662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195900,214385850,4015,4015,4015,4015,970
|
|
20230727,195800,214385850,4015,4015,4015,4015,0
|
|
20230727,195700,214385850,4015,4015,4015,4015,0
|
|
20230727,195600,214385850,4015,4015,4015,4015,0
|
|
20230727,195500,214385850,4015,4015,4015,4015,0
|
|
20230727,195400,214385850,4015,4015,4015,4015,0
|
|
20230727,195300,214385850,4015,4015,4015,4015,0
|
|
20230727,195200,214385850,4015,4015,4015,4015,0
|
|
20230727,195100,214385850,4015,4015,4015,4015,0
|
|
20230727,195000,214385850,4015,4015,4015,4015,0
|
|
20230727,194900,214385850,4015,4015,4015,4015,0
|
|
20230727,194800,214385850,4015,4015,4015,4015,0
|
|
20230727,194700,214385850,4015,4015,4015,4015,0
|
|
20230727,194600,214385850,4015,4015,4015,4015,0
|
|
20230727,194500,214385850,4015,4015,4015,4015,0
|
|
20230727,194400,214385850,4015,4015,4015,4015,0
|
|
20230727,194300,214385850,4015,4015,4015,4015,0
|
|
20230727,194200,214385850,4015,4015,4015,4015,0
|
|
20230727,194100,214385850,4015,4015,4015,4015,0
|
|
20230727,194000,214385850,4015,4015,4015,4015,0
|
|
20230727,193900,214385850,4015,4015,4015,4015,0
|
|
20230727,193800,214385850,4015,4015,4015,4015,0
|
|
20230727,193700,214385850,4015,4015,4015,4015,0
|
|
20230727,193600,214385850,4015,4015,4015,4015,0
|
|
20230727,193500,214385850,4015,4015,4015,4015,0
|
|
20230727,193400,214385850,4015,4015,4015,4015,0
|
|
20230727,193300,214385850,4015,4015,4015,4015,0
|
|
20230727,193200,214385850,4015,4015,4015,4015,0
|
|
20230727,193100,214385850,4015,4015,4015,4015,0
|
|
20230727,193000,214385850,4015,4015,4015,4015,0
|
|
20230727,192900,214385850,4015,4015,4015,4015,970
|
|
20230727,192800,214385850,4015,4015,4015,4015,0
|
|
20230727,192700,214385850,4015,4015,4015,4015,0
|
|
20230727,192600,214385850,4015,4015,4015,4015,0
|
|
20230727,192500,214385850,4015,4015,4015,4015,0
|
|
20230727,192400,214385850,4015,4015,4015,4015,0
|
|
20230727,192300,214385850,4015,4015,4015,4015,0
|
|
20230727,192200,214385850,4015,4015,4015,4015,0
|
|
20230727,192100,214385850,4015,4015,4015,4015,0
|
|
20230727,192000,214385850,4015,4015,4015,4015,0
|
|
20230727,191900,214385850,4015,4015,4015,4015,0
|
|
20230727,191800,214385850,4015,4015,4015,4015,0
|
|
20230727,191700,214385850,4015,4015,4015,4015,0
|
|
20230727,191600,214385850,4015,4015,4015,4015,0
|
|
20230727,191500,214385850,4015,4015,4015,4015,0
|
|
20230727,191400,214385850,4015,4015,4015,4015,0
|
|
20230727,191300,214385850,4015,4015,4015,4015,0
|
|
20230727,191200,214385850,4015,4015,4015,4015,0
|
|
20230727,191100,214385850,4015,4015,4015,4015,0
|
|
20230727,191000,214385850,4015,4015,4015,4015,0
|
|
20230727,190900,214385850,4015,4015,4015,4015,0
|
|
20230727,190800,214385850,4015,4015,4015,4015,0
|
|
20230727,190700,214385850,4015,4015,4015,4015,0
|
|
20230727,190600,214385850,4015,4015,4015,4015,0
|
|
20230727,190500,214385850,4015,4015,4015,4015,0
|
|
20230727,190400,214385850,4015,4015,4015,4015,0
|
|
20230727,190300,214385850,4015,4015,4015,4015,0
|
|
20230727,190200,214385850,4015,4015,4015,4015,0
|
|
20230727,190100,214385850,4015,4015,4015,4015,0
|
|
20230727,190000,214385850,4015,4015,4015,4015,0
|
|
20230727,185900,214385850,4015,4015,4015,4015,970
|
|
20230727,185800,214385850,4015,4015,4015,4015,0
|
|
20230727,185700,214385850,4015,4015,4015,4015,0
|
|
20230727,185600,214385850,4015,4015,4015,4015,0
|
|
20230727,185500,214385850,4015,4015,4015,4015,0
|
|
20230727,185400,214385850,4015,4015,4015,4015,0
|
|
20230727,185300,214385850,4015,4015,4015,4015,0
|
|
20230727,185200,214385850,4015,4015,4015,4015,0
|
|
20230727,185100,214385850,4015,4015,4015,4015,0
|
|
20230727,185000,214385850,4015,4015,4015,4015,0
|
|
20230727,184900,214385850,4015,4015,4015,4015,0
|
|
20230727,184800,214385850,4015,4015,4015,4015,0
|
|
20230727,184700,214385850,4015,4015,4015,4015,0
|
|
20230727,184600,214385850,4015,4015,4015,4015,0
|
|
20230727,184500,214385850,4015,4015,4015,4015,0
|
|
20230727,184400,214385850,4015,4015,4015,4015,0
|
|
20230727,184300,214385850,4015,4015,4015,4015,0
|
|
