614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191100,562827850,3050,3050,3050,3050,5303
|
|
20230727,191000,562827850,3050,3050,3050,3050,0
|
|
20230727,190900,562827850,3050,3050,3050,3050,0
|
|
20230727,190800,562827850,3050,3050,3050,3050,0
|
|
20230727,190700,562827850,3050,3050,3050,3050,0
|
|
20230727,190600,562827850,3050,3050,3050,3050,0
|
|
20230727,190500,562827850,3050,3050,3050,3050,0
|
|
20230727,190400,562827850,3050,3050,3050,3050,0
|
|
20230727,190300,562827850,3050,3050,3050,3050,0
|
|
20230727,190200,562827850,3050,3050,3050,3050,0
|
|
20230727,190100,562827850,3050,3050,3050,3050,0
|
|
20230727,190000,562827850,3050,3050,3050,3050,0
|
|
20230727,185900,562827850,3050,3050,3050,3050,0
|
|
20230727,185800,562827850,3050,3050,3050,3050,0
|
|
20230727,185700,562827850,3050,3050,3050,3050,0
|
|
20230727,185600,562827850,3050,3050,3050,3050,0
|
|
20230727,185500,562827850,3050,3050,3050,3050,0
|
|
20230727,185400,562827850,3050,3050,3050,3050,0
|
|
20230727,185300,562827850,3050,3050,3050,3050,0
|
|
20230727,185200,562827850,3050,3050,3050,3050,0
|
|
20230727,185100,562827850,3050,3050,3050,3050,0
|
|
20230727,185000,562827850,3050,3050,3050,3050,0
|
|
20230727,184900,562827850,3050,3050,3050,3050,0
|
|
20230727,184800,562827850,3050,3050,3050,3050,0
|
|
20230727,184700,562827850,3050,3050,3050,3050,0
|
|
20230727,184600,562827850,3050,3050,3050,3050,0
|
|
20230727,184500,562827850,3050,3050,3050,3050,0
|
|
20230727,184400,562827850,3050,3050,3050,3050,0
|
|
20230727,184300,562827850,3050,3050,3050,3050,0
|
|
20230727,184200,562827850,3050,3050,3050,3050,0
|
|
20230727,184100,562827850,3050,3050,3050,3050,5303
|
|
20230727,184000,562827850,3050,3050,3050,3050,0
|
|
20230727,183900,562827850,3050,3050,3050,3050,0
|
|
20230727,183800,562827850,3050,3050,3050,3050,0
|
|
20230727,183700,562827850,3050,3050,3050,3050,0
|
|
20230727,183600,562827850,3050,3050,3050,3050,0
|
|
20230727,183500,562827850,3050,3050,3050,3050,0
|
|
20230727,183400,562827850,3050,3050,3050,3050,0
|
|
20230727,183300,562827850,3050,3050,3050,3050,0
|
|
20230727,183200,562827850,3050,3050,3050,3050,0
|
|
20230727,183100,562827850,3050,3050,3050,3050,0
|
|
20230727,183000,562827850,3050,3050,3050,3050,0
|
|
20230727,182900,562827850,3050,3050,3050,3050,0
|
|
20230727,182800,562827850,3050,3050,3050,3050,0
|
|
20230727,182700,562827850,3050,3050,3050,3050,0
|
|
20230727,182600,562827850,3050,3050,3050,3050,0
|
|
20230727,182500,562827850,3050,3050,3050,3050,0
|
|
20230727,182400,562827850,3050,3050,3050,3050,0
|
|
20230727,182300,562827850,3050,3050,3050,3050,0
|
|
20230727,182200,562827850,3050,3050,3050,3050,0
|
|
20230727,182100,562827850,3050,3050,3050,3050,0
|
|
20230727,182000,562827850,3050,3050,3050,3050,0
|
|
20230727,181900,562827850,3050,3050,3050,3050,0
|
|
20230727,181800,562827850,3050,3050,3050,3050,0
|
|
20230727,181700,562827850,3050,3050,3050,3050,0
|
|
20230727,181600,562827850,3050,3050,3050,3050,0
|
|
20230727,181500,562827850,3050,3050,3050,3050,0
|
|
20230727,181400,562827850,3050,3050,3050,3050,0
|
|
20230727,181300,562827850,3050,3050,3050,3050,0
|
|
20230727,181200,562827850,3050,3050,3050,3050,0
|
|
20230727,181100,562827850,3050,3050,3050,3050,5303
|
|
20230727,181000,562827850,3050,3050,3050,3050,0
|
|
20230727,180900,562827850,3050,3050,3050,3050,0
|
|
20230727,180800,562827850,3050,3050,3050,3050,0
|
|
20230727,180700,562827850,3050,3050,3050,3050,0
|
|
20230727,180600,562827850,3050,3050,3050,3050,0
|
|
20230727,180500,562827850,3050,3050,3050,3050,0
|
|
20230727,180400,562827850,3050,3050,3050,3050,0
|
|
20230727,180300,562827850,3050,3050,3050,3050,0
|
|
20230727,180200,562827850,3050,3050,3050,3050,0
|
|
20230727,180100,562827850,3050,3050,3050,3050,0
|
|
20230727,180000,562827850,3050,3050,3050,3050,0
|
|
20230727,175900,562827850,3050,3050,3050,3050,0
|
|
20230727,175800,562827850,3050,3050,3050,3050,0
|
|
20230727,175700,562827850,3050,3050,3050,3050,0
|
|
20230727,175600,562827850,3050,3050,3050,3050,0
|
|
