619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191600,850335470,3460,3460,3460,3460,9984
|
|
20230727,191500,850335470,3460,3460,3460,3460,0
|
|
20230727,191400,850335470,3460,3460,3460,3460,0
|
|
20230727,191300,850335470,3460,3460,3460,3460,0
|
|
20230727,191200,850335470,3460,3460,3460,3460,0
|
|
20230727,191100,850335470,3460,3460,3460,3460,0
|
|
20230727,191000,850335470,3460,3460,3460,3460,0
|
|
20230727,190900,850335470,3460,3460,3460,3460,0
|
|
20230727,190800,850335470,3460,3460,3460,3460,0
|
|
20230727,190700,850335470,3460,3460,3460,3460,0
|
|
20230727,190600,850335470,3460,3460,3460,3460,0
|
|
20230727,190500,850335470,3460,3460,3460,3460,0
|
|
20230727,190400,850335470,3460,3460,3460,3460,0
|
|
20230727,190300,850335470,3460,3460,3460,3460,0
|
|
20230727,190200,850335470,3460,3460,3460,3460,0
|
|
20230727,190100,850335470,3460,3460,3460,3460,0
|
|
20230727,190000,850335470,3460,3460,3460,3460,0
|
|
20230727,185900,850335470,3460,3460,3460,3460,0
|
|
20230727,185800,850335470,3460,3460,3460,3460,0
|
|
20230727,185700,850335470,3460,3460,3460,3460,0
|
|
20230727,185600,850335470,3460,3460,3460,3460,0
|
|
20230727,185500,850335470,3460,3460,3460,3460,0
|
|
20230727,185400,850335470,3460,3460,3460,3460,0
|
|
20230727,185300,850335470,3460,3460,3460,3460,0
|
|
20230727,185200,850335470,3460,3460,3460,3460,0
|
|
20230727,185100,850335470,3460,3460,3460,3460,0
|
|
20230727,185000,850335470,3460,3460,3460,3460,0
|
|
20230727,184900,850335470,3460,3460,3460,3460,0
|
|
20230727,184800,850335470,3460,3460,3460,3460,0
|
|
20230727,184700,850335470,3460,3460,3460,3460,0
|
|
20230727,184600,850335470,3460,3460,3460,3460,9984
|
|
20230727,184500,850335470,3460,3460,3460,3460,0
|
|
20230727,184400,850335470,3460,3460,3460,3460,0
|
|
20230727,184300,850335470,3460,3460,3460,3460,0
|
|
20230727,184200,850335470,3460,3460,3460,3460,0
|
|
20230727,184100,850335470,3460,3460,3460,3460,0
|
|
20230727,184000,850335470,3460,3460,3460,3460,0
|
|
20230727,183900,850335470,3460,3460,3460,3460,0
|
|
20230727,183800,850335470,3460,3460,3460,3460,0
|
|
20230727,183700,850335470,3460,3460,3460,3460,0
|
|
20230727,183600,850335470,3460,3460,3460,3460,0
|
|
20230727,183500,850335470,3460,3460,3460,3460,0
|
|
20230727,183400,850335470,3460,3460,3460,3460,0
|
|
20230727,183300,850335470,3460,3460,3460,3460,0
|
|
20230727,183200,850335470,3460,3460,3460,3460,0
|
|
20230727,183100,850335470,3460,3460,3460,3460,0
|
|
20230727,183000,850335470,3460,3460,3460,3460,0
|
|
20230727,182900,850335470,3460,3460,3460,3460,0
|
|
20230727,182800,850335470,3460,3460,3460,3460,0
|
|
20230727,182700,850335470,3460,3460,3460,3460,0
|
|
20230727,182600,850335470,3460,3460,3460,3460,0
|
|
20230727,182500,850335470,3460,3460,3460,3460,0
|
|
20230727,182400,850335470,3460,3460,3460,3460,0
|
|
20230727,182300,850335470,3460,3460,3460,3460,0
|
|
20230727,182200,850335470,3460,3460,3460,3460,0
|
|
20230727,182100,850335470,3460,3460,3460,3460,0
|
|
20230727,182000,850335470,3460,3460,3460,3460,0
|
|
20230727,181900,850335470,3460,3460,3460,3460,0
|
|
20230727,181800,850335470,3460,3460,3460,3460,0
|
|
20230727,181700,850335470,3460,3460,3460,3460,0
|
|
20230727,181600,850335470,3460,3460,3460,3460,9984
|
|
20230727,181500,850335470,3460,3460,3460,3460,0
|
|
20230727,181400,850335470,3460,3460,3460,3460,0
|
|
20230727,181300,850335470,3460,3460,3460,3460,0
|
|
20230727,181200,850335470,3460,3460,3460,3460,0
|
|
20230727,181100,850335470,3460,3460,3460,3460,0
|
|
20230727,181000,850335470,3460,3460,3460,3460,0
|
|
20230727,180900,850335470,3460,3460,3460,3460,0
|
|
20230727,180800,850335470,3460,3460,3460,3460,0
|
|
20230727,180700,850335470,3460,3460,3460,3460,0
|
|
20230727,180600,850335470,3460,3460,3460,3460,0
|
|
20230727,180500,850335470,3460,3460,3460,3460,0
|
|
20230727,180400,850335470,3460,3460,3460,3460,0
|
|
20230727,180300,850335470,3460,3460,3460,3460,0
|
|
20230727,180200,850335470,3460,3460,3460,3460,0
|
|
20230727,180100,850335470,3460,3460,3460,3460,0
|
|
20230727,180000,850335470,3460,3460,3460,3460,0
|
|
