591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184800,546794715,3255,3255,3255,3255,19604
|
|
20230727,184700,546794715,3255,3255,3255,3255,0
|
|
20230727,184600,546794715,3255,3255,3255,3255,0
|
|
20230727,184500,546794715,3255,3255,3255,3255,0
|
|
20230727,184400,546794715,3255,3255,3255,3255,0
|
|
20230727,184300,546794715,3255,3255,3255,3255,0
|
|
20230727,184200,546794715,3255,3255,3255,3255,0
|
|
20230727,184100,546794715,3255,3255,3255,3255,0
|
|
20230727,184000,546794715,3255,3255,3255,3255,0
|
|
20230727,183900,546794715,3255,3255,3255,3255,0
|
|
20230727,183800,546794715,3255,3255,3255,3255,0
|
|
20230727,183700,546794715,3255,3255,3255,3255,0
|
|
20230727,183600,546794715,3255,3255,3255,3255,0
|
|
20230727,183500,546794715,3255,3255,3255,3255,0
|
|
20230727,183400,546794715,3255,3255,3255,3255,0
|
|
20230727,183300,546794715,3255,3255,3255,3255,0
|
|
20230727,183200,546794715,3255,3255,3255,3255,0
|
|
20230727,183100,546794715,3255,3255,3255,3255,0
|
|
20230727,183000,546794715,3255,3255,3255,3255,0
|
|
20230727,182900,546794715,3255,3255,3255,3255,0
|
|
20230727,182800,546794715,3255,3255,3255,3255,0
|
|
20230727,182700,546794715,3255,3255,3255,3255,0
|
|
20230727,182600,546794715,3255,3255,3255,3255,0
|
|
20230727,182500,546794715,3255,3255,3255,3255,0
|
|
20230727,182400,546794715,3255,3255,3255,3255,0
|
|
20230727,182300,546794715,3255,3255,3255,3255,0
|
|
20230727,182200,546794715,3255,3255,3255,3255,0
|
|
20230727,182100,546794715,3255,3255,3255,3255,0
|
|
20230727,182000,546794715,3255,3255,3255,3255,0
|
|
20230727,181900,546794715,3255,3255,3255,3255,0
|
|
20230727,181800,546794715,3255,3255,3255,3255,19604
|
|
20230727,181700,546794715,3255,3255,3255,3255,0
|
|
20230727,181600,546794715,3255,3255,3255,3255,0
|
|
20230727,181500,546794715,3255,3255,3255,3255,0
|
|
20230727,181400,546794715,3255,3255,3255,3255,0
|
|
20230727,181300,546794715,3255,3255,3255,3255,0
|
|
20230727,181200,546794715,3255,3255,3255,3255,0
|
|
20230727,181100,546794715,3255,3255,3255,3255,0
|
|
20230727,181000,546794715,3255,3255,3255,3255,0
|
|
20230727,180900,546794715,3255,3255,3255,3255,0
|
|
20230727,180800,546794715,3255,3255,3255,3255,0
|
|
20230727,180700,546794715,3255,3255,3255,3255,0
|
|
20230727,180600,546794715,3255,3255,3255,3255,0
|
|
20230727,180500,546794715,3255,3255,3255,3255,0
|
|
20230727,180400,546794715,3255,3255,3255,3255,0
|
|
20230727,180300,546794715,3255,3255,3255,3255,0
|
|
20230727,180200,546794715,3255,3255,3255,3255,0
|
|
20230727,180100,546794715,3255,3255,3255,3255,0
|
|
20230727,180000,546794715,3255,3255,3255,3255,0
|
|
20230727,175900,546794715,3255,3255,3255,3255,0
|
|
20230727,175800,546794715,3255,3255,3255,3255,0
|
|
20230727,175700,546794715,3255,3255,3255,3255,0
|
|
20230727,175600,546794715,3255,3255,3255,3255,0
|
|
20230727,175500,546794715,3255,3255,3255,3255,0
|
|
20230727,175400,546794715,3255,3255,3255,3255,0
|
|
20230727,175300,546794715,3255,3255,3255,3255,0
|
|
20230727,175200,546794715,3255,3255,3255,3255,0
|
|
20230727,175100,546794715,3255,3255,3255,3255,0
|
|
20230727,175000,546794715,3255,3255,3255,3255,0
|
|
20230727,174900,546794715,3255,3255,3255,3255,0
|
|
20230727,174800,546794715,3255,3255,3255,3255,19604
|
|
20230727,174700,546794715,3255,3255,3255,3255,0
|
|
20230727,174600,546794715,3255,3255,3255,3255,0
|
|
20230727,174500,546794715,3255,3255,3255,3255,0
|
|
20230727,174400,546794715,3255,3255,3255,3255,0
|
|
20230727,174300,546794715,3255,3255,3255,3255,0
|
|
20230727,174200,546794715,3255,3255,3255,3255,0
|
|
20230727,174100,546794715,3255,3255,3255,3255,0
|
|
20230727,174000,546794715,3255,3255,3255,3255,0
|
|
20230727,173900,546794715,3255,3255,3255,3255,0
|
|
20230727,173800,546794715,3255,3255,3255,3255,0
|
|
20230727,173700,546794715,3255,3255,3255,3255,0
|
|
20230727,173600,546794715,3255,3255,3255,3255,0
|
|
20230727,173500,546794715,3255,3255,3255,3255,0