20230727,175500,562827850,3050,3050,3050,3050,0
|
|
20230727,175400,562827850,3050,3050,3050,3050,0
|
|
20230727,175300,562827850,3050,3050,3050,3050,0
|
|
20230727,175200,562827850,3050,3050,3050,3050,0
|
|
20230727,175100,562827850,3050,3050,3050,3050,0
|
|
20230727,175000,562827850,3050,3050,3050,3050,0
|
|
20230727,174900,562827850,3050,3050,3050,3050,0
|
|
20230727,174800,562827850,3050,3050,3050,3050,0
|
|
20230727,174700,562827850,3050,3050,3050,3050,0
|
|
20230727,174600,562827850,3050,3050,3050,3050,0
|
|
20230727,174500,562827850,3050,3050,3050,3050,0
|
|
20230727,174400,562827850,3050,3050,3050,3050,0
|
|
20230727,174300,562827850,3050,3050,3050,3050,0
|
|
20230727,174200,562827850,3050,3050,3050,3050,0
|
|
20230727,174100,562827850,3050,3050,3050,3050,5303
|
|
20230727,174000,562827850,3050,3050,3050,3050,0
|
|
20230727,173900,562827850,3050,3050,3050,3050,0
|
|
20230727,173800,562827850,3050,3050,3050,3050,0
|
|
20230727,173700,562827850,3050,3050,3050,3050,0
|
|
20230727,173600,562827850,3050,3050,3050,3050,0
|
|
20230727,173500,562827850,3050,3050,3050,3050,0
|
|
20230727,173400,562827850,3050,3050,3050,3050,0
|
|
20230727,173300,562827850,3050,3050,3050,3050,0
|
|
20230727,173200,562827850,3050,3050,3050,3050,0
|
|
20230727,173100,562827850,3050,3050,3050,3050,0
|
|
20230727,173000,562827850,3050,3050,3050,3050,0
|
|
20230727,172900,562827850,3050,3050,3050,3050,0
|
|
20230727,172800,562827850,3050,3050,3050,3050,0
|
|
20230727,172700,562827850,3050,3050,3050,3050,0
|
|
20230727,172600,562827850,3050,3050,3050,3050,0
|
|
20230727,172500,562827850,3050,3050,3050,3050,0
|
|
20230727,172400,562827850,3050,3050,3050,3050,0
|
|
20230727,172300,562827850,3050,3050,3050,3050,0
|
|
20230727,172200,562827850,3050,3050,3050,3050,0
|
|
20230727,172100,562827850,3050,3050,3050,3050,0
|
|
20230727,172000,562827850,3050,3050,3050,3050,0
|
|
20230727,171900,562827850,3050,3050,3050,3050,0
|
|
20230727,171800,562827850,3050,3050,3050,3050,0
|
|
20230727,171700,562827850,3050,3050,3050,3050,0
|
|
20230727,171600,562827850,3050,3050,3050,3050,0
|
|
20230727,171500,562827850,3050,3050,3050,3050,0
|
|
20230727,171400,562827850,3050,3050,3050,3050,0
|
|
20230727,171300,562827850,3050,3050,3050,3050,0
|
|
20230727,171200,562827850,3050,3050,3050,3050,0
|
|
20230727,171100,562827850,3050,3050,3050,3050,5303
|
|
20230727,171000,562827850,3050,3050,3050,3050,0
|
|
20230727,170900,562827850,3050,3050,3050,3050,0
|
|
20230727,170800,562827850,3050,3050,3050,3050,0
|
|
20230727,170700,562827850,3050,3050,3050,3050,0
|
|
20230727,170600,562827850,3050,3050,3050,3050,0
|
|
20230727,170500,562827850,3050,3050,3050,3050,0
|
|
20230727,170400,562827850,3050,3050,3050,3050,0
|
|
20230727,170300,562827850,3050,3050,3050,3050,0
|
|
20230727,170200,562827850,3050,3050,3050,3050,0
|
|
20230727,170100,562827850,3050,3050,3050,3050,0
|
|
20230727,170000,562827850,3050,3050,3050,3050,0
|
|
20230727,165900,562827850,3050,3050,3050,3050,0
|
|
20230727,165800,562827850,3050,3050,3050,3050,0
|
|
20230727,165700,562827850,3050,3050,3050,3050,0
|
|
20230727,165600,562827850,3050,3050,3050,3050,0
|
|
20230727,165500,562827850,3050,3050,3050,3050,0
|
|
20230727,165400,562827850,3050,3050,3050,3050,0
|
|
20230727,165300,562827850,3050,3050,3050,3050,0
|
|
20230727,165200,562827850,3050,3050,3050,3050,0
|
|
20230727,165100,562827850,3050,3050,3050,3050,0
|
|
20230727,165000,562827850,3050,3050,3050,3050,0
|
|
20230727,164900,562827850,3050,3050,3050,3050,0
|
|
20230727,164800,562827850,3050,3050,3050,3050,0
|
|
20230727,164700,562827850,3050,3050,3050,3050,0
|
|
20230727,164600,562827850,3050,3050,3050,3050,0
|
|
20230727,164500,562827850,3050,3050,3050,3050,0
|
|
20230727,164400,562827850,3050,3050,3050,3050,0
|
|
20230727,164300,562827850,3050,3050,3050,3050,0
|
|
20230727,164200,562827850,3050,3050,3050,3050,0
|
|
20230727,164100,562827850,3050,3050,3050,3050,5303
|
|
20230727,164000,562827850,3050,3050,3050,3050,0
|
|
20230727,163900,562827850,3050,3050,3050,3050,0
|
|
20230727,163800,562827850,3050,3050,3050,3050,0
