720225,4015,4015,4015,4015,602
|
|
20230727,133800,537303195,4015,4015,4015,4015,0
|
|
20230727,133700,537303195,4015,4000,4015,4000,420
|
|
20230727,133600,535623180,4000,4000,4000,4000,0
|
|
20230727,133500,535623180,4000,4000,4000,4000,0
|
|
20230727,133400,535623180,4000,4000,4000,4000,1415
|
|
20230727,133300,529963180,4000,4005,4005,4000,200
|
|
20230727,133200,529163065,4010,4010,4010,4010,0
|
|
20230727,133100,529163065,4010,4000,4010,4000,1847
|
|
20230727,133000,521763420,4005,4015,4015,4005,1194
|
|
20230727,132900,516981440,4015,4015,4015,4015,0
|
|
20230727,132800,516981440,4015,4015,4015,4015,11
|
|
20230727,132700,516937275,4015,4015,4015,4015,1
|
|
20230727,132600,516933260,4020,4020,4020,4020,0
|
|
20230727,132500,516933260,4020,4020,4020,4015,215
|
|
20230727,132400,516070025,4015,4010,4015,4010,2075
|
|
20230727,132300,507739245,4010,3995,4010,3995,3138
|
|
20230727,132200,495162360,3990,3995,3995,3990,45
|
|
20230727,132100,494982605,3990,3990,3990,3990,3
|
|
20230727,132000,494970635,3990,3990,3990,3990,27
|
|
20230727,131900,494862905,3990,3990,3990,3990,382
|
|
20230727,131800,493338725,4000,3990,4000,3990,3000
|
|
20230727,131700,481348860,3985,3985,3985,3985,0
|
|
20230727,131600,481348860,3985,3985,3985,3985,0
|
|
20230727,131500,481348860,3985,3985,3985,3985,0
|
|
20230727,131400,481348860,3985,3985,3985,3985,0
|
|
20230727,131300,481348860,3985,3985,3985,3985,0
|
|
20230727,131200,481348860,3985,3985,3985,3985,2
|
|
20230727,131100,481340890,3985,3985,3985,3985,0
|
|
20230727,131000,481340890,3985,3985,3985,3985,49
|
|
20230727,130900,481145625,3985,3985,3985,3985,2
|
|
20230727,130800,481137655,3985,3985,3985,3985,48
|
|
20230727,130700,480946375,3985,3985,3985,3985,360
|
|
20230727,130600,479511775,3980,3980,3980,3980,0
|
|
20230727,130500,479511775,3980,3980,3980,3980,0
|
|
20230727,130400,479511775,3980,3980,3980,3980,116
|
|
20230727,130300,479050095,3985,3985,3985,3985,25
|
|
20230727,130200,478950470,3985,3985,3985,3985,19
|
|
20230727,130100,478874755,3995,3995,3995,3995,1
|
|
20230727,130000,478870760,3995,3995,3995,3995,0
|
|
20230727,125900,478870760,3995,3990,3995,3990,519
|
|
20230727,125800,476799020,3990,3990,3990,3990,0
|
|
20230727,125700,476799020,3990,3990,3990,3990,1
|
|
20230727,125600,476795030,3990,3990,3990,3990,400
|
|
20230727,125500,475199030,3995,3995,3995,3995,0
|
|
20230727,125400,475199030,3995,3995,3995,3995,0
|
|
20230727,125300,475199030,3995,3995,3995,3995,1
|
|
20230727,125200,475195035,3995,3995,3995,3995,0
|
|
20230727,125100,475195035,3995,3995,3995,3995,0
|
|
20230727,125000,475195035,3995,3980,3995,3975,411
|
|
20230727,124900,473560540,3995,3995,3995,3995,0
|
|
20230727,124800,473560540,3995,3995,3995,3995,602
|
|
20230727,124700,471155550,3985,3985,3985,3985,0
|
|
20230727,124600,471155550,3985,3985,3985,3985,0
|
|
20230727,124500,471155550,3985,3985,3985,3985,0
|
|
20230727,124400,471155550,3985,3985,3985,3985,5
|
|
20230727,124300,471135625,3990,3990,3990,3990,5