|
|
20230727,173400,546794715,3255,3255,3255,3255,0
|
|
20230727,173300,546794715,3255,3255,3255,3255,0
|
|
20230727,173200,546794715,3255,3255,3255,3255,0
|
|
20230727,173100,546794715,3255,3255,3255,3255,0
|
|
20230727,173000,546794715,3255,3255,3255,3255,0
|
|
20230727,172900,546794715,3255,3255,3255,3255,0
|
|
20230727,172800,546794715,3255,3255,3255,3255,0
|
|
20230727,172700,546794715,3255,3255,3255,3255,0
|
|
20230727,172600,546794715,3255,3255,3255,3255,0
|
|
20230727,172500,546794715,3255,3255,3255,3255,0
|
|
20230727,172400,546794715,3255,3255,3255,3255,0
|
|
20230727,172300,546794715,3255,3255,3255,3255,0
|
|
20230727,172200,546794715,3255,3255,3255,3255,0
|
|
20230727,172100,546794715,3255,3255,3255,3255,0
|
|
20230727,172000,546794715,3255,3255,3255,3255,0
|
|
20230727,171900,546794715,3255,3255,3255,3255,0
|
|
20230727,171800,546794715,3255,3255,3255,3255,19604
|
|
20230727,171700,546794715,3255,3255,3255,3255,0
|
|
20230727,171600,546794715,3255,3255,3255,3255,0
|
|
20230727,171500,546794715,3255,3255,3255,3255,0
|
|
20230727,171400,546794715,3255,3255,3255,3255,0
|
|
20230727,171300,546794715,3255,3255,3255,3255,0
|
|
20230727,171200,546794715,3255,3255,3255,3255,0
|
|
20230727,171100,546794715,3255,3255,3255,3255,0
|
|
20230727,171000,546794715,3255,3255,3255,3255,0
|
|
20230727,170900,546794715,3255,3255,3255,3255,0
|
|
20230727,170800,546794715,3255,3255,3255,3255,0
|
|
20230727,170700,546794715,3255,3255,3255,3255,0
|
|
20230727,170600,546794715,3255,3255,3255,3255,0
|
|
20230727,170500,546794715,3255,3255,3255,3255,0
|
|
20230727,170400,546794715,3255,3255,3255,3255,0
|
|
20230727,170300,546794715,3255,3255,3255,3255,0
|
|
20230727,170200,546794715,3255,3255,3255,3255,0
|
|
20230727,170100,546794715,3255,3255,3255,3255,0
|
|
20230727,170000,546794715,3255,3255,3255,3255,0
|
|
20230727,165900,546794715,3255,3255,3255,3255,0
|
|
20230727,165800,546794715,3255,3255,3255,3255,0
|
|
20230727,165700,546794715,3255,3255,3255,3255,0
|
|
20230727,165600,546794715,3255,3255,3255,3255,0
|
|
20230727,165500,546794715,3255,3255,3255,3255,0
|
|
20230727,165400,546794715,3255,3255,3255,3255,0
|
|
20230727,165300,546794715,3255,3255,3255,3255,0
|
|
20230727,165200,546794715,3255,3255,3255,3255,0
|
|
20230727,165100,546794715,3255,3255,3255,3255,0
|
|
20230727,165000,546794715,3255,3255,3255,3255,0
|
|
20230727,164900,546794715,3255,3255,3255,3255,0
|
|
20230727,164800,546794715,3255,3255,3255,3255,19604
|
|
20230727,164700,546794715,3255,3255,3255,3255,0
|
|
20230727,164600,546794715,3255,3255,3255,3255,0
|
|
20230727,164500,546794715,3255,3255,3255,3255,0
|
|
20230727,164400,546794715,3255,3255,3255,3255,0
|
|
20230727,164300,546794715,3255,3255,3255,3255,0
|
|
20230727,164200,546794715,3255,3255,3255,3255,0
|
|
20230727,164100,546794715,3255,3255,3255,3255,0
|
|
20230727,164000,546794715,3255,3255,3255,3255,0
|
|
20230727,163900,546794715,3255,3255,3255,3255,0
|
|
20230727,163800,546794715,3255,3255,3255,3255,0
|
|
20230727,163700,546794715,3255,3255,3255,3255,0
|
|
20230727,163600,546794715,3255,3255,3255,3255,0
|
|
20230727,163500,546794715,3255,3255,3255,3255,0
|
|
20230727,163400,546794715,3255,3255,3255,3255,0
|
|
20230727,163300,546794715,3255,3255,3255,3255,0
|
|
20230727,163200,546794715,3255,3255,3255,3255,0
|
|
20230727,163100,546794715,3255,3255,3255,3255,0
|
|
20230727,163000,546794715,3255,3255,3255,3255,0
|
|
20230727,162900,546794715,3255,3255,3255,3255,0
|
|
20230727,162800,546794715,3255,3255,3255,3255,0
|
|
20230727,162700,546794715,3255,3255,3255,3255,0
|
|
20230727,162600,546794715,3255,3255,3255,3255,0
|
|
20230727,162500,546794715,3255,3255,3255,3255,0
|
|
20230727,162400,546794715,3255,3255,3255,3255,0
|
|
20230727,162300,546794715,3255,3255,3255,3255,0
|
|
20230727,162200,546794715,3255,3255,3255,3255,0
|
|
20230727,162100,546794715,3255,3255,3255,3255,0
|
|