20230727,175900,850335470,3460,3460,3460,3460,0
|
|
20230727,175800,850335470,3460,3460,3460,3460,0
|
|
20230727,175700,850335470,3460,3460,3460,3460,0
|
|
20230727,175600,850335470,3460,3460,3460,3460,0
|
|
20230727,175500,850335470,3460,3460,3460,3460,0
|
|
20230727,175400,850335470,3460,3460,3460,3460,0
|
|
20230727,175300,850335470,3460,3460,3460,3460,0
|
|
20230727,175200,850335470,3460,3460,3460,3460,0
|
|
20230727,175100,850335470,3460,3460,3460,3460,0
|
|
20230727,175000,850335470,3460,3460,3460,3460,0
|
|
20230727,174900,850335470,3460,3460,3460,3460,0
|
|
20230727,174800,850335470,3460,3460,3460,3460,0
|
|
20230727,174700,850335470,3460,3460,3460,3460,0
|
|
20230727,174600,850335470,3460,3460,3460,3460,9984
|
|
20230727,174500,850335470,3460,3460,3460,3460,0
|
|
20230727,174400,850335470,3460,3460,3460,3460,0
|
|
20230727,174300,850335470,3460,3460,3460,3460,0
|
|
20230727,174200,850335470,3460,3460,3460,3460,0
|
|
20230727,174100,850335470,3460,3460,3460,3460,0
|
|
20230727,174000,850335470,3460,3460,3460,3460,0
|
|
20230727,173900,850335470,3460,3460,3460,3460,0
|
|
20230727,173800,850335470,3460,3460,3460,3460,0
|
|
20230727,173700,850335470,3460,3460,3460,3460,0
|
|
20230727,173600,850335470,3460,3460,3460,3460,0
|
|
20230727,173500,850335470,3460,3460,3460,3460,0
|
|
20230727,173400,850335470,3460,3460,3460,3460,0
|
|
20230727,173300,850335470,3460,3460,3460,3460,0
|
|
20230727,173200,850335470,3460,3460,3460,3460,0
|
|
20230727,173100,850335470,3460,3460,3460,3460,0
|
|
20230727,173000,850335470,3460,3460,3460,3460,0
|
|
20230727,172900,850335470,3460,3460,3460,3460,0
|
|
20230727,172800,850335470,3460,3460,3460,3460,0
|
|
20230727,172700,850335470,3460,3460,3460,3460,0
|
|
20230727,172600,850335470,3460,3460,3460,3460,0
|
|
20230727,172500,850335470,3460,3460,3460,3460,0
|
|
20230727,172400,850335470,3460,3460,3460,3460,0
|
|
20230727,172300,850335470,3460,3460,3460,3460,0
|
|
20230727,172200,850335470,3460,3460,3460,3460,0
|
|
20230727,172100,850335470,3460,3460,3460,3460,0
|
|
20230727,172000,850335470,3460,3460,3460,3460,0
|
|
20230727,171900,850335470,3460,3460,3460,3460,0
|
|
20230727,171800,850335470,3460,3460,3460,3460,0
|
|
20230727,171700,850335470,3460,3460,3460,3460,0
|
|
20230727,171600,850335470,3460,3460,3460,3460,9984
|
|
20230727,171500,850335470,3460,3460,3460,3460,0
|
|
20230727,171400,850335470,3460,3460,3460,3460,0
|
|
20230727,171300,850335470,3460,3460,3460,3460,0
|
|
20230727,171200,850335470,3460,3460,3460,3460,0
|
|
20230727,171100,850335470,3460,3460,3460,3460,0
|
|
20230727,171000,850335470,3460,3460,3460,3460,0
|
|
20230727,170900,850335470,3460,3460,3460,3460,0
|
|
20230727,170800,850335470,3460,3460,3460,3460,0
|
|
20230727,170700,850335470,3460,3460,3460,3460,0
|
|
20230727,170600,850335470,3460,3460,3460,3460,0
|
|
20230727,170500,850335470,3460,3460,3460,3460,0
|
|
20230727,170400,850335470,3460,3460,3460,3460,0
|
|
20230727,170300,850335470,3460,3460,3460,3460,0
|
|
20230727,170200,850335470,3460,3460,3460,3460,0
|
|
20230727,170100,850335470,3460,3460,3460,3460,0
|
|
20230727,170000,850335470,3460,3460,3460,3460,0
|
|
20230727,165900,850335470,3460,3460,3460,3460,0
|
|
20230727,165800,850335470,3460,3460,3460,3460,0
|
|
20230727,165700,850335470,3460,3460,3460,3460,0
|
|
20230727,165600,850335470,3460,3460,3460,3460,0
|
|
20230727,165500,850335470,3460,3460,3460,3460,0
|
|
20230727,165400,850335470,3460,3460,3460,3460,0
|
|
20230727,165300,850335470,3460,3460,3460,3460,0
|
|
20230727,165200,850335470,3460,3460,3460,3460,0
|
|
20230727,165100,850335470,3460,3460,3460,3460,0
|
|
20230727,165000,850335470,3460,3460,3460,3460,0
|
|
20230727,164900,850335470,3460,3460,3460,3460,0
|
|
20230727,164800,850335470,3460,3460,3460,3460,0
|
|
20230727,164700,850335470,3460,3460,3460,3460,0
|
|
20230727,164600,850335470,3460,3460,3460,3460,9984
|
|
20230727,164500,850335470,3460,3460,3460,3460,0
|
|
20230727,164400,850335470,3460,3460,3460,3460,0
|
|
20230727,164300,850335470,3460,3460,3460,3460,0
|
|
20230727,164200,850335470,3460,3460,3460,3460,0
|
|