|
|
20230727,163700,562827850,3050,3050,3050,3050,0
|
|
20230727,163600,562827850,3050,3050,3050,3050,0
|
|
20230727,163500,562827850,3050,3050,3050,3050,0
|
|
20230727,163400,562827850,3050,3050,3050,3050,0
|
|
20230727,163300,562827850,3050,3050,3050,3050,0
|
|
20230727,163200,562827850,3050,3050,3050,3050,0
|
|
20230727,163100,562827850,3050,3050,3050,3050,0
|
|
20230727,163000,562827850,3050,3050,3050,3050,0
|
|
20230727,162900,562827850,3050,3050,3050,3050,0
|
|
20230727,162800,562827850,3050,3050,3050,3050,0
|
|
20230727,162700,562827850,3050,3050,3050,3050,0
|
|
20230727,162600,562827850,3050,3050,3050,3050,0
|
|
20230727,162500,562827850,3050,3050,3050,3050,0
|
|
20230727,162400,562827850,3050,3050,3050,3050,0
|
|
20230727,162300,562827850,3050,3050,3050,3050,0
|
|
20230727,162200,562827850,3050,3050,3050,3050,0
|
|
20230727,162100,562827850,3050,3050,3050,3050,0
|
|
20230727,162000,562827850,3050,3050,3050,3050,0
|
|
20230727,161900,562827850,3050,3050,3050,3050,0
|
|
20230727,161800,562827850,3050,3050,3050,3050,0
|
|
20230727,161700,562827850,3050,3050,3050,3050,0
|
|
20230727,161600,562827850,3050,3050,3050,3050,0
|
|
20230727,161500,562827850,3050,3050,3050,3050,0
|
|
20230727,161400,562827850,3050,3050,3050,3050,0
|
|
20230727,161300,562827850,3050,3050,3050,3050,0
|
|
20230727,161200,562827850,3050,3050,3050,3050,0
|
|
20230727,161100,562827850,3050,3050,3050,3050,5303
|
|
20230727,161000,562827850,3050,3050,3050,3050,0
|
|
20230727,160900,562827850,3050,3050,3050,3050,0
|
|
20230727,160800,562827850,3050,3050,3050,3050,0
|
|
20230727,160700,562827850,3050,3050,3050,3050,0
|
|
20230727,160600,562827850,3050,3050,3050,3050,0
|
|
20230727,160500,562827850,3050,3050,3050,3050,0
|
|
20230727,160400,562827850,3050,3050,3050,3050,0
|
|
20230727,160300,562827850,3050,3050,3050,3050,0
|
|
20230727,160200,562827850,3050,3050,3050,3050,0
|
|
20230727,160100,562827850,3050,3050,3050,3050,0
|
|
20230727,160000,562827850,3050,3050,3050,3050,0
|
|
20230727,155900,562827850,3050,3050,3050,3050,0
|
|
20230727,155800,562827850,3050,3050,3050,3050,0
|
|
20230727,155700,562827850,3050,3050,3050,3050,0
|
|
20230727,155600,562827850,3050,3050,3050,3050,0
|
|
20230727,155500,562827850,3050,3050,3050,3050,0
|
|
20230727,155400,562827850,3050,3050,3050,3050,0
|
|
20230727,155300,562827850,3050,3050,3050,3050,0
|
|
20230727,155200,562827850,3050,3050,3050,3050,0
|
|
20230727,155100,562827850,3050,3050,3050,3050,0
|
|
20230727,155000,562827850,3050,3050,3050,3050,0
|
|
20230727,154900,562827850,3050,3050,3050,3050,0
|
|
20230727,154800,562827850,3050,3050,3050,3050,0
|
|
20230727,154700,562827850,3050,3050,3050,3050,0
|
|
20230727,154600,562827850,3050,3050,3050,3050,0
|
|
20230727,154500,562827850,3050,3050,3050,3050,0
|
|
20230727,154400,562827850,3050,3050,3050,3050,0
|
|
20230727,154300,562827850,3050,3050,3050,3050,0
|
|
20230727,154200,562827850,3050,3050,3050,3050,0
|
|
20230727,154100,562827850,3050,3050,3050,3050,5303
|
|
20230727,154000,562827850,3050,3050,3050,3050,0
|
|
20230727,153900,562827850,3050,3050,3050,3050,0
|
|
20230727,153800,562827850,3050,3050,3050,3050,0
|
|
20230727,153700,562827850,3050,3050,3050,3050,0
|
|
20230727,153600,562827850,3050,3050,3050,3050,0
|
|
20230727,153500,562827850,3050,3050,3050,3050,0
|
|
20230727,153400,562827850,3050,3050,3050,3050,0
|
|
20230727,153300,562827850,3050,3050,3050,3050,0
|
|
20230727,153200,562827850,3050,3050,3050,3050,0
|
|
20230727,153100,562827850,3050,3050,3050,3050,0
|
|
20230727,153000,562827850,3050,3050,3050,3050,5303
|
|
20230727,152900,546653700,3075,3075,3075,3075,0
|
|
20230727,152800,546653700,3075,3075,3075,3075,0
|
|
20230727,152700,546653700,3075,3075,3075,3075,0
|
|
20230727,152600,546653700,3075,3075,3075,3075,0
|
|
20230727,152500,546653700,3075,3075,3075,3075,0
|
|
20230727,152400,546653700,3075,3075,3075,3075,0
|
|
20230727,152300,546653700,3075,3075,3075,3075,0
|
|
20230727,152200,546653700,3075,3075,3075,3075,0
|
|
20230727,152100,546653700,3075,3075,3075,3075,0
|
|