20230727,162000,546794715,3255,3255,3255,3255,0
|
|
20230727,161900,546794715,3255,3255,3255,3255,0
|
|
20230727,161800,546794715,3255,3255,3255,3255,19604
|
|
20230727,161700,546794715,3255,3255,3255,3255,0
|
|
20230727,161600,546794715,3255,3255,3255,3255,0
|
|
20230727,161500,546794715,3255,3255,3255,3255,0
|
|
20230727,161400,546794715,3255,3255,3255,3255,0
|
|
20230727,161300,546794715,3255,3255,3255,3255,0
|
|
20230727,161200,546794715,3255,3255,3255,3255,0
|
|
20230727,161100,546794715,3255,3255,3255,3255,0
|
|
20230727,161000,546794715,3255,3255,3255,3255,0
|
|
20230727,160900,546794715,3255,3255,3255,3255,0
|
|
20230727,160800,546794715,3255,3255,3255,3255,0
|
|
20230727,160700,546794715,3255,3255,3255,3255,0
|
|
20230727,160600,546794715,3255,3255,3255,3255,0
|
|
20230727,160500,546794715,3255,3255,3255,3255,0
|
|
20230727,160400,546794715,3255,3255,3255,3255,0
|
|
20230727,160300,546794715,3255,3255,3255,3255,0
|
|
20230727,160200,546794715,3255,3255,3255,3255,0
|
|
20230727,160100,546794715,3255,3255,3255,3255,0
|
|
20230727,160000,546794715,3255,3255,3255,3255,0
|
|
20230727,155900,546794715,3255,3255,3255,3255,0
|
|
20230727,155800,546794715,3255,3255,3255,3255,0
|
|
20230727,155700,546794715,3255,3255,3255,3255,0
|
|
20230727,155600,546794715,3255,3255,3255,3255,0
|
|
20230727,155500,546794715,3255,3255,3255,3255,0
|
|
20230727,155400,546794715,3255,3255,3255,3255,0
|
|
20230727,155300,546794715,3255,3255,3255,3255,0
|
|
20230727,155200,546794715,3255,3255,3255,3255,0
|
|
20230727,155100,546794715,3255,3255,3255,3255,0
|
|
20230727,155000,546794715,3255,3255,3255,3255,0
|
|
20230727,154900,546794715,3255,3255,3255,3255,0
|
|
20230727,154800,546794715,3255,3255,3255,3255,19604
|
|
20230727,154700,546794715,3255,3255,3255,3255,0
|
|
20230727,154600,546794715,3255,3255,3255,3255,0
|
|
20230727,154500,546794715,3255,3255,3255,3255,0
|
|
20230727,154400,546794715,3255,3255,3255,3255,0
|
|
20230727,154300,546794715,3255,3255,3255,3255,0
|
|
20230727,154200,546794715,3255,3255,3255,3255,0
|
|
20230727,154100,546794715,3255,3255,3255,3255,0
|
|
20230727,154000,546794715,3255,3255,3255,3255,0
|
|
20230727,153900,546794715,3255,3255,3255,3255,0
|
|
20230727,153800,546794715,3255,3255,3255,3255,0
|
|
20230727,153700,546794715,3255,3255,3255,3255,0
|
|
20230727,153600,546794715,3255,3255,3255,3255,0
|
|
20230727,153500,546794715,3255,3255,3255,3255,0
|
|
20230727,153400,546794715,3255,3255,3255,3255,0
|
|
20230727,153300,546794715,3255,3255,3255,3255,0
|
|
20230727,153200,546794715,3255,3255,3255,3255,0
|
|
20230727,153100,546794715,3255,3255,3255,3255,0
|
|
20230727,153000,546794715,3255,3255,3255,3255,19604
|
|
20230727,152900,482983695,3265,3265,3265,3265,0
|
|
20230727,152800,482983695,3265,3265,3265,3265,0
|
|
20230727,152700,482983695,3265,3265,3265,3265,0
|
|
20230727,152600,482983695,3265,3265,3265,3265,0
|
|
20230727,152500,482983695,3265,3265,3265,3265,0
|
|
20230727,152400,482983695,3265,3265,3265,3265,0
|
|
20230727,152300,482983695,3265,3265,3265,3265,0
|
|
20230727,152200,482983695,3265,3265,3265,3265,0
|
|
20230727,152100,482983695,3265,3265,3265,3265,0
|
|
20230727,152000,482983695,3265,3265,3265,3265,0
|
|
20230727,151900,482983695,3265,3265,3265,3265,263
|
|
20230727,151800,482125000,3260,3260,3260,3260,30
|
|
20230727,151700,482027200,3275,3265,3275,3265,5
|
|
20230727,151600,482010845,3260,3260,3260,3260,24
|
|
20230727,151500,481932605,3270,3270,3270,3270,199
|
|
20230727,151400,481281875,3265,3255,3265,3255,4032
|
|
20230727,151300,468127240,3255,3245,3255,3245,831
|
|
20230727,151200,465423380,3240,3245,3245,3240,152
|
|
20230727,151100,464930180,3245,3245,3245,3245,60
|
|
20230727,151000,464735480,3245,3245,3250,3245,21
|
|
20230727,150900,464667285,3245,3245,3245,3245,112
|
|
20230727,150800,464303845,3245,3245,3245,3240,170
|
|
20230727,150700,463752565,3250,3250,3250,3250,48
|
|