20230727,164100,850335470,3460,3460,3460,3460,0
|
|
20230727,164000,850335470,3460,3460,3460,3460,0
|
|
20230727,163900,850335470,3460,3460,3460,3460,0
|
|
20230727,163800,850335470,3460,3460,3460,3460,0
|
|
20230727,163700,850335470,3460,3460,3460,3460,0
|
|
20230727,163600,850335470,3460,3460,3460,3460,0
|
|
20230727,163500,850335470,3460,3460,3460,3460,0
|
|
20230727,163400,850335470,3460,3460,3460,3460,0
|
|
20230727,163300,850335470,3460,3460,3460,3460,0
|
|
20230727,163200,850335470,3460,3460,3460,3460,0
|
|
20230727,163100,850335470,3460,3460,3460,3460,0
|
|
20230727,163000,850335470,3460,3460,3460,3460,0
|
|
20230727,162900,850335470,3460,3460,3460,3460,0
|
|
20230727,162800,850335470,3460,3460,3460,3460,0
|
|
20230727,162700,850335470,3460,3460,3460,3460,0
|
|
20230727,162600,850335470,3460,3460,3460,3460,0
|
|
20230727,162500,850335470,3460,3460,3460,3460,0
|
|
20230727,162400,850335470,3460,3460,3460,3460,0
|
|
20230727,162300,850335470,3460,3460,3460,3460,0
|
|
20230727,162200,850335470,3460,3460,3460,3460,0
|
|
20230727,162100,850335470,3460,3460,3460,3460,0
|
|
20230727,162000,850335470,3460,3460,3460,3460,0
|
|
20230727,161900,850335470,3460,3460,3460,3460,0
|
|
20230727,161800,850335470,3460,3460,3460,3460,0
|
|
20230727,161700,850335470,3460,3460,3460,3460,0
|
|
20230727,161600,850335470,3460,3460,3460,3460,9984
|
|
20230727,161500,850335470,3460,3460,3460,3460,0
|
|
20230727,161400,850335470,3460,3460,3460,3460,0
|
|
20230727,161300,850335470,3460,3460,3460,3460,0
|
|
20230727,161200,850335470,3460,3460,3460,3460,0
|
|
20230727,161100,850335470,3460,3460,3460,3460,0
|
|
20230727,161000,850335470,3460,3460,3460,3460,0
|
|
20230727,160900,850335470,3460,3460,3460,3460,0
|
|
20230727,160800,850335470,3460,3460,3460,3460,0
|
|
20230727,160700,850335470,3460,3460,3460,3460,0
|
|
20230727,160600,850335470,3460,3460,3460,3460,0
|
|
20230727,160500,850335470,3460,3460,3460,3460,0
|
|
20230727,160400,850335470,3460,3460,3460,3460,0
|
|
20230727,160300,850335470,3460,3460,3460,3460,0
|
|
20230727,160200,850335470,3460,3460,3460,3460,0
|
|
20230727,160100,850335470,3460,3460,3460,3460,0
|
|
20230727,160000,850335470,3460,3460,3460,3460,0
|
|
20230727,155900,850335470,3460,3460,3460,3460,0
|
|
20230727,155800,850335470,3460,3460,3460,3460,0
|
|
20230727,155700,850335470,3460,3460,3460,3460,0
|
|
20230727,155600,850335470,3460,3460,3460,3460,0
|
|
20230727,155500,850335470,3460,3460,3460,3460,0
|
|
20230727,155400,850335470,3460,3460,3460,3460,0
|
|
20230727,155300,850335470,3460,3460,3460,3460,0
|
|
20230727,155200,850335470,3460,3460,3460,3460,0
|
|
20230727,155100,850335470,3460,3460,3460,3460,0
|
|
20230727,155000,850335470,3460,3460,3460,3460,0
|
|
20230727,154900,850335470,3460,3460,3460,3460,0
|
|
20230727,154800,850335470,3460,3460,3460,3460,0
|
|
20230727,154700,850335470,3460,3460,3460,3460,0
|
|
20230727,154600,850335470,3460,3460,3460,3460,9984
|
|
20230727,154500,850335470,3460,3460,3460,3460,0
|
|
20230727,154400,850335470,3460,3460,3460,3460,0
|
|
20230727,154300,850335470,3460,3460,3460,3460,0
|
|
20230727,154200,850335470,3460,3460,3460,3460,0
|
|
20230727,154100,850335470,3460,3460,3460,3460,0
|
|
20230727,154000,850335470,3460,3460,3460,3460,0
|
|
20230727,153900,850335470,3460,3460,3460,3460,0
|
|
20230727,153800,850335470,3460,3460,3460,3460,0
|
|
20230727,153700,850335470,3460,3460,3460,3460,0
|
|
20230727,153600,850335470,3460,3460,3460,3460,0
|
|
20230727,153500,850335470,3460,3460,3460,3460,0
|
|
20230727,153400,850335470,3460,3460,3460,3460,0
|
|
20230727,153300,850335470,3460,3460,3460,3460,0
|
|
20230727,153200,850335470,3460,3460,3460,3460,0
|
|
20230727,153100,850335470,3460,3460,3460,3460,0
|
|
20230727,153000,850335470,3460,3460,3460,3460,9984
|
|
20230727,152900,815790830,3460,3460,3460,3460,0
|
|
20230727,152800,815790830,3460,3460,3460,3460,0
|
|
20230727,152700,815790830,3460,3460,3460,3460,0
|
|
20230727,152600,815790830,3460,3460,3460,3460,0
|
|
20230727,152500,815790830,3460,3460,3460,3460,0
|
|
20230727,152400,815790830,3460,3460,3460,3460,0
|
|