|
|
20230727,124200,471115675,3990,3990,3990,3990,5
|
|
20230727,124100,471095725,3990,3990,3990,3990,20
|
|
20230727,124000,471015925,3990,3990,3990,3990,5
|
|
20230727,123900,470995975,3985,3985,3985,3985,0
|
|
20230727,123800,470995975,3985,3985,3985,3985,0
|
|
20230727,123700,470995975,3985,3985,3985,3985,851
|
|
20230727,123600,467604740,3985,3985,3985,3985,0
|
|
20230727,123500,467604740,3985,3985,3985,3985,350
|
|
20230727,123400,466209990,3985,3985,3985,3985,0
|
|
20230727,123300,466209990,3985,3995,3995,3985,2
|
|
20230727,123200,466202010,3990,3990,3990,3990,505
|
|
20230727,123100,464187060,3990,3985,3990,3975,1765
|
|
20230727,123000,457156975,3985,3990,3990,3985,39
|
|
20230727,122900,457001485,3990,3990,3990,3990,8
|
|
20230727,122800,456969565,3975,3975,3975,3975,0
|
|
20230727,122700,456969565,3975,3970,3975,3970,110
|
|
20230727,122600,456532820,3970,3970,3970,3970,1
|
|
20230727,122500,456528850,3975,3975,3975,3975,24
|
|
20230727,122400,456433450,3975,3970,3975,3970,257
|
|
20230727,122300,455413150,3965,3970,3970,3965,275
|
|
20230727,122200,454321590,3965,3965,3965,3965,4
|
|
20230727,122100,454305730,3965,3965,3965,3965,2
|
|
20230727,122000,454297800,3965,3965,3965,3965,103
|
|
20230727,121900,453889405,3965,3965,3965,3965,27
|
|
20230727,121800,453782350,3960,3960,3960,3960,0
|
|
20230727,121700,453782350,3960,3960,3960,3960,6
|
|
20230727,121600,453758590,3960,3960,3960,3960,316
|
|
20230727,121500,452507230,3955,3970,3970,3955,120
|
|
20230727,121400,452030845,3970,3970,3970,3965,1121
|
|
20230727,121300,447584005,3975,3975,3975,3975,1
|
|
20230727,121200,447580030,4015,4015,4015,4015,0
|
|
20230727,121100,447580030,4015,4015,4015,4015,0
|
|
20230727,121000,447580030,4015,4015,4015,4015,0
|
|
20230727,120900,447580030,4015,4015,4015,4015,0
|
|
20230727,120800,447580030,4015,4015,4015,4015,0
|
|
20230727,120700,447580030,4015,4015,4015,4015,0
|
|
20230727,120600,447580030,4015,4015,4015,4015,0
|
|
20230727,120500,447580030,4015,4015,4015,4015,0
|
|
20230727,120400,447580030,4015,4015,4015,4015,0
|
|
20230727,120300,447580030,4015,4015,4015,4015,4
|
|
20230727,120200,447563970,4015,4015,4015,4015,0
|
|
20230727,120100,447563970,4015,4015,4015,4015,1
|
|
20230727,120000,447559955,4000,4000,4000,4000,310
|
|
20230727,115900,446319955,4005,4005,4005,4005,3
|
|
20230727,115800,446307940,3955,4020,4020,3955,2010
|
|
20230727,115700,438317620,4020,4020,4020,4020,13
|
|
20230727,115600,438265360,4020,4020,4020,4020,487
|
|
20230727,115500,436307620,4030,4030,4030,4030,1
|
|
20230727,115400,436303590,4030,4030,4030,4030,0
|
|
20230727,115300,436303590,4030,4030,4030,4030,0
|
|
20230727,115200,436303590,4030,4030,4030,4030,5
|
|
20230727,115100,436283440,4030,4030,4030,4030,0
|
|
20230727,115000,436283440,4030,4030,4030,4030,0
|
|
20230727,114900,436283440,4030,4030,4030,4030,0
|
|
20230727,114800,436283440,4030,4030,4030,4030,0
|
|
20230727,114700,436283440,4030,4020,4030,4000,516
|