20230727,150600,463596565,3260,3255,3260,3255,1786
|
|
20230727,150500,457774635,3260,3260,3260,3260,0
|
|
20230727,150400,457774635,3260,3260,3260,3260,1
|
|
20230727,150300,457771375,3265,3265,3265,3265,0
|
|
20230727,150200,457771375,3265,3265,3265,3265,0
|
|
20230727,150100,457771375,3265,3265,3265,3265,13
|
|
20230727,150000,457728930,3260,3260,3260,3260,1
|
|
20230727,145900,457725670,3270,3270,3270,3270,0
|
|
20230727,145800,457725670,3270,3265,3270,3265,3
|
|
20230727,145700,457715870,3265,3265,3265,3265,76
|
|
20230727,145600,457467730,3265,3265,3265,3265,1
|
|
20230727,145500,457464465,3265,3265,3265,3265,0
|
|
20230727,145400,457464465,3265,3265,3265,3265,1
|
|
20230727,145300,457461200,3265,3260,3265,3260,1898
|
|
20230727,145200,451271970,3265,3270,3270,3265,2
|
|
20230727,145100,451265435,3270,3270,3270,3270,1
|
|
20230727,145000,451262165,3275,3275,3275,3275,0
|
|
20230727,144900,451262165,3275,3260,3275,3260,3
|
|
20230727,144800,451252370,3280,3280,3280,3280,0
|
|
20230727,144700,451252370,3280,3275,3280,3275,18
|
|
20230727,144600,451193415,3275,3270,3275,3270,28
|
|
20230727,144500,451101800,3275,3270,3275,3270,18
|
|
20230727,144400,451042935,3270,3270,3270,3270,467
|
|
20230727,144300,449515845,3285,3285,3285,3285,11
|
|
20230727,144200,449479710,3285,3285,3285,3285,1
|
|
20230727,144100,449476425,3270,3270,3270,3270,1468
|
|
20230727,144000,444676065,3275,3275,3275,3275,391
|
|
20230727,143900,443395540,3285,3285,3285,3285,100
|
|
20230727,143800,443067040,3285,3285,3285,3285,1
|
|
20230727,143700,443063755,3295,3295,3295,3295,0
|
|
20230727,143600,443063755,3295,3295,3295,3295,1
|
|
20230727,143500,443060460,3270,3275,3275,3270,125
|
|
20230727,143400,442651495,3300,3300,3300,3300,1
|
|
20230727,143300,442648195,3300,3300,3300,3300,126
|
|
20230727,143200,442232395,3275,3285,3285,3275,188
|
|
20230727,143100,441615435,3300,3300,3300,3300,1
|
|
20230727,143000,441612135,3300,3300,3300,3300,0
|
|
20230727,142900,441612135,3300,3300,3300,3300,1
|
|
20230727,142800,441608835,3305,3305,3305,3305,0
|
|
20230727,142700,441608835,3305,3305,3305,3305,1
|
|
20230727,142600,441605530,3300,3300,3300,3300,101
|
|
20230727,142500,441272230,3295,3295,3295,3295,1505
|
|
20230727,142400,436313255,3320,3315,3320,3315,381
|
|
20230727,142300,435050235,3315,3315,3315,3315,0
|
|
20230727,142200,435050235,3315,3315,3315,3315,1
|
|
20230727,142100,435046920,3315,3315,3315,3315,0
|
|
20230727,142000,435046920,3315,3315,3315,3315,1
|
|
20230727,141900,435043605,3310,3310,3310,3310,8
|
|
20230727,141800,435017125,3310,3310,3310,3310,1
|
|
20230727,141700,435013815,3310,3310,3310,3310,1
|
|
20230727,141600,435010505,3305,3305,3305,3305,0
|
|
20230727,141500,435010505,3305,3300,3305,3300,120
|
|
20230727,141400,434614500,3300,3305,3310,3300,196
|
|
20230727,141300,433966270,3300,3300,3300,3300,1
|
|
20230727,141200,433962970,3290,3290,3290,3290,55
|
|
20230727,141100,433782020,3305,3305,3305,3305,1
|
|
20230727,141000,433778715,3305,3305,3305,3305,0
|
|
20230727,140900,433778715,3305,3305,3305,3305,1
|
|
20230727,140800,433775410,3300,3300,3300,3300,1
|
|
20230727,140700,433772110,3305,3305,3305,3305,0
|
|
20230727,140600,433772110,3305,3305,3305,3305,1
|
|
20230727,140500,433768805,3305,3305,3305,3305,0
|
|
20230727,140400,433768805,3305,3305,3305,3305,1
|
|
20230727,140300,433765500,3305,3300,3305,3300,175
|
|
20230727,140200,433187625,3305,3305,3305,3305,1
|
|
20230727,140100,433184320,3305,3305,3305,3305,1
|
|
20230727,140000,433181015,3300,3300,3300,3300,400
|
|
20230727,135900,431861015,3300,3300,3300,3300,1
|
|
20230727,135800,431857715,3300,3300,3300,3300,0
|
|
20230727,135700,431857715,3300,3300,3300,3300,1
|
|
20230727,135600,431854415,3300,3300,3300,3300,0
|
|
20230727,135500,431854415,3300,3300,3300,3300,1
|
|
20230727,135400,431851115,3300,3300,3300,3300,0
|
|
20230727,135300,431851115,3300,3300,3300,3300,1
|
|