20230727,152300,815790830,3460,3460,3460,3460,0
|
|
20230727,152200,815790830,3460,3460,3460,3460,0
|
|
20230727,152100,815790830,3460,3460,3460,3460,0
|
|
20230727,152000,815790830,3460,3460,3460,3460,0
|
|
20230727,151900,815790830,3460,3455,3460,3455,397
|
|
20230727,151800,814417220,3460,3455,3460,3455,876
|
|
20230727,151700,811390045,3455,3455,3455,3455,214
|
|
20230727,151600,810650675,3445,3460,3460,3445,539
|
|
20230727,151500,808790955,3460,3460,3460,3460,2
|
|
20230727,151400,808784035,3450,3455,3455,3445,4718
|
|
20230727,151300,792514290,3455,3460,3460,3455,17
|
|
20230727,151200,792455545,3455,3460,3460,3455,1001
|
|
20230727,151100,788997085,3460,3460,3460,3460,1
|
|
20230727,151000,788993625,3460,3460,3460,3460,1
|
|
20230727,150900,788990165,3460,3450,3460,3450,339
|
|
20230727,150800,787818980,3450,3450,3455,3450,224
|
|
20230727,150700,787046175,3450,3450,3450,3450,6
|
|
20230727,150600,787025475,3455,3460,3460,3455,792
|
|
20230727,150500,784289045,3460,3460,3460,3460,0
|
|
20230727,150400,784289045,3460,3455,3460,3455,268
|
|
20230727,150300,783361800,3460,3460,3460,3460,105
|
|
20230727,150200,782998500,3455,3460,3460,3455,72
|
|
20230727,150100,782749735,3455,3460,3460,3455,173
|
|
20230727,150000,782151995,3460,3460,3460,3460,1
|
|
20230727,145900,782148535,3460,3455,3460,3455,30
|
|
20230727,145800,782044860,3455,3450,3455,3450,501
|
|
20230727,145700,780316405,3450,3450,3450,3450,10
|
|
20230727,145600,780281905,3455,3455,3455,3455,512
|
|
20230727,145500,778512945,3450,3450,3455,3450,1415
|
|
20230727,145400,773631040,3435,3460,3460,3435,13000
|
|
20230727,145300,728845590,3465,3465,3465,3460,338
|
|
20230727,145200,727676055,3465,3465,3465,3465,0
|
|
20230727,145100,727676055,3465,3465,3465,3465,6
|
|
20230727,145000,727655265,3465,3465,3465,3465,94
|
|
20230727,144900,727329555,3470,3465,3470,3465,119
|
|
20230727,144800,726916840,3470,3470,3470,3470,8
|
|
20230727,144700,726889080,3470,3465,3470,3465,150
|
|
20230727,144600,726368595,3470,3465,3470,3465,157
|
|
20230727,144500,725824580,3470,3465,3470,3455,913
|
|
20230727,144400,722668415,3470,3470,3470,3470,1
|
|
20230727,144300,722664945,3465,3470,3470,3465,65
|
|
20230727,144200,722439575,3470,3465,3470,3465,10
|
|
20230727,144100,722404920,3465,3465,3465,3465,23
|
|
20230727,144000,722325225,3465,3465,3465,3465,4
|
|
20230727,143900,722311365,3470,3470,3470,3470,1
|
|
20230727,143800,722307895,3470,3470,3470,3470,11
|
|
20230727,143700,722269725,3470,3470,3470,3460,28
|
|
20230727,143600,722172820,3465,3465,3465,3465,0
|
|
20230727,143500,722172820,3465,3465,3465,3465,117
|
|
20230727,143400,721767415,3465,3465,3465,3465,158
|
|
20230727,143300,721219945,3470,3465,3470,3465,10
|
|
20230727,143200,721185285,3465,3465,3465,3465,78
|
|
20230727,143100,720915015,3465,3460,3465,3460,1390
|
|
20230727,143000,716101665,3465,3465,3465,3460,75
|
|
20230727,142900,715842095,3465,3460,3465,3460,252
|
|
20230727,142800,714970155,3460,3460,3460,3460,0
|
|
20230727,142700,714970155,3460,3450,3465,3450,202
|
|
20230727,142600,714271240,3450,3450,3450,3450,33
|
|
20230727,142500,714157390,3465,3450,3465,3445,513
|
|
20230727,142400,712388735,3450,3455,3455,3450,101
|
|
20230727,142300,712040280,3460,3460,3460,3460,1
|
|
20230727,142200,712036820,3465,3465,3465,3465,1
|
|
20230727,142100,712033355,3460,3465,3465,3460,2
|
|
20230727,142000,712026430,3465,3450,3465,3450,502
|
|
20230727,141900,710294510,3450,3460,3460,3450,60
|
|
20230727,141800,710087495,3460,3455,3460,3455,147
|
|
20230727,141700,709578880,3460,3450,3460,3450,480
|
|
20230727,141600,707922870,3455,3455,3455,3455,1
|
|
20230727,141500,707919415,3455,3455,3455,3455,5
|
|
20230727,141400,707902140,3455,3450,3455,3450,31
|
|
20230727,141300,707795185,3450,3450,3450,3450,0
|
|
20230727,141200,707795185,3450,3450,3450,3450,37
|
|
20230727,141100,707667535,3455,3455,3455,3455,0
|
|
20230727,141000,707667535,3455,3455,3455,3455,0
|
|
20230727,140900,707667535,3455,3455,3455,3450,504
|
|
20230727,140800,705928720,3455,3455,3455,3455,30
|
|
20230727,140700,705825070,3460,3460,3460,3460,1