|
20230727,114600,434215365,4000,4000,4000,4000,40
|
|
20230727,114500,434055365,4030,4030,4030,4030,1
|
|
20230727,114400,434051335,3990,4040,4040,3985,2117
|
|
20230727,114300,425588600,4030,4030,4030,4030,7
|
|
20230727,114200,425560390,4030,4030,4030,4030,1164
|
|
20230727,114100,420869470,3975,3975,3975,3975,0
|
|
20230727,114000,420869470,3975,4020,4020,3975,3263
|
|
20230727,113900,407822680,4030,4025,4030,4025,128
|
|
20230727,113800,407306860,4020,4020,4020,4020,800
|
|
20230727,113700,404090860,4020,4020,4020,4020,0
|
|
20230727,113600,404090860,4020,4020,4020,4020,0
|
|
20230727,113500,404090860,4020,4020,4020,4020,0
|
|
20230727,113400,404090860,4020,4005,4020,4000,2192
|
|
20230727,113300,395319395,4005,4005,4005,4005,0
|
|
20230727,113200,395319395,4005,4005,4005,4005,0
|
|
20230727,113100,395319395,4005,4005,4005,4005,130
|
|
20230727,113000,394798745,4020,4020,4020,4020,0
|
|
20230727,112900,394798745,4020,4020,4020,4020,54
|
|
20230727,112800,394581665,4020,4020,4020,4020,3300
|
|
20230727,112700,381315665,4010,4020,4020,4010,410
|
|
20230727,112600,379670995,4025,4025,4025,4020,1124
|
|
20230727,112500,375152265,4025,4040,4040,4025,167
|
|
20230727,112400,374480075,4040,4040,4040,4040,0
|
|
20230727,112300,374480075,4040,4030,4040,4025,12
|
|
20230727,112200,374431680,4040,4045,4045,4040,2
|
|
20230727,112100,374423595,4050,4050,4050,4050,100
|
|
20230727,112000,374018595,4050,4050,4050,4050,100
|
|
20230727,111900,373613595,4050,4050,4050,4050,50
|
|
20230727,111800,373411095,4050,4050,4050,4050,0
|
|
20230727,111700,373411095,4050,4050,4050,4050,0
|
|
20230727,111600,373411095,4050,4020,4050,4020,18
|
|
20230727,111500,373338375,4050,4045,4050,4020,1961
|
|
20230727,111400,365430855,4045,4035,4045,4035,2426
|
|
20230727,111300,355630755,4035,4035,4035,4035,0
|
|
20230727,111200,355630755,4035,4020,4040,4020,3055
|
|
20230727,111100,343335670,4010,4010,4010,4010,0
|
|
20230727,111000,343335670,4010,4010,4010,4010,5
|
|
20230727,110900,343315620,4020,4020,4020,4020,1006
|
|
20230727,110800,339271500,4020,4020,4020,4020,0
|
|
20230727,110700,339271500,4020,4020,4020,4020,5
|
|
20230727,110600,339251400,4020,4020,4020,4020,0
|
|
20230727,110500,339251400,4020,4010,4020,4010,996
|
|
20230727,110400,335253410,4010,4015,4015,4010,19
|
|
20230727,110300,335177215,4015,4015,4015,4010,275
|
|
20230727,110200,334074430,4015,4010,4015,4010,336
|
|
20230727,110100,332727065,4010,4010,4010,4010,375
|
|
20230727,110000,331223315,4000,4000,4000,4000,0
|
|
20230727,105900,331223315,4000,4010,4010,4000,477
|
|
20230727,105800,329310555,4005,4005,4005,4005,1610
|
|
20230727,105700,322862505,4000,3995,4000,3995,6227
|
|
20230727,105600,297985000,3995,3995,3995,3995,0
|
|
20230727,105500,297985000,3995,3980,3995,3980,135
|
|
20230727,105400,297447610,3980,3995,3995,3980,12
|
|
20230727,105300,297399735,3995,3995,3995,3995,644
|
|
20230727,105200,294826955,4000,3995,4000,3995,924
|
|
20230727,105100,291134240,3995,3995,3995,3995,1000