20230727,135200,431847815,3300,3300,3300,3300,1
|
|
20230727,135100,431844515,3305,3305,3305,3305,0
|
|
20230727,135000,431844515,3305,3305,3305,3305,1
|
|
20230727,134900,431841210,3310,3310,3310,3310,0
|
|
20230727,134800,431841210,3310,3310,3310,3310,941
|
|
20230727,134700,428726500,3310,3310,3310,3310,0
|
|
20230727,134600,428726500,3310,3300,3310,3300,11
|
|
20230727,134500,428690105,3295,3295,3295,3295,1
|
|
20230727,134400,428686810,3295,3285,3295,3285,412
|
|
20230727,134300,427331375,3285,3285,3285,3285,1
|
|
20230727,134200,427328090,3285,3285,3285,3285,0
|
|
20230727,134100,427328090,3285,3290,3290,3285,2
|
|
20230727,134000,427321515,3290,3290,3290,3290,10
|
|
20230727,133900,427288615,3290,3290,3290,3290,11
|
|
20230727,133800,427252425,3290,3290,3290,3290,0
|
|
20230727,133700,427252425,3290,3290,3290,3290,7
|
|
20230727,133600,427229395,3290,3290,3290,3290,1
|
|
20230727,133500,427226105,3285,3285,3285,3285,0
|
|
20230727,133400,427226105,3285,3285,3285,3285,1
|
|
20230727,133300,427222820,3280,3280,3280,3280,0
|
|
20230727,133200,427222820,3280,3280,3280,3280,81
|
|
20230727,133100,426957140,3280,3280,3280,3280,0
|
|
20230727,133000,426957140,3280,3280,3280,3280,1
|
|
20230727,132900,426953860,3280,3280,3280,3280,0
|
|
20230727,132800,426953860,3280,3280,3280,3280,1
|
|
20230727,132700,426950580,3280,3280,3280,3280,1
|
|
20230727,132600,426947300,3280,3280,3280,3280,0
|
|
20230727,132500,426947300,3280,3280,3280,3280,1
|
|
20230727,132400,426944020,3275,3270,3275,3270,230
|
|
20230727,132300,426191280,3275,3270,3275,3270,9
|
|
20230727,132200,426161845,3270,3270,3270,3270,0
|
|
20230727,132100,426161845,3270,3265,3270,3265,211
|
|
20230727,132000,425472925,3265,3265,3265,3265,0
|
|
20230727,131900,425472925,3265,3265,3265,3265,1
|
|
20230727,131800,425469660,3235,3245,3245,3235,900
|
|
20230727,131700,422552510,3270,3270,3270,3270,1
|
|
20230727,131600,422549240,3260,3260,3260,3260,193
|
|
20230727,131500,421920060,3280,3280,3280,3280,0
|
|
20230727,131400,421920060,3280,3280,3280,3280,0
|
|
20230727,131300,421920060,3280,3280,3280,3280,153
|
|
20230727,131200,421418220,3260,3260,3260,3260,0
|
|
20230727,131100,421418220,3260,3260,3260,3260,0
|
|
20230727,131000,421418220,3260,3260,3260,3260,0
|
|
20230727,130900,421418220,3260,3265,3265,3260,20
|
|
20230727,130800,421353015,3275,3275,3275,3275,10
|
|
20230727,130700,421320265,3275,3275,3275,3275,0
|
|
20230727,130600,421320265,3275,3275,3275,3275,0
|
|
20230727,130500,421320265,3275,3275,3275,3275,0
|
|
20230727,130400,421320265,3275,3275,3275,3275,0
|
|
20230727,130300,421320265,3275,3275,3275,3275,160
|
|
20230727,130200,420796265,3270,3270,3270,3270,0
|
|
20230727,130100,420796265,3270,3270,3270,3270,230
|
|
20230727,130000,420044165,3275,3275,3275,3275,2
|
|
20230727,125900,420037615,3280,3280,3280,3280,0
|
|
20230727,125800,420037615,3280,3270,3300,3270,572
|
|
20230727,125700,418161700,3280,3280,3280,3280,0
|
|
20230727,125600,418161700,3280,3280,3280,3280,0
|
|
20230727,125500,418161700,3280,3280,3280,3280,10
|
|
20230727,125400,418128900,3280,3270,3280,3270,29
|
|
20230727,125300,418034010,3245,3245,3245,3245,0
|
|
20230727,125200,418034010,3245,3245,3245,3245,150
|
|
20230727,125100,417547260,3245,3245,3245,3245,0
|
|
20230727,125000,417547260,3245,3245,3245,3245,7
|
|
20230727,124900,417524545,3235,3235,3235,3235,0
|
|
20230727,124800,417524545,3235,3235,3235,3235,0
|
|
20230727,124700,417524545,3235,3235,3235,3235,0
|
|
20230727,124600,417524545,3235,3245,3245,3235,19
|
|
20230727,124500,417462960,3270,3270,3270,3270,0
|
|
20230727,124400,417462960,3270,3270,3270,3270,0
|
|
20230727,124300,417462960,3270,3270,3270,3270,0
|
|
20230727,124200,417462960,3270,3270,3270,3270,0
|
|
20230727,124100,417462960,3270,3270,3270,3270,10
|
|
20230727,124000,417430260,3270,3270,3270,3270,1
|
|
20230727,123900,417426990,3270,3270,3270,3270,0
|
|
20230727,123800,417426990,3270,3270,3270,3270,0