20230727,152000,546653700,3075,3075,3075,3075,0
|
|
20230727,151900,546653700,3075,3070,3075,3060,2212
|
|
20230727,151800,539867900,3070,3065,3070,3065,379
|
|
20230727,151700,538704410,3070,3070,3070,3070,100
|
|
20230727,151600,538397410,3070,3070,3070,3070,1
|
|
20230727,151500,538394340,3065,3065,3070,3065,207
|
|
20230727,151400,537759880,3070,3070,3070,3070,0
|
|
20230727,151300,537759880,3070,3070,3070,3070,425
|
|
20230727,151200,536455130,3070,3065,3070,3065,1091
|
|
20230727,151100,533111210,3065,3065,3065,3065,0
|
|
20230727,151000,533111210,3065,3065,3065,3065,0
|
|
20230727,150900,533111210,3065,3070,3070,3065,55
|
|
20230727,150800,532942510,3070,3075,3075,3070,11
|
|
20230727,150700,532908690,3080,3075,3080,3075,300
|
|
20230727,150600,531986115,3075,3070,3075,3070,800
|
|
20230727,150500,529527635,3065,3065,3065,3065,22
|
|
20230727,150400,529460205,3065,3065,3065,3060,233
|
|
20230727,150300,528747070,3065,3075,3075,3065,1644
|
|
20230727,150200,523707130,3080,3080,3080,3080,0
|
|
20230727,150100,523707130,3080,3075,3080,3075,9
|
|
20230727,150000,523679450,3075,3075,3080,3070,298
|
|
20230727,145900,522763105,3080,3075,3080,3075,127
|
|
20230727,145800,522372575,3080,3075,3080,3075,59
|
|
20230727,145700,522191145,3075,3070,3075,3070,70
|
|
20230727,145600,521976230,3075,3070,3075,3070,31
|
|
20230727,145500,521881055,3075,3075,3075,3070,1051
|
|
20230727,145400,518654230,3075,3070,3075,3070,201
|
|
20230727,145300,518037150,3075,3075,3075,3075,55
|
|
20230727,145200,517868025,3085,3085,3085,3085,0
|
|
20230727,145100,517868025,3085,3085,3085,3085,0
|
|
20230727,145000,517868025,3085,3085,3085,3085,0
|
|
20230727,144900,517868025,3085,3080,3085,3080,500
|
|
20230727,144800,516325610,3085,3085,3085,3085,0
|
|
20230727,144700,516325610,3085,3085,3085,3070,516
|
|
20230727,144600,514738835,3085,3085,3085,3085,0
|
|
20230727,144500,514738835,3085,3085,3085,3085,1
|
|
20230727,144400,514735750,3080,3080,3080,3080,0
|
|
20230727,144300,514735750,3080,3080,3080,3080,180
|
|
20230727,144200,514181350,3080,3080,3080,3080,501
|
|
20230727,144100,512638270,3080,3080,3080,3080,1
|
|
20230727,144000,512635190,3080,3080,3080,3080,33
|
|
20230727,143900,512533550,3085,3085,3085,3085,0
|
|
20230727,143800,512533550,3085,3085,3085,3085,331
|
|
20230727,143700,511512415,3085,3075,3085,3075,104
|
|
20230727,143600,511192605,3085,3085,3085,3085,0
|
|
20230727,143500,511192605,3085,3085,3085,3085,0
|
|
20230727,143400,511192605,3085,3085,3085,3085,345
|
|
20230727,143300,510128280,3090,3090,3090,3090,0
|
|
20230727,143200,510128280,3090,3090,3090,3090,0
|
|
20230727,143100,510128280,3090,3090,3090,3090,1
|
|
20230727,143000,510125190,3085,3085,3085,3085,0
|
|
20230727,142900,510125190,3085,3085,3085,3085,600
|
|
20230727,142800,508274190,3085,3085,3085,3085,0
|
|
20230727,142700,508274190,3085,3085,3085,3085,100
|
|
20230727,142600,507965690,3085,3085,3085,3085,42
|
|
20230727,142500,507836120,3080,3080,3080,3080,3
|
|
20230727,142400,507826880,3085,3085,3085,3085,0
|
|
20230727,142300,507826880,3085,3085,3085,3085,51
|
|
20230727,142200,507669545,3085,3085,3085,3085,0
|
|
20230727,142100,507669545,3085,3085,3085,3085,0
|
|
20230727,142000,507669545,3085,3085,3085,3085,900
|
|
20230727,141900,504893045,3085,3085,3085,3085,0
|
|
20230727,141800,504893045,3085,3085,3085,3085,0
|
|
20230727,141700,504893045,3085,3085,3085,3085,0
|
|
20230727,141600,504893045,3085,3085,3085,3085,0
|
|
20230727,141500,504893045,3085,3085,3085,3085,0
|
|
20230727,141400,504893045,3085,3085,3085,3085,0
|
|
20230727,141300,504893045,3085,3075,3085,3075,2
|
|
20230727,141200,504886885,3075,3075,3075,3075,100
|
|
20230727,141100,504579385,3085,3085,3085,3085,0
|
|
20230727,141000,504579385,3085,3085,3085,3085,18
|
|
20230727,140900,504523855,3085,3085,3085,3085,30
|
|
20230727,140800,504431305,3085,3085,3085,3085,3
|
|
20230727,140700,504422050,3080,3080,3080,3080,168
|
|
20230727,140600,503904610,3085,3085,3085,3085,0
|
|
20230727,140500,503904610,3085,3085,3085,3085,10
|
|