|
|
20230727,105000,287139240,3995,3995,3995,3995,0
|
|
20230727,104900,287139240,3995,3995,3995,3995,1
|
|
20230727,104800,287135245,3995,3995,3995,3995,3
|
|
20230727,104700,287123260,3990,3990,3990,3990,0
|
|
20230727,104600,287123260,3990,3990,3990,3990,75
|
|
20230727,104500,286824010,3995,3995,3995,3995,0
|
|
20230727,104400,286824010,3995,3995,3995,3995,0
|
|
20230727,104300,286824010,3995,4000,4000,3995,1165
|
|
20230727,104200,282167560,4000,4000,4000,4000,0
|
|
20230727,104100,282167560,4000,4000,4000,4000,45
|
|
20230727,104000,281987560,4000,4000,4000,4000,25
|
|
20230727,103900,281887560,4000,4000,4000,4000,927
|
|
20230727,103800,278179560,4000,4000,4000,4000,0
|
|
20230727,103700,278179560,4000,4000,4000,4000,50
|
|
20230727,103600,277979560,4005,4005,4005,4005,0
|
|
20230727,103500,277979560,4005,4005,4005,4005,0
|
|
20230727,103400,277979560,4005,4005,4005,4005,0
|
|
20230727,103300,277979560,4005,3990,4005,3990,101
|
|
20230727,103200,277576555,4000,4000,4000,4000,0
|
|
20230727,103100,277576555,4000,4000,4000,4000,500
|
|
20230727,103000,275576555,4000,4000,4000,4000,319
|
|
20230727,102900,274300555,4000,4000,4000,4000,22
|
|
20230727,102800,274212555,3990,3995,3995,3990,1274
|
|
20230727,102700,269128820,3995,3995,3995,3995,1
|
|
20230727,102600,269124825,3995,3995,3995,3995,17
|
|
20230727,102500,269056910,3995,3995,3995,3990,860
|
|
20230727,102400,265624835,3995,3990,3995,3990,1756
|
|
20230727,102300,258610215,3995,3995,3995,3995,0
|
|
20230727,102200,258610215,3995,3995,3995,3995,1
|
|
20230727,102100,258606220,3985,3990,3990,3980,1432
|
|
20230727,102000,252893140,3985,3985,3985,3985,0
|
|
20230727,101900,252893140,3985,3985,3985,3985,237
|
|
20230727,101800,251948695,3990,3990,3990,3990,300
|
|
20230727,101700,250751695,3990,3995,3995,3990,42
|
|
20230727,101600,250584105,3995,3990,3995,3990,2884
|
|
20230727,101500,239076665,3990,3990,3990,3990,14
|
|
20230727,101400,239020805,3990,3990,3990,3990,10
|
|
20230727,101300,238980905,3995,3995,3995,3995,0
|
|
20230727,101200,238980905,3995,3995,3995,3995,165
|
|
20230727,101100,238321730,3990,3990,3990,3990,1361
|
|
20230727,101000,232891340,3985,3985,3985,3985,194
|
|
20230727,100900,232118250,3980,3980,3980,3980,0
|
|
20230727,100800,232118250,3980,3985,3985,3980,610
|
|
20230727,100700,229688525,3980,3980,3980,3980,0
|
|
20230727,100600,229688525,3980,3980,3980,3980,500
|
|
20230727,100500,227698525,3980,3990,3990,3980,22
|
|
20230727,100400,227610955,3990,3990,3990,3990,0
|
|
20230727,100300,227610955,3990,3990,3990,3990,310
|
|
20230727,100200,226374055,3990,3985,3990,3985,1593
|
|
20230727,100100,220019135,3980,3980,3980,3980,1212
|
|
20230727,100000,215195375,3980,3975,3980,3975,1141
|
|
20230727,095900,210656000,3975,3975,3975,3975,0
|
|
20230727,095800,210656000,3975,3970,3975,3970,147
|
|
20230727,095700,210072405,3970,3970,3970,3970,362
|
|
20230727,095600,208635265,3975,3975,3975,3975,800
|
|