|
|
20230727,123700,417426990,3270,3270,3270,3270,14
|
|
20230727,123600,417381210,3270,3270,3270,3270,0
|
|
20230727,123500,417381210,3270,3270,3270,3270,0
|
|
20230727,123400,417381210,3270,3270,3270,3270,12
|
|
20230727,123300,417341970,3265,3265,3265,3265,340
|
|
20230727,123200,416231870,3260,3260,3260,3260,84
|
|
20230727,123100,415958030,3260,3255,3260,3255,216
|
|
20230727,123000,415254870,3255,3255,3255,3255,250
|
|
20230727,122900,414441120,3265,3265,3265,3265,0
|
|
20230727,122800,414441120,3265,3265,3265,3265,0
|
|
20230727,122700,414441120,3265,3265,3265,3265,0
|
|
20230727,122600,414441120,3265,3265,3265,3265,0
|
|
20230727,122500,414441120,3265,3265,3265,3265,0
|
|
20230727,122400,414441120,3265,3265,3265,3265,10
|
|
20230727,122300,414408470,3235,3235,3235,3235,2
|
|
20230727,122200,414402000,3235,3235,3235,3235,0
|
|
20230727,122100,414402000,3235,3235,3235,3235,0
|
|
20230727,122000,414402000,3235,3235,3235,3235,350
|
|
20230727,121900,413269750,3235,3240,3240,3235,154
|
|
20230727,121800,412771490,3240,3280,3280,3240,187
|
|
20230727,121700,412163720,3260,3250,3320,3245,481
|
|
20230727,121600,410597240,3250,3250,3250,3250,30
|
|
20230727,121500,410499740,3250,3260,3260,3250,136
|
|
20230727,121400,410056420,3265,3265,3265,3265,0
|
|
20230727,121300,410056420,3265,3265,3265,3265,0
|
|
20230727,121200,410056420,3265,3265,3265,3265,100
|
|
20230727,121100,409729920,3280,3280,3280,3280,600
|
|
20230727,121000,407761920,3270,3270,3270,3270,120
|
|
20230727,120900,407369520,3280,3280,3280,3280,0
|
|
20230727,120800,407369520,3280,3280,3280,3280,619
|
|
20230727,120700,405339200,3305,3305,3305,3305,0
|
|
20230727,120600,405339200,3305,3305,3305,3305,0
|
|
20230727,120500,405339200,3305,3305,3305,3305,74
|
|
20230727,120400,405094630,3285,3285,3285,3285,0
|
|
20230727,120300,405094630,3285,3285,3285,3285,51
|
|
20230727,120200,404927095,3285,3300,3300,3285,1142
|
|
20230727,120100,401164580,3300,3300,3300,3300,964
|
|
20230727,120000,397983380,3300,3300,3300,3300,50
|
|
20230727,115900,397818380,3330,3330,3330,3330,0
|
|
20230727,115800,397818380,3330,3330,3330,3330,66
|
|
20230727,115700,397598600,3325,3325,3325,3325,0
|
|
20230727,115600,397598600,3325,3325,3325,3325,88
|
|
20230727,115500,397306000,3325,3325,3325,3325,0
|
|
20230727,115400,397306000,3325,3325,3325,3325,22
|
|
20230727,115300,397232850,3325,3325,3325,3325,44
|
|
20230727,115200,397086550,3315,3325,3325,3315,66
|
|
20230727,115100,396867320,3295,3315,3315,3295,30
|
|
20230727,115000,396768015,3320,3320,3320,3320,44
|
|
20230727,114900,396621935,3315,3320,3320,3315,88
|
|
20230727,114800,396329885,3330,3330,3330,3330,0
|
|
20230727,114700,396329885,3330,3325,3330,3325,49
|
|
20230727,114600,396166935,3300,3305,3305,3300,500
|
|
20230727,114500,394516225,3300,3310,3310,3300,1060
|
|
20230727,114400,391014155,3295,3290,3295,3290,2012
|
|
20230727,114300,384394615,3300,3300,3330,3300,1736
|
|
20230727,114200,378664320,3300,3330,3330,3300,544
|
|
20230727,114100,376867690,3330,3330,3330,3330,44
|
|
20230727,114000,376721170,3330,3325,3330,3325,76
|
|
20230727,113900,376468360,3325,3325,3330,3325,331
|
|
20230727,113800,375367465,3295,3295,3295,3295,0
|
|
20230727,113700,375367465,3295,3325,3325,3285,1114
|
|
20230727,113600,371694765,3330,3330,3330,3330,44
|
|
20230727,113500,371548245,3325,3325,3325,3325,0
|
|
20230727,113400,371548245,3325,3325,3325,3325,488
|
|
20230727,113300,369925645,3320,3320,3320,3320,22
|
|
20230727,113200,369852605,3300,3315,3315,3300,500
|
|
20230727,113100,368201590,3320,3320,3320,3320,0
|
|
20230727,113000,368201590,3320,3320,3320,3315,46
|
|
20230727,112900,368048900,3320,3320,3320,3320,22
|
|
20230727,112800,367975860,3320,3325,3325,3300,133
|
|
20230727,112700,367534210,3325,3325,3325,3325,22
|
|
20230727,112600,367461060,3325,3325,3325,3325,1
|
|
20230727,112500,367457735,3325,3325,3325,3325,211