20230727,140400,503873760,3090,3090,3090,3090,7
|
|
20230727,140300,503852130,3090,3090,3090,3090,0
|
|
20230727,140200,503852130,3090,3090,3090,3090,0
|
|
20230727,140100,503852130,3090,3090,3090,3090,10
|
|
20230727,140000,503821230,3095,3095,3095,3095,0
|
|
20230727,135900,503821230,3095,3095,3095,3095,0
|
|
20230727,135800,503821230,3095,3095,3095,3095,0
|
|
20230727,135700,503821230,3095,3090,3095,3090,100
|
|
20230727,135600,503512185,3090,3090,3090,3090,0
|
|
20230727,135500,503512185,3090,3090,3090,3090,0
|
|
20230727,135400,503512185,3090,3090,3090,3090,0
|
|
20230727,135300,503512185,3090,3090,3090,3090,0
|
|
20230727,135200,503512185,3090,3090,3090,3090,0
|
|
20230727,135100,503512185,3090,3090,3090,3090,0
|
|
20230727,135000,503512185,3090,3090,3090,3090,0
|
|
20230727,134900,503512185,3090,3080,3090,3080,2
|
|
20230727,134800,503506015,3090,3090,3090,3090,0
|
|
20230727,134700,503506015,3090,3090,3090,3090,1
|
|
20230727,134600,503502925,3095,3095,3095,3095,0
|
|
20230727,134500,503502925,3095,3095,3095,3095,35
|
|
20230727,134400,503394600,3095,3095,3095,3095,0
|
|
20230727,134300,503394600,3095,3095,3095,3095,0
|
|
20230727,134200,503394600,3095,3095,3095,3095,0
|
|
20230727,134100,503394600,3095,3095,3095,3095,0
|
|
20230727,134000,503394600,3095,3095,3095,3095,0
|
|
20230727,133900,503394600,3095,3095,3095,3095,0
|
|
20230727,133800,503394600,3095,3095,3095,3095,1
|
|
20230727,133700,503391505,3080,3080,3080,3080,0
|
|
20230727,133600,503391505,3080,3090,3090,3080,78
|
|
20230727,133500,503151235,3095,3095,3095,3095,2
|
|
20230727,133400,503145045,3095,3085,3095,3085,349
|
|
20230727,133300,502067715,3085,3085,3085,3085,10
|
|
20230727,133200,502036865,3085,3085,3085,3085,0
|
|
20230727,133100,502036865,3085,3085,3085,3085,0
|
|
20230727,133000,502036865,3085,3085,3085,3085,0
|
|
20230727,132900,502036865,3085,3085,3085,3085,0
|
|
20230727,132800,502036865,3085,3085,3085,3085,70
|
|
20230727,132700,501820915,3085,3085,3085,3085,406
|
|
20230727,132600,500568405,3085,3085,3085,3085,7
|
|
20230727,132500,500546810,3085,3085,3085,3085,335
|
|
20230727,132400,499513335,3090,3085,3090,3085,551
|
|
20230727,132300,497813495,3080,3085,3085,3080,1117
|
|
20230727,132200,494372550,3085,3085,3085,3085,131
|
|
20230727,132100,493968415,3080,3080,3080,3080,0
|
|
20230727,132000,493968415,3080,3080,3080,3080,36
|
|
20230727,131900,493857535,3085,3085,3085,3085,0
|
|
20230727,131800,493857535,3085,3080,3085,3080,57
|
|
20230727,131700,493681940,3080,3080,3080,3080,30
|
|
20230727,131600,493589540,3080,3080,3080,3080,0
|
|
20230727,131500,493589540,3080,3080,3080,3080,0
|
|
20230727,131400,493589540,3080,3080,3080,3080,0
|
|
20230727,131300,493589540,3080,3080,3080,3080,1
|
|
20230727,131200,493586460,3085,3085,3085,3085,0
|
|
20230727,131100,493586460,3085,3085,3085,3085,0
|
|
20230727,131000,493586460,3085,3085,3085,3085,0
|
|
20230727,130900,493586460,3085,3085,3085,3085,20
|
|
20230727,130800,493524760,3085,3085,3085,3085,0
|
|
20230727,130700,493524760,3085,3085,3085,3085,0
|
|
20230727,130600,493524760,3085,3085,3085,3085,37
|
|
20230727,130500,493410615,3095,3095,3095,3095,0
|
|
20230727,130400,493410615,3095,3095,3095,3095,0
|
|
20230727,130300,493410615,3095,3095,3095,3095,0
|
|
20230727,130200,493410615,3095,3090,3095,3090,4
|
|
20230727,130100,493398240,3095,3095,3095,3095,0
|
|
20230727,130000,493398240,3095,3095,3095,3095,32
|
|
20230727,125900,493299200,3085,3085,3085,3085,0
|
|
20230727,125800,493299200,3085,3085,3085,3085,4
|
|
20230727,125700,493286860,3090,3090,3090,3090,0
|
|
20230727,125600,493286860,3090,3090,3090,3090,0
|
|
20230727,125500,493286860,3090,3090,3090,3090,10
|
|
20230727,125400,493255960,3095,3095,3095,3095,0
|
|
20230727,125300,493255960,3095,3095,3095,3095,0
|
|
20230727,125200,493255960,3095,3095,3095,3095,0
|
|
20230727,125100,493255960,3095,3095,3095,3095,0
|
|
20230727,125000,493255960,3095,3095,3095,3095,110
|
|
20230727,124900,492915510,3095,3095,3095,3095,0
|
|
20230727,124800,492915510,3095,3095,3095,3095,0
|
|