|
|
20230727,140600,705821610,3465,3465,3465,3465,1
|
|
20230727,140500,705818145,3465,3465,3465,3465,2
|
|
20230727,140400,705811215,3460,3460,3460,3460,1
|
|
20230727,140300,705807755,3465,3460,3465,3450,118
|
|
20230727,140200,705400310,3465,3465,3465,3465,7
|
|
20230727,140100,705376055,3465,3470,3470,3465,3
|
|
20230727,140000,705365655,3465,3470,3470,3465,3
|
|
20230727,135900,705355255,3465,3465,3465,3465,1
|
|
20230727,135800,705351790,3470,3470,3470,3470,0
|
|
20230727,135700,705351790,3470,3470,3470,3470,1
|
|
20230727,135600,705348320,3470,3470,3470,3470,4
|
|
20230727,135500,705334440,3450,3460,3460,3450,448
|
|
20230727,135400,703788410,3465,3470,3470,3465,2
|
|
20230727,135300,703781475,3470,3470,3470,3470,0
|
|
20230727,135200,703781475,3470,3470,3470,3470,0
|
|
20230727,135100,703781475,3470,3470,3470,3470,1
|
|
20230727,135000,703778005,3470,3470,3470,3470,1
|
|
20230727,134900,703774535,3470,3470,3470,3470,14
|
|
20230727,134800,703725955,3470,3465,3470,3465,505
|
|
20230727,134700,701976120,3465,3465,3465,3465,4
|
|
20230727,134600,701962260,3465,3465,3465,3465,0
|
|
20230727,134500,701962260,3465,3465,3465,3465,1
|
|
20230727,134400,701958795,3465,3465,3465,3465,1
|
|
20230727,134300,701955330,3460,3460,3460,3460,15
|
|
20230727,134200,701903430,3460,3460,3460,3460,2
|
|
20230727,134100,701896510,3460,3460,3460,3460,1
|
|
20230727,134000,701893050,3460,3465,3465,3460,4
|
|
20230727,133900,701879205,3465,3465,3465,3465,1
|
|
20230727,133800,701875740,3460,3465,3465,3460,12
|
|
20230727,133700,701834215,3460,3460,3460,3460,1
|
|
20230727,133600,701830755,3465,3460,3465,3460,2
|
|
20230727,133500,701823830,3465,3465,3465,3460,43
|
|
20230727,133400,701674840,3465,3460,3465,3460,2
|
|
20230727,133300,701667915,3465,3465,3465,3465,1
|
|
20230727,133200,701664450,3465,3465,3465,3465,7
|
|
20230727,133100,701640195,3465,3465,3465,3465,1
|
|
20230727,133000,701636730,3445,3445,3445,3445,0
|
|
20230727,132900,701636730,3445,3445,3445,3445,0
|
|
20230727,132800,701636730,3445,3455,3455,3445,1010
|
|
20230727,132700,698157215,3455,3455,3455,3455,0
|
|
20230727,132600,698157215,3455,3455,3455,3455,0
|
|
20230727,132500,698157215,3455,3455,3455,3455,0
|
|
20230727,132400,698157215,3455,3455,3455,3455,1
|
|
20230727,132300,698153760,3455,3455,3455,3455,0
|
|
20230727,132200,698153760,3455,3450,3455,3440,2582
|
|
20230727,132100,689249045,3455,3455,3455,3455,0
|
|
20230727,132000,689249045,3455,3450,3455,3450,2547
|
|
20230727,131900,680461660,3455,3455,3455,3455,0
|
|
20230727,131800,680461660,3455,3455,3455,3455,150
|
|
20230727,131700,679943410,3455,3455,3455,3455,51
|
|
20230727,131600,679767205,3455,3455,3455,3455,0
|
|
20230727,131500,679767205,3455,3455,3455,3455,0
|
|
20230727,131400,679767205,3455,3455,3455,3455,0
|
|
20230727,131300,679767205,3455,3455,3455,3455,0
|
|
20230727,131200,679767205,3455,3455,3455,3455,50
|
|
20230727,131100,679594455,3455,3455,3455,3455,0
|
|
20230727,131000,679594455,3455,3455,3455,3455,0
|
|
20230727,130900,679594455,3455,3450,3455,3450,263
|
|
20230727,130800,678687100,3450,3450,3455,3450,2486
|
|
20230727,130700,670098245,3450,3455,3455,3450,3000
|
|
20230727,130600,659747740,3455,3455,3455,3455,0
|
|
20230727,130500,659747740,3455,3460,3460,3455,1000
|
|
20230727,130400,656291570,3475,3460,3475,3460,301
|
|
20230727,130300,655245610,3475,3475,3475,3475,0
|
|
20230727,130200,655245610,3475,3475,3475,3475,0
|
|
20230727,130100,655245610,3475,3475,3475,3475,0
|
|
20230727,130000,655245610,3475,3475,3475,3475,0
|
|
20230727,125900,655245610,3475,3475,3475,3475,0
|
|
20230727,125800,655245610,3475,3475,3475,3475,0
|
|
20230727,125700,655245610,3475,3475,3475,3475,0
|
|
20230727,125600,655245610,3475,3475,3475,3475,0
|
|
20230727,125500,655245610,3475,3475,3475,3475,0
|
|
20230727,125400,655245610,3475,3475,3475,3475,0
|
|
20230727,125300,655245610,3475,3475,3475,3475,0
|
|
20230727,125200,655245610,3475,3460,3475,3460,907
|
|
20230727,125100,652095470,3460,3460,3460,3460,0
|
|
20230727,125000,652095470,3460,3460,3460,3460,0
|