|
|
20230727,112400,366756160,3325,3315,3325,3315,379
|
|
20230727,112300,365499085,3300,3325,3325,3300,830
|
|
20230727,112200,362749995,3300,3305,3315,3300,1014
|
|
20230727,112100,359401180,3300,3305,3305,3300,500
|
|
20230727,112000,357751030,3300,3305,3305,3300,1250
|
|
20230727,111900,353623565,3300,3300,3300,3300,0
|
|
20230727,111800,353623565,3300,3320,3325,3300,608
|
|
20230727,111700,351613600,3315,3315,3315,3315,0
|
|
20230727,111600,351613600,3315,3315,3315,3315,10
|
|
20230727,111500,351580450,3320,3315,3320,3315,48
|
|
20230727,111400,351421110,3320,3325,3325,3320,66
|
|
20230727,111300,351201880,3325,3325,3325,3325,44
|
|
20230727,111200,351055580,3325,3325,3325,3325,22
|
|
20230727,111100,350982430,3325,3325,3325,3325,66
|
|
20230727,111000,350762980,3325,3325,3325,3325,44
|
|
20230727,110900,350616680,3325,3325,3330,3325,41
|
|
20230727,110800,350480245,3325,3320,3325,3320,25
|
|
20230727,110700,350397140,3320,3320,3320,3315,45
|
|
20230727,110600,350247745,3325,3325,3325,3325,66
|
|
20230727,110500,350028295,3325,3325,3325,3325,0
|
|
20230727,110400,350028295,3325,3320,3325,3320,64
|
|
20230727,110300,349815595,3320,3325,3325,3305,100
|
|
20230727,110200,349483305,3330,3330,3330,3330,0
|
|
20230727,110100,349483305,3330,3330,3330,3330,22
|
|
20230727,110000,349410045,3330,3330,3330,3325,132
|
|
20230727,105900,348970510,3330,3330,3330,3330,0
|
|
20230727,105800,348970510,3330,3330,3330,3330,45
|
|
20230727,105700,348820660,3330,3330,3330,3330,0
|
|
20230727,105600,348820660,3330,3330,3330,3330,76
|
|
20230727,105500,348567580,3335,3330,3335,3330,199
|
|
20230727,105400,347904800,3325,3320,3325,3320,63
|
|
20230727,105300,347695340,3320,3325,3325,3320,69
|
|
20230727,105200,347465930,3330,3330,3330,3330,24
|
|
20230727,105100,347386010,3330,3330,3330,3330,45
|
|
20230727,105000,347236160,3330,3330,3330,3330,44
|
|
20230727,104900,347089640,3300,3335,3335,3300,1022
|
|
20230727,104800,343702435,3335,3335,3335,3335,88
|
|
20230727,104700,343408955,3340,3340,3340,3340,1
|
|
20230727,104600,343405615,3340,3340,3340,3340,22
|
|
20230727,104500,343332135,3340,3340,3340,3340,651
|
|
20230727,104400,341157795,3335,3335,3335,3335,88
|
|
20230727,104300,340864315,3330,3335,3335,3330,119
|
|
20230727,104200,340467825,3330,3330,3330,3325,44
|
|
20230727,104100,340321340,3335,3325,3335,3325,643
|
|
20230727,104000,338176980,3325,3330,3330,3325,123
|
|
20230727,103900,337767395,3330,3330,3330,3330,76
|
|
20230727,103800,337514315,3300,3310,3310,3300,500
|
|
20230727,103700,335863875,3300,3325,3325,3300,500
|
|
20230727,103600,334208415,3330,3315,3330,3315,53
|
|
20230727,103500,334032335,3285,3310,3310,3270,350
|
|
20230727,103400,332882950,3305,3320,3320,3300,509
|
|
20230727,103300,331200905,3310,3330,3330,3310,23
|
|
20230727,103200,331124335,3335,3325,3335,3325,457
|
|
20230727,103100,329604580,3330,3325,3330,3325,190
|
|
20230727,103000,328972500,3300,3305,3305,3300,200
|
|
20230727,102900,328312230,3300,3305,3305,3300,700
|
|
20230727,102800,326002120,3330,3300,3330,3295,29
|
|
20230727,102700,325905770,3330,3310,3330,3300,245
|
|
20230727,102600,325095595,3330,3330,3330,3330,44
|
|
20230727,102500,324949075,3300,3300,3300,3300,0
|
|
20230727,102400,324949075,3300,3325,3325,3300,288
|
|
20230727,102300,323996475,3330,3330,3330,3330,0
|
|
20230727,102200,323996475,3330,3340,3340,3330,44
|
|
20230727,102100,323849735,3350,3315,3355,3315,1426
|
|
20230727,102000,319102415,3315,3310,3315,3310,1557
|
|
20230727,101900,313948425,3310,3310,3310,3310,1857
|
|
20230727,101800,307801755,3235,3310,3310,3235,1285
|
|
20230727,101700,303609785,3300,3300,3300,3300,0
|
|
20230727,101600,303609785,3300,3300,3300,3300,50
|
|
20230727,101500,303444785,3315,3315,3315,3315,44
|
|
20230727,101400,303298925,3310,3320,3320,3310,1369
|
|
20230727,101300,298765530,3330,3330,3330,3330,0
|
|
20230727,101200,298765530,3330,3290,3330,3290,5358