20230727,124700,492915510,3095,3095,3095,3095,1
|
|
20230727,124600,492912415,3085,3085,3085,3085,7
|
|
20230727,124500,492890820,3100,3100,3100,3100,0
|
|
20230727,124400,492890820,3100,3100,3100,3100,0
|
|
20230727,124300,492890820,3100,3100,3100,3100,0
|
|
20230727,124200,492890820,3100,3100,3100,3100,0
|
|
20230727,124100,492890820,3100,3100,3100,3100,53
|
|
20230727,124000,492726520,3100,3100,3100,3100,1
|
|
20230727,123900,492723420,3100,3100,3100,3100,0
|
|
20230727,123800,492723420,3100,3100,3100,3100,0
|
|
20230727,123700,492723420,3100,3100,3100,3100,0
|
|
20230727,123600,492723420,3100,3100,3100,3100,20
|
|
20230727,123500,492661420,3100,3105,3105,3100,5
|
|
20230727,123400,492645915,3100,3100,3100,3100,499
|
|
20230727,123300,491099015,3100,3100,3100,3100,0
|
|
20230727,123200,491099015,3100,3100,3100,3095,313
|
|
20230727,123100,490128775,3100,3075,3100,3075,10192
|
|
20230727,123000,458733345,3075,3070,3075,3070,469
|
|
20230727,122900,457293510,3075,3075,3075,3075,0
|
|
20230727,122800,457293510,3075,3075,3075,3075,1
|
|
20230727,122700,457290435,3065,3065,3065,3065,50
|
|
20230727,122600,457137185,3075,3075,3075,3075,0
|
|
20230727,122500,457137185,3075,3075,3075,3075,0
|
|
20230727,122400,457137185,3075,3060,3075,3060,2428
|
|
20230727,122300,449690785,3060,3060,3060,3060,3
|
|
20230727,122200,449681605,3070,3070,3070,3070,0
|
|
20230727,122100,449681605,3070,3065,3070,3060,759
|
|
20230727,122000,447357770,3065,3075,3075,3065,36
|
|
20230727,121900,447247420,3070,3075,3075,3070,1080
|
|
20230727,121800,443928145,3085,3085,3085,3085,0
|
|
20230727,121700,443928145,3085,3085,3085,3085,0
|
|
20230727,121600,443928145,3085,3085,3085,3085,0
|
|
20230727,121500,443928145,3085,3085,3085,3085,0
|
|
20230727,121400,443928145,3085,3085,3085,3085,0
|
|
20230727,121300,443928145,3085,3080,3085,3080,300
|
|
20230727,121200,443004140,3085,3085,3085,3085,0
|
|
20230727,121100,443004140,3085,3080,3085,3080,101
|
|
20230727,121000,442693055,3085,3085,3085,3085,2
|
|
20230727,120900,442686885,3085,3080,3085,3080,120
|
|
20230727,120800,442316785,3080,3085,3085,3080,211
|
|
20230727,120700,441666900,3080,3080,3080,3080,6
|
|
20230727,120600,441648420,3085,3080,3085,3080,26
|
|
20230727,120500,441568335,3085,3085,3085,3085,0
|
|
20230727,120400,441568335,3085,3085,3085,3085,0
|
|
20230727,120300,441568335,3085,3085,3085,3085,420
|
|
20230727,120200,440272635,3100,3100,3100,3100,0
|
|
20230727,120100,440272635,3100,3095,3100,3095,22
|
|
20230727,120000,440204440,3085,3085,3085,3085,1
|
|
20230727,115900,440201355,3100,3085,3100,3085,21
|
|
20230727,115800,440136555,3100,3100,3100,3100,9
|
|
20230727,115700,440108655,3100,3100,3100,3100,0
|
|
20230727,115600,440108655,3100,3100,3100,3100,0
|
|
20230727,115500,440108655,3100,3100,3100,3100,0
|
|
20230727,115400,440108655,3100,3100,3100,3100,0
|
|
20230727,115300,440108655,3100,3100,3100,3100,0
|
|
20230727,115200,440108655,3100,3085,3100,3085,8
|
|
20230727,115100,440083960,3100,3100,3100,3100,0
|
|
20230727,115000,440083960,3100,3100,3100,3100,1
|
|
20230727,114900,440080860,3085,3090,3090,3085,188
|
|
20230727,114800,439500810,3100,3100,3100,3100,0
|
|
20230727,114700,439500810,3100,3100,3100,3100,0
|
|
20230727,114600,439500810,3100,3100,3100,3100,5
|
|
20230727,114500,439485310,3100,3100,3100,3100,1
|
|
20230727,114400,439482210,3090,3095,3095,3090,1040
|
|
20230727,114300,436264620,3095,3095,3095,3095,0
|
|
20230727,114200,436264620,3095,3095,3095,3095,0
|
|
20230727,114100,436264620,3095,3095,3095,3095,152
|
|
20230727,114000,435794180,3100,3100,3100,3100,1
|
|
20230727,113900,435791080,3100,3100,3100,3100,0
|
|
20230727,113800,435791080,3100,3100,3100,3100,0
|
|
20230727,113700,435791080,3100,3100,3100,3100,1
|
|
20230727,113600,435787980,3095,3095,3095,3095,2
|
|
20230727,113500,435781790,3100,3100,3100,3100,0
|
|
20230727,113400,435781790,3100,3100,3100,3100,0
|
|
20230727,113300,435781790,3100,3100,3100,3100,0
|
|
20230727,113200,435781790,3100,3100,3105,3090,211
|
|
20230727,113100,435128025,3110,3110,3110,3110,2