|
20230727,124900,652095470,3460,3460,3460,3460,28
|
|
20230727,124800,651998590,3465,3465,3465,3465,0
|
|
20230727,124700,651998590,3465,3465,3465,3465,0
|
|
20230727,124600,651998590,3465,3465,3465,3465,0
|
|
20230727,124500,651998590,3465,3465,3465,3465,915
|
|
20230727,124400,648828115,3470,3470,3470,3470,0
|
|
20230727,124300,648828115,3470,3475,3475,3470,1246
|
|
20230727,124200,644503995,3490,3490,3490,3490,0
|
|
20230727,124100,644503995,3490,3490,3490,3490,5
|
|
20230727,124000,644486545,3495,3495,3495,3495,0
|
|
20230727,123900,644486545,3495,3495,3495,3495,0
|
|
20230727,123800,644486545,3495,3495,3495,3495,1
|
|
20230727,123700,644483050,3475,3475,3475,3475,25
|
|
20230727,123600,644396175,3495,3490,3495,3490,735
|
|
20230727,123500,641828570,3495,3485,3495,3480,869
|
|
20230727,123400,638794720,3480,3445,3480,3445,3563
|
|
20230727,123300,626461720,3445,3470,3470,3445,3476
|
|
20230727,123200,614469535,3460,3460,3460,3460,1000
|
|
20230727,123100,611009535,3460,3460,3460,3460,3478
|
|
20230727,123000,598975655,3460,3460,3460,3460,10
|
|
20230727,122900,598941055,3455,3455,3455,3455,1
|
|
20230727,122800,598937600,3460,3460,3460,3460,0
|
|
20230727,122700,598937600,3460,3460,3460,3460,0
|
|
20230727,122600,598937600,3460,3460,3460,3460,0
|
|
20230727,122500,598937600,3460,3455,3460,3455,79
|
|
20230727,122400,598664595,3455,3450,3455,3450,51
|
|
20230727,122300,598488640,3440,3440,3440,3440,0
|
|
20230727,122200,598488640,3440,3440,3440,3440,1
|
|
20230727,122100,598485200,3440,3440,3440,3440,10
|
|
20230727,122000,598450800,3440,3440,3440,3440,200
|
|
20230727,121900,597762800,3440,3440,3440,3440,0
|
|
20230727,121800,597762800,3440,3445,3445,3440,50
|
|
20230727,121700,597590795,3445,3445,3445,3445,2000
|
|
20230727,121600,590700795,3455,3455,3455,3455,0
|
|
20230727,121500,590700795,3455,3455,3455,3455,4
|
|
20230727,121400,590686975,3455,3455,3455,3455,2092
|
|
20230727,121300,583459115,3450,3455,3455,3450,2219
|
|
20230727,121200,575801380,3455,3455,3455,3455,225
|
|
20230727,121100,575024005,3455,3460,3460,3455,4198
|
|
20230727,121000,560499940,3460,3460,3460,3460,300
|
|
20230727,120900,559461940,3460,3460,3460,3460,0
|
|
20230727,120800,559461940,3460,3460,3460,3460,85
|
|
20230727,120700,559167840,3460,3460,3460,3460,1
|
|
20230727,120600,559164380,3465,3470,3470,3465,3118
|
|
20230727,120500,548344930,3470,3470,3470,3470,1
|
|
20230727,120400,548341460,3475,3475,3475,3475,1
|
|
20230727,120300,548337985,3475,3475,3475,3475,0
|
|
20230727,120200,548337985,3475,3475,3475,3475,0
|
|
20230727,120100,548337985,3475,3475,3475,3475,155
|
|
20230727,120000,547799360,3475,3475,3475,3475,0
|
|
20230727,115900,547799360,3475,3475,3475,3475,2
|
|
20230727,115800,547792410,3475,3475,3475,3475,0
|
|
20230727,115700,547792410,3475,3475,3475,3475,2
|
|
20230727,115600,547785460,3475,3475,3475,3475,0
|
|
20230727,115500,547785460,3475,3475,3475,3475,0
|
|
20230727,115400,547785460,3475,3475,3475,3475,0
|
|
20230727,115300,547785460,3475,3480,3480,3475,509
|
|
20230727,115200,546016640,3480,3480,3480,3480,0
|
|
20230727,115100,546016640,3480,3480,3480,3480,0
|
|
20230727,115000,546016640,3480,3480,3480,3480,1
|
|
20230727,114900,546013160,3475,3475,3475,3475,1
|
|
20230727,114800,546009685,3475,3475,3475,3475,0
|
|
20230727,114700,546009685,3475,3475,3475,3475,30
|
|
20230727,114600,545905435,3475,3475,3475,3475,0
|
|
20230727,114500,545905435,3475,3475,3475,3475,0
|
|
20230727,114400,545905435,3475,3475,3475,3475,0
|
|
20230727,114300,545905435,3475,3475,3475,3475,0
|
|
20230727,114200,545905435,3475,3475,3475,3475,0
|
|
20230727,114100,545905435,3475,3475,3475,3475,20
|
|
20230727,114000,545835935,3475,3475,3475,3475,0
|
|
20230727,113900,545835935,3475,3475,3475,3475,0
|
|
20230727,113800,545835935,3475,3475,3475,3475,627
|
|
20230727,113700,543657110,3470,3470,3470,3470,0
|
|
20230727,113600,543657110,3470,3470,3470,3470,0
|
|
20230727,113500,543657110,3470,3470,3470,3470,50
|
|
20230727,113400,543483610,3470,3470,3470,3470,3
|
|
20230727,113300,543473200,3470,3470,3470,3470,5
|
|