|
|
20230727,101100,281066830,3285,3285,3285,3285,150
|
|
20230727,101000,280574080,3250,3290,3290,3250,284
|
|
20230727,100900,279645680,3285,3290,3290,3285,50
|
|
20230727,100800,279481205,3290,3285,3290,3285,210
|
|
20230727,100700,278790355,3285,3285,3285,3285,44
|
|
20230727,100600,278645815,3290,3290,3290,3290,22
|
|
20230727,100500,278573435,3285,3300,3300,3285,1667
|
|
20230727,100400,273080500,3305,3295,3305,3295,577
|
|
20230727,100300,271178890,3295,3280,3295,3280,2345
|
|
20230727,100200,263474915,3280,3280,3280,3280,44
|
|
20230727,100100,263330595,3280,3280,3280,3280,110
|
|
20230727,100000,262969795,3285,3275,3285,3275,1866
|
|
20230727,095900,256851400,3275,3255,3275,3255,2892
|
|
20230727,095800,247411790,3250,3245,3255,3245,201
|
|
20230727,095700,246757630,3255,3265,3265,3170,5813
|
|
20230727,095600,228080120,3260,3260,3260,3260,95
|
|
20230727,095500,227770420,3265,3265,3265,3265,46
|
|
20230727,095400,227620230,3265,3265,3265,3265,56
|
|
20230727,095300,227437390,3260,3255,3260,3255,1112
|
|
20230727,095200,223817270,3250,3245,3250,3245,701
|
|
20230727,095100,221542505,3240,3240,3240,3240,46
|
|
20230727,095000,221393465,3240,3240,3240,3240,46
|
|
20230727,094900,221244425,3240,3250,3250,3240,187
|
|
20230727,094800,220637860,3255,3250,3255,3245,25
|
|
20230727,094700,220556500,3250,3250,3250,3250,69
|
|
20230727,094600,220332250,3260,3260,3260,3260,69
|
|
20230727,094500,220107310,3265,3265,3265,3265,50
|
|
20230727,094400,219944060,3260,3265,3265,3260,92
|
|
20230727,094300,219644025,3265,3255,3265,3255,2320
|
|
20230727,094200,212071485,3235,3240,3270,3235,4665
|
|
20230727,094100,196856805,3240,3240,3240,3230,547
|
|
20230727,094000,195084760,3235,3230,3235,3230,46
|
|
20230727,093900,194936060,3230,3240,3240,3230,190
|
|
20230727,093800,194321575,3240,3255,3255,3240,47
|
|
20230727,093700,194169280,3245,3255,3255,3245,319
|
|
20230727,093600,193131625,3255,3255,3255,3255,90
|
|
20230727,093500,192838675,3255,3255,3255,3255,1
|
|
20230727,093400,192835420,3230,3235,3255,3220,3499
|
|
20230727,093300,181506480,3255,3250,3255,3230,339
|
|
20230727,093200,180404605,3260,3260,3260,3260,0
|
|
20230727,093100,180404605,3260,3250,3260,3250,290
|
|
20230727,093000,179462085,3245,3240,3245,3240,69
|
|
20230727,092900,179238410,3250,3240,3250,3240,24
|
|
20230727,092800,179160640,3230,3245,3260,3225,524
|
|
20230727,092700,177463615,3250,3250,3265,3250,537
|
|
20230727,092600,175717600,3260,3265,3265,3260,520
|
|
20230727,092500,174020150,3270,3275,3275,3270,97
|
|
20230727,092400,173702725,3270,3255,3270,3250,251
|
|
20230727,092300,172883720,3250,3275,3280,3250,120
|
|
20230727,092200,172491825,3275,3275,3275,3275,1000
|
|
20230727,092100,169216825,3270,3250,3270,3250,2953
|
|
20230727,092000,159599415,3245,3235,3245,3235,1827
|
|
20230727,091900,153672385,3230,3230,3245,3230,365
|
|
20230727,091800,152488935,3230,3230,3230,3230,1
|
|
20230727,091700,152485705,3225,3225,3225,3225,0
|
|
20230727,091600,152485705,3225,3225,3225,3225,89
|
|
20230727,091500,152198680,3255,3235,3255,3225,210
|
|
20230727,091400,151520520,3240,3250,3250,3235,297
|
|
20230727,091300,150557365,3260,3230,3260,3230,2985
|
|
20230727,091200,140858425,3230,3235,3235,3230,218
|
|
20230727,091100,140154050,3230,3250,3250,3230,2039
|
|
20230727,091000,133550540,3245,3245,3245,3245,0
|
|
20230727,090900,133550540,3245,3245,3250,3245,1147
|
|
20230727,090800,129828290,3245,3260,3270,3245,3128
|
|
20230727,090700,119627345,3280,3325,3325,3280,1552
|
|
20230727,090600,114516590,3300,3330,3375,3300,2687
|
|
20230727,090500,105573830,3330,3375,3380,3315,2711
|
|
20230727,090400,96514440,3320,3240,3385,3230,6892
|
|
20230727,090300,73501640,3245,3270,3270,3190,3543
|
|
20230727,090200,62079480,3270,3380,3380,3150,9037
|
|
20230727,090100,31673635,3385,3385,3385,3385,0
|
|
20230727,090000,31673635,3385,3080,3385,3080,10104
|