|
|
20230727,113000,435121805,3110,3110,3110,3110,20
|
|
20230727,112900,435059605,3110,3110,3110,3110,10
|
|
20230727,112800,435028505,3115,3115,3115,3115,0
|
|
20230727,112700,435028505,3115,3115,3115,3115,0
|
|
20230727,112600,435028505,3115,3115,3115,3115,0
|
|
20230727,112500,435028505,3115,3115,3115,3115,6
|
|
20230727,112400,435009815,3090,3090,3090,3090,0
|
|
20230727,112300,435009815,3090,3105,3105,3090,2948
|
|
20230727,112200,425896185,3105,3105,3105,3105,1
|
|
20230727,112100,425893080,3110,3110,3110,3110,1872
|
|
20230727,112000,420071160,3110,3100,3110,3100,4
|
|
20230727,111900,420058730,3110,3110,3110,3110,150
|
|
20230727,111800,419592230,3110,3110,3110,3110,0
|
|
20230727,111700,419592230,3110,3110,3110,3110,0
|
|
20230727,111600,419592230,3110,3110,3110,3110,1
|
|
20230727,111500,419589120,3105,3105,3105,3105,0
|
|
20230727,111400,419589120,3105,3105,3105,3105,1
|
|
20230727,111300,419586015,3125,3125,3125,3125,0
|
|
20230727,111200,419586015,3125,3110,3125,3100,601
|
|
20230727,111100,417719410,3110,3110,3110,3110,50
|
|
20230727,111000,417563910,3125,3130,3130,3110,2493
|
|
20230727,110900,409806330,3135,3125,3135,3110,3483
|
|
20230727,110800,398905150,3125,3120,3125,3120,1533
|
|
20230727,110700,394120930,3120,3120,3120,3120,0
|
|
20230727,110600,394120930,3120,3120,3120,3120,10
|
|
20230727,110500,394089730,3120,3120,3120,3120,0
|
|
20230727,110400,394089730,3120,3120,3120,3120,300
|
|
20230727,110300,393153730,3125,3095,3125,3095,1866
|
|
20230727,110200,387336780,3115,3115,3115,3115,0
|
|
20230727,110100,387336780,3115,3115,3115,3115,0
|
|
20230727,110000,387336780,3115,3115,3115,3115,0
|
|
20230727,105900,387336780,3115,3115,3115,3115,50
|
|
20230727,105800,387181030,3090,3110,3110,3090,1989
|
|
20230727,105700,381028660,3115,3115,3115,3115,1
|
|
20230727,105600,381025545,3115,3115,3115,3115,521
|
|
20230727,105500,379402630,3115,3110,3115,3110,870
|
|
20230727,105400,376694655,3110,3095,3110,3095,5371
|
|
20230727,105300,360038445,3095,3095,3095,3095,8
|
|
20230727,105200,360013685,3090,3095,3095,3090,22
|
|
20230727,105100,359945605,3095,3100,3100,3095,101
|
|
20230727,105000,359633005,3090,3095,3100,3090,533
|
|
20230727,104900,357983505,3100,3095,3100,3095,1107
|
|
20230727,104800,354557330,3100,3090,3100,3090,1600
|
|
20230727,104700,349612825,3095,3095,3095,3095,0
|
|
20230727,104600,349612825,3095,3100,3100,3095,35
|
|
20230727,104500,349504330,3100,3100,3100,3100,1
|
|
20230727,104400,349501230,3090,3090,3090,3090,2
|
|
20230727,104300,349495050,3100,3100,3100,3100,125
|
|
20230727,104200,349107550,3100,3100,3100,3100,1
|
|
20230727,104100,349104450,3100,3090,3100,3090,103
|
|
20230727,104000,348786150,3090,3090,3090,3090,255
|
|
20230727,103900,347998200,3090,3090,3090,3090,1
|
|
20230727,103800,347995110,3100,3095,3100,3090,81
|
|
20230727,103700,347744585,3095,3095,3095,3095,1
|
|
20230727,103600,347741490,3100,3100,3100,3100,78
|
|
20230727,103500,347499690,3110,3110,3110,3110,0
|
|
20230727,103400,347499690,3110,3110,3110,3110,0
|
|
20230727,103300,347499690,3110,3110,3110,3100,213
|
|
20230727,103200,346837360,3100,3110,3110,3100,110
|
|
20230727,103100,346496270,3105,3095,3105,3095,2184
|
|
20230727,103000,339723390,3100,3100,3100,3100,0
|
|
20230727,102900,339723390,3100,3100,3100,3100,0
|
|
20230727,102800,339723390,3100,3095,3100,3095,2604
|
|
20230727,102700,331653910,3095,3095,3095,3095,1
|
|
20230727,102600,331650815,3090,3090,3090,3090,1725
|
|
20230727,102500,326320565,3090,3090,3090,3090,0
|
|
20230727,102400,326320565,3090,3090,3090,3090,0
|
|
20230727,102300,326320565,3090,3090,3090,3090,10
|
|
20230727,102200,326289665,3090,3095,3100,3090,42
|
|
20230727,102100,326159870,3100,3090,3100,3090,1682
|
|
20230727,102000,320959935,3090,3095,3095,3090,3
|
|
20230727,101900,320950660,3085,3085,3095,3085,685
|
|
20230727,101800,318837415,3095,3095,3095,3095,0
|
|
20230727,101700,318837415,3095,3095,3095,3095,0
|
|
20230727,101600,318837415,3095,3085,3095,3085,2
|
|
20230727,101500,318831235,3095,3095,3095,3095,3