20230727,095500,205455265,3975,3975,3975,3975,0
|
|
20230727,095400,205455265,3975,3975,3975,3970,743
|
|
20230727,095300,202504335,3970,3970,3970,3970,708
|
|
20230727,095200,199693575,3970,3975,3975,3970,35
|
|
20230727,095100,199554500,3955,3955,3955,3955,0
|
|
20230727,095000,199554500,3955,3955,3955,3955,200
|
|
20230727,094900,198763500,3955,3955,3955,3955,3
|
|
20230727,094800,198751635,3955,3960,3960,3955,541
|
|
20230727,094700,196609680,3960,3975,3975,3955,586
|
|
20230727,094600,194291240,3980,3980,3980,3980,0
|
|
20230727,094500,194291240,3980,3980,3980,3980,624
|
|
20230727,094400,191807720,3980,3975,3980,3975,197
|
|
20230727,094300,191023795,3970,3970,3970,3970,0
|
|
20230727,094200,191023795,3970,3970,3970,3970,125
|
|
20230727,094100,190527545,3955,3960,3960,3955,387
|
|
20230727,094000,188996005,3960,3960,3960,3960,200
|
|
20230727,093900,188204005,3960,3960,3960,3960,107
|
|
20230727,093800,187780285,3960,3965,3965,3960,108
|
|
20230727,093700,187352600,3985,3985,3985,3985,0
|
|
20230727,093600,187352600,3985,3985,3985,3985,1
|
|
20230727,093500,187348615,3985,3965,3985,3960,122
|
|
20230727,093400,186864555,3965,3980,3980,3965,2
|
|
20230727,093300,186856610,3960,3975,3975,3960,717
|
|
20230727,093200,184016535,3985,3990,3990,3975,257
|
|
20230727,093100,182994875,3990,3995,3995,3990,65
|
|
20230727,093000,182735490,3965,3970,3995,3965,54
|
|
20230727,092900,182521070,3995,3995,3995,3995,0
|
|
20230727,092800,182521070,3995,3995,3995,3995,1
|
|
20230727,092700,182517075,3960,3960,3960,3960,0
|
|
20230727,092600,182517075,3960,3975,3975,3940,2001
|
|
20230727,092500,174608030,4000,4000,4000,4000,725
|
|
20230727,092400,171708030,3985,3970,3985,3970,3462
|
|
20230727,092300,157945540,3970,3965,3970,3965,1674
|
|
20230727,092200,151307820,3965,3965,3965,3965,0
|
|
20230727,092100,151307820,3965,3965,3965,3965,0
|
|
20230727,092000,151307820,3965,3965,3965,3965,370
|
|
20230727,091900,149840770,3965,3960,3965,3960,2001
|
|
20230727,091800,141910980,3960,3955,3960,3935,1957
|
|
20230727,091700,134178690,3955,3955,3955,3955,0
|
|
20230727,091600,134178690,3955,3955,3955,3955,23
|
|
20230727,091500,134087725,3955,3950,3955,3950,2469
|
|
20230727,091400,124327675,3950,3960,3960,3950,369
|
|
20230727,091300,122866670,3950,3950,3950,3925,1536
|
|
20230727,091200,116806110,3920,3920,3920,3920,0
|
|
20230727,091100,116806110,3920,3930,3945,3920,1599
|
|
20230727,091000,110524785,3925,3910,3925,3910,491
|
|
20230727,090900,108601850,3910,3910,3910,3910,0
|
|
20230727,090800,108601850,3910,3930,3930,3910,2724
|
|
20230727,090700,97936335,3925,3925,3925,3925,325
|
|
20230727,090600,96660710,3950,3950,3950,3920,4773
|
|
20230727,090500,77836565,3950,3975,3975,3950,823
|
|
20230727,090400,74573220,3975,3945,3975,3945,6019
|
|
20230727,090300,50700605,3945,3935,3960,3935,452
|
|
20230727,090200,48913790,3935,3915,3965,3915,2971
|
|
20230727,090100,37188075,3950,3870,3950,3850,2446
|
|
20230727,090000,27632645,3870,3785,3890,3785,7240
|