20230727,113200,543455850,3470,3470,3470,3470,65
|
|
20230727,113100,543230300,3470,3470,3470,3470,0
|
|
20230727,113000,543230300,3470,3470,3470,3470,0
|
|
20230727,112900,543230300,3470,3470,3470,3470,10
|
|
20230727,112800,543195600,3475,3475,3475,3475,0
|
|
20230727,112700,543195600,3475,3475,3475,3475,0
|
|
20230727,112600,543195600,3475,3475,3475,3475,1
|
|
20230727,112500,543192125,3470,3470,3470,3470,0
|
|
20230727,112400,543192125,3470,3470,3470,3470,487
|
|
20230727,112300,541502235,3470,3470,3470,3470,0
|
|
20230727,112200,541502235,3470,3470,3470,3470,0
|
|
20230727,112100,541502235,3470,3470,3470,3470,10
|
|
20230727,112000,541467535,3470,3470,3470,3470,0
|
|
20230727,111900,541467535,3470,3465,3470,3465,960
|
|
20230727,111800,538141130,3470,3470,3470,3470,954
|
|
20230727,111700,534830750,3475,3475,3475,3475,5
|
|
20230727,111600,534813375,3475,3475,3475,3475,156
|
|
20230727,111500,534271275,3465,3465,3465,3465,0
|
|
20230727,111400,534271275,3465,3465,3465,3465,1
|
|
20230727,111300,534267810,3475,3475,3475,3475,0
|
|
20230727,111200,534267810,3475,3475,3475,3475,0
|
|
20230727,111100,534267810,3475,3475,3475,3475,0
|
|
20230727,111000,534267810,3475,3475,3475,3475,0
|
|
20230727,110900,534267810,3475,3475,3475,3475,0
|
|
20230727,110800,534267810,3475,3475,3475,3475,0
|
|
20230727,110700,534267810,3475,3475,3475,3475,0
|
|
20230727,110600,534267810,3475,3475,3475,3475,1
|
|
20230727,110500,534264335,3465,3465,3465,3465,133
|
|
20230727,110400,533803490,3470,3470,3470,3470,1526
|
|
20230727,110300,528508270,3470,3470,3470,3470,0
|
|
20230727,110200,528508270,3470,3470,3470,3470,0
|
|
20230727,110100,528508270,3470,3470,3470,3470,0
|
|
20230727,110000,528508270,3470,3470,3470,3470,0
|
|
20230727,105900,528508270,3470,3470,3470,3470,0
|
|
20230727,105800,528508270,3470,3465,3470,3465,552
|
|
20230727,105700,526593330,3465,3470,3470,3465,2173
|
|
20230727,105600,519057530,3465,3465,3465,3465,0
|
|
20230727,105500,519057530,3465,3465,3465,3465,0
|
|
20230727,105400,519057530,3465,3465,3465,3465,3
|
|
20230727,105300,519047135,3465,3465,3465,3465,1155
|
|
20230727,105200,515045060,3455,3460,3460,3455,4422
|
|
20230727,105100,499766010,3460,3460,3460,3460,0
|
|
20230727,105000,499766010,3460,3460,3460,3460,0
|
|
20230727,104900,499766010,3460,3460,3460,3460,0
|
|
20230727,104800,499766010,3460,3460,3460,3460,0
|
|
20230727,104700,499766010,3460,3470,3470,3460,2631
|
|
20230727,104600,490645975,3470,3470,3470,3470,3
|
|
20230727,104500,490635565,3480,3480,3480,3480,100
|
|
20230727,104400,490287565,3480,3480,3480,3480,100
|
|
20230727,104300,489939565,3485,3485,3485,3485,1
|
|
20230727,104200,489936080,3465,3465,3465,3465,0
|
|
20230727,104100,489936080,3465,3465,3465,3465,0
|
|
20230727,104000,489936080,3465,3460,3465,3460,273
|
|
20230727,103900,488991135,3460,3460,3460,3460,0
|
|
20230727,103800,488991135,3460,3460,3465,3460,240
|
|
20230727,103700,488160135,3465,3470,3470,3465,32
|
|
20230727,103600,488049170,3475,3475,3475,3475,12
|
|
20230727,103500,488007470,3480,3480,3480,3480,0
|
|
20230727,103400,488007470,3480,3480,3480,3480,32
|
|
20230727,103300,487896110,3485,3485,3485,3485,65
|
|
20230727,103200,487669585,3490,3490,3490,3490,0
|
|
20230727,103100,487669585,3490,3490,3490,3490,0
|
|
20230727,103000,487669585,3490,3490,3490,3490,70
|
|
20230727,102900,487425285,3490,3490,3490,3490,0
|
|
20230727,102800,487425285,3490,3490,3490,3490,22
|
|
20230727,102700,487348505,3490,3490,3490,3490,11
|
|
20230727,102600,487310115,3490,3490,3490,3490,0
|
|
20230727,102500,487310115,3490,3490,3490,3490,0
|
|
20230727,102400,487310115,3490,3490,3490,3490,0
|
|
20230727,102300,487310115,3490,3490,3490,3490,0
|
|
20230727,102200,487310115,3490,3490,3490,3490,1
|
|
20230727,102100,487306625,3485,3485,3485,3485,327
|
|
20230727,102000,486167030,3485,3485,3485,3485,10
|
|
20230727,101900,486132180,3485,3485,3485,3485,29
|
|
20230727,101800,486031115,3495,3495,3495,3485,164
|
|
20230727,101700,485457985,3500,3500,3500,3500,8
|
|
20230727,101600,485429985,3500,3495,3500,3495,1609
|
|