|
|
20230727,101400,318821950,3095,3095,3095,3095,0
|
|
20230727,101300,318821950,3095,3095,3095,3095,0
|
|
20230727,101200,318821950,3095,3095,3095,3095,0
|
|
20230727,101100,318821950,3095,3095,3095,3085,219
|
|
20230727,101000,318144645,3100,3100,3100,3100,1
|
|
20230727,100900,318141545,3090,3090,3090,3090,1
|
|
20230727,100800,318138455,3100,3100,3100,3100,3
|
|
20230727,100700,318129155,3100,3100,3100,3075,178
|
|
20230727,100600,317579005,3100,3100,3100,3095,5
|
|
20230727,100500,317563515,3100,3085,3100,3085,2310
|
|
20230727,100400,310411145,3090,3090,3100,3090,2284
|
|
20230727,100300,303353565,3100,3100,3110,3100,549
|
|
20230727,100200,301651430,3105,3105,3110,3105,8253
|
|
20230727,100100,276025725,3100,3100,3100,3100,0
|
|
20230727,100000,276025725,3100,3100,3100,3100,3597
|
|
20230727,095900,264875025,3100,3100,3100,3100,100
|
|
20230727,095800,264565025,3100,3095,3100,3090,1709
|
|
20230727,095700,259275915,3090,3095,3095,3090,1002
|
|
20230727,095600,256179725,3095,3075,3095,3075,4094
|
|
20230727,095500,243552225,3075,3075,3075,3075,1
|
|
20230727,095400,243549150,3080,3080,3080,3080,0
|
|
20230727,095300,243549150,3080,3080,3080,3080,1637
|
|
20230727,095200,238507190,3080,3075,3080,3075,1366
|
|
20230727,095100,234306735,3070,3070,3070,3070,841
|
|
20230727,095000,231724865,3070,3070,3070,3070,14
|
|
20230727,094900,231681885,3070,3070,3070,3050,418
|
|
20230727,094800,230406625,3055,3055,3055,3055,16
|
|
20230727,094700,230357745,3070,3070,3070,3070,15
|
|
20230727,094600,230311695,3070,3070,3070,3070,0
|
|
20230727,094500,230311695,3070,3070,3070,3070,0
|
|
20230727,094400,230311695,3070,3070,3075,3050,8
|
|
20230727,094300,230287230,3045,3050,3050,3045,134
|
|
20230727,094200,229878675,3075,3070,3075,3070,2
|
|
20230727,094100,229872530,3060,3065,3080,3060,2378
|
|
20230727,094000,222572875,3070,3060,3070,3060,810
|
|
20230727,093900,220086205,3070,3070,3070,3065,425
|
|
20230727,093800,218783385,3070,3045,3070,3045,403
|
|
20230727,093700,217549750,3065,3045,3065,3045,549
|
|
20230727,093600,215868455,3060,3060,3060,3060,3
|
|
20230727,093500,215859275,3065,3065,3065,3065,0
|
|
20230727,093400,215859275,3065,3065,3065,3065,601
|
|
20230727,093300,214017210,3065,3065,3065,3065,5
|
|
20230727,093200,214001885,3065,3060,3065,3060,55
|
|
20230727,093100,213833580,3065,3035,3065,3035,7237
|
|
20230727,093000,191762205,3030,3025,3035,3020,1319
|
|
20230727,092900,187767305,3030,3025,3030,3025,227
|
|
20230727,092800,187079640,3030,3030,3030,3030,10
|
|
20230727,092700,187049340,3030,3030,3030,3030,576
|
|
20230727,092600,185304060,3040,3040,3040,3040,10
|
|
20230727,092500,185273660,3040,3035,3040,3035,923
|
|
20230727,092400,182471860,3035,3025,3035,3015,1337
|
|
20230727,092300,178426270,3025,3025,3025,3015,167
|
|
20230727,092200,177922245,3025,3030,3035,3025,351
|
|
20230727,092100,176858715,3010,3030,3030,3010,185
|
|
20230727,092000,176298845,3035,3015,3035,3015,2995
|
|
20230727,091900,167237035,3020,3020,3020,3015,1135
|
|
20230727,091800,163809525,3025,3015,3025,3015,1928
|
|
20230727,091700,157986920,3020,3020,3020,3020,0
|
|
20230727,091600,157986920,3020,3015,3020,3000,2500
|
|
20230727,091500,150481910,3005,3005,3005,3005,0
|
|
20230727,091400,150481910,3005,3010,3010,3005,1557
|
|
20230727,091300,145800840,3010,3010,3010,3010,43
|
|
20230727,091200,145671410,3025,3015,3025,3015,737
|
|
20230727,091100,143446130,3010,3005,3010,3000,970
|
|
20230727,091000,140530425,3005,2990,3005,2985,1286
|
|
20230727,090900,136676305,2990,2990,2990,2990,141
|
|
20230727,090800,136254715,2990,3010,3010,2990,1676
|
|
20230727,090700,131230195,3000,3010,3010,3000,558
|
|
20230727,090600,129554495,3010,3005,3010,3005,940
|
|
20230727,090500,126725970,3005,3000,3005,3000,567
|
|
20230727,090400,125022745,3000,3000,3010,2990,1246
|
|
20230727,090300,121284580,2995,2990,2995,2975,2248
|
|
20230727,090200,114562000,2975,2970,2990,2970,1480
|
|
20230727,090100,110149070,2970,2885,2970,2885,6590
|
|
20230727,090000,90829500,2915,2820,2930,2820,32047
|