20230727,101500,479798500,3495,3495,3495,3495,13
|
|
20230727,101400,479753065,3495,3495,3495,3495,752
|
|
20230727,101300,477124825,3495,3490,3495,3490,307
|
|
20230727,101200,476052860,3495,3495,3495,3495,7
|
|
20230727,101100,476028395,3490,3485,3490,3485,2656
|
|
20230727,101000,466761685,3485,3485,3485,3485,10
|
|
20230727,100900,466726835,3485,3485,3485,3485,1
|
|
20230727,100800,466723350,3485,3480,3485,3480,512
|
|
20230727,100700,464941530,3480,3485,3485,3480,630
|
|
20230727,100600,462746535,3485,3480,3485,3480,928
|
|
20230727,100500,459517045,3480,3480,3480,3480,592
|
|
20230727,100400,457456885,3480,3485,3485,3480,1044
|
|
20230727,100300,453823715,3485,3485,3485,3485,41
|
|
20230727,100200,453680830,3485,3485,3485,3485,221
|
|
20230727,100100,452910645,3485,3485,3485,3485,500
|
|
20230727,100000,451168145,3485,3480,3485,3480,312
|
|
20230727,095900,450081235,3480,3480,3480,3480,28
|
|
20230727,095800,449983795,3480,3480,3480,3480,574
|
|
20230727,095700,447986275,3475,3475,3475,3475,300
|
|
20230727,095600,446943775,3480,3470,3480,3470,9026
|
|
20230727,095500,415622460,3465,3465,3465,3460,723
|
|
20230727,095400,413117515,3465,3460,3465,3460,30
|
|
20230727,095300,413013640,3460,3460,3460,3460,285
|
|
20230727,095200,412027540,3470,3470,3470,3470,1
|
|
20230727,095100,412024070,3465,3460,3465,3460,406
|
|
20230727,095000,410617310,3470,3465,3470,3465,125
|
|
20230727,094900,410184180,3460,3470,3470,3460,262
|
|
20230727,094800,409277650,3460,3470,3470,3460,306
|
|
20230727,094700,408218210,3470,3470,3470,3470,91
|
|
20230727,094600,407902440,3470,3470,3470,3470,8
|
|
20230727,094500,407874680,3470,3470,3470,3470,1
|
|
20230727,094400,407871210,3470,3470,3470,3470,0
|
|
20230727,094300,407871210,3470,3470,3470,3470,700
|
|
20230727,094200,405442210,3465,3465,3465,3465,50
|
|
20230727,094100,405268960,3465,3475,3475,3465,552
|
|
20230727,094000,403353725,3475,3475,3475,3475,47
|
|
20230727,093900,403190400,3475,3475,3475,3475,700
|
|
20230727,093800,400757900,3475,3465,3475,3465,1505
|
|
20230727,093700,395531150,3460,3460,3460,3460,100
|
|
20230727,093600,395185150,3460,3455,3460,3455,600
|
|
20230727,093500,393109305,3455,3450,3455,3445,1834
|
|
20230727,093400,386782540,3455,3455,3455,3455,23
|
|
20230727,093300,386703075,3460,3465,3465,3460,304
|
|
20230727,093200,385651190,3460,3450,3460,3445,5462
|
|
20230727,093100,366809175,3440,3485,3495,3435,15394
|
|
20230727,093000,313664290,3490,3485,3560,3480,44460
|
|
20230727,092900,157745530,3480,3465,3480,3465,11272
|
|
20230727,092800,118583280,3465,3460,3465,3455,426
|
|
20230727,092700,117110440,3455,3450,3455,3450,1279
|
|
20230727,092600,112695085,3450,3445,3450,3445,851
|
|
20230727,092500,109763380,3445,3445,3445,3445,1
|
|
20230727,092400,109759935,3440,3440,3440,3440,600
|
|
20230727,092300,107695935,3440,3430,3440,3430,205
|
|
20230727,092200,106990785,3430,3450,3450,3430,901
|
|
20230727,092100,103900335,3440,3440,3440,3440,300
|
|
20230727,092000,102868335,3435,3420,3435,3415,1103
|
|
20230727,091900,99092490,3425,3425,3425,3415,157
|
|
20230727,091800,98554865,3415,3420,3420,3415,2626
|
|
20230727,091700,89579865,3420,3420,3420,3420,0
|
|
20230727,091600,89579865,3420,3425,3425,3420,1460
|
|
20230727,091500,84582020,3435,3420,3435,3420,1090
|
|
20230727,091400,80848820,3420,3420,3420,3420,0
|
|
20230727,091300,80848820,3420,3420,3420,3420,941
|
|
20230727,091200,77630600,3420,3425,3425,3420,550
|
|
20230727,091100,75747100,3425,3425,3425,3425,15
|
|
20230727,091000,75695725,3425,3410,3425,3410,1010
|
|
20230727,090900,72251610,3410,3410,3415,3405,4893
|
|
20230727,090800,55549805,3410,3410,3410,3410,6
|
|
20230727,090700,55529345,3435,3410,3435,3410,6640
|
|
20230727,090600,32756400,3410,3425,3430,3410,720
|
|
20230727,090500,30292325,3415,3420,3420,3400,626
|
|
20230727,090400,28159735,3435,3435,3435,3435,0
|
|
20230727,090300,28159735,3435,3430,3445,3430,2357
|
|
20230727,090200,20063665,3435,3420,3435,3420,672
|
|
20230727,090100,17765410,3400,3395,3400,3395,973
|
|
20230727,090000,14460400,3390,3350,3395,3350,4298
|