20230727,184200,214385850,4015,4015,4015,4015,0
|
|
20230727,184100,214385850,4015,4015,4015,4015,0
|
|
20230727,184000,214385850,4015,4015,4015,4015,0
|
|
20230727,183900,214385850,4015,4015,4015,4015,0
|
|
20230727,183800,214385850,4015,4015,4015,4015,0
|
|
20230727,183700,214385850,4015,4015,4015,4015,0
|
|
20230727,183600,214385850,4015,4015,4015,4015,0
|
|
20230727,183500,214385850,4015,4015,4015,4015,0
|
|
20230727,183400,214385850,4015,4015,4015,4015,0
|
|
20230727,183300,214385850,4015,4015,4015,4015,0
|
|
20230727,183200,214385850,4015,4015,4015,4015,0
|
|
20230727,183100,214385850,4015,4015,4015,4015,0
|
|
20230727,183000,214385850,4015,4015,4015,4015,0
|
|
20230727,182900,214385850,4015,4015,4015,4015,970
|
|
20230727,182800,214385850,4015,4015,4015,4015,0
|
|
20230727,182700,214385850,4015,4015,4015,4015,0
|
|
20230727,182600,214385850,4015,4015,4015,4015,0
|
|
20230727,182500,214385850,4015,4015,4015,4015,0
|
|
20230727,182400,214385850,4015,4015,4015,4015,0
|
|
20230727,182300,214385850,4015,4015,4015,4015,0
|
|
20230727,182200,214385850,4015,4015,4015,4015,0
|
|
20230727,182100,214385850,4015,4015,4015,4015,0
|
|
20230727,182000,214385850,4015,4015,4015,4015,0
|
|
20230727,181900,214385850,4015,4015,4015,4015,0
|
|
20230727,181800,214385850,4015,4015,4015,4015,0
|
|
20230727,181700,214385850,4015,4015,4015,4015,0
|
|
20230727,181600,214385850,4015,4015,4015,4015,0
|
|
20230727,181500,214385850,4015,4015,4015,4015,0
|
|
20230727,181400,214385850,4015,4015,4015,4015,0
|
|
20230727,181300,214385850,4015,4015,4015,4015,0
|
|
20230727,181200,214385850,4015,4015,4015,4015,0
|
|
20230727,181100,214385850,4015,4015,4015,4015,0
|
|
20230727,181000,214385850,4015,4015,4015,4015,0
|
|
20230727,180900,214385850,4015,4015,4015,4015,0
|
|
20230727,180800,214385850,4015,4015,4015,4015,0
|
|
20230727,180700,214385850,4015,4015,4015,4015,0
|
|
20230727,180600,214385850,4015,4015,4015,4015,0
|
|
20230727,180500,214385850,4015,4015,4015,4015,0
|
|
20230727,180400,214385850,4015,4015,4015,4015,0
|
|
20230727,180300,214385850,4015,4015,4015,4015,0
|
|
20230727,180200,214385850,4015,4015,4015,4015,0
|
|
20230727,180100,214385850,4015,4015,4015,4015,0
|
|
20230727,180000,214385850,4015,4015,4015,4015,0
|
|
20230727,175900,214385850,4015,4015,4015,4015,970
|
|
20230727,175800,214385850,4015,4015,4015,4015,0
|
|
20230727,175700,214385850,4015,4015,4015,4015,0
|
|
20230727,175600,214385850,4015,4015,4015,4015,0
|
|
20230727,175500,214385850,4015,4015,4015,4015,0
|
|
20230727,175400,214385850,4015,4015,4015,4015,0
|
|
20230727,175300,214385850,4015,4015,4015,4015,0
|
|
20230727,175200,214385850,4015,4015,4015,4015,0
|
|
20230727,175100,214385850,4015,4015,4015,4015,0
|
|
20230727,175000,214385850,4015,4015,4015,4015,0
|
|
20230727,174900,214385850,4015,4015,4015,4015,0
|
|
20230727,174800,214385850,4015,4015,4015,4015,0
|
|
20230727,174700,214385850,4015,4015,4015,4015,0
|
|
20230727,174600,214385850,4015,4015,4015,4015,0
|
|
20230727,174500,214385850,4015,4015,4015,4015,0
|
|
20230727,174400,214385850,4015,4015,4015,4015,0
|
|
20230727,174300,214385850,4015,4015,4015,4015,0
|
|
20230727,174200,214385850,4015,4015,4015,4015,0
|
|
20230727,174100,214385850,4015,4015,4015,4015,0
|
|
20230727,174000,214385850,4015,4015,4015,4015,0
|
|
20230727,173900,214385850,4015,4015,4015,4015,0
|
|
20230727,173800,214385850,4015,4015,4015,4015,0
|
|
20230727,173700,214385850,4015,4015,4015,4015,0
|
|
20230727,173600,214385850,4015,4015,4015,4015,0
|
|
20230727,173500,214385850,4015,4015,4015,4015,0
|
|
20230727,173400,214385850,4015,4015,4015,4015,0
|
|
20230727,173300,214385850,4015,4015,4015,4015,0
|
|
20230727,173200,214385850,4015,4015,4015,4015,0
|
|
20230727,173100,214385850,4015,4015,4015,4015,0
|
|
20230727,173000,214385850,4015,4015,4015,4015,0
|
|
20230727,172900,214385850,4015,4015,4015,4015,970
|
|
20230727,172800,214385850,4015,4015,4015,4015,0
|
|
20230727,172700,214385850,4015,4015,4015,4015,0
|
|
20230727,172600,214385850,4015,4015,4015,4015,0
|
|
20230727,172500,214385850,4015,4015,4015,4015,0
|
|
20230727,172400,214385850,4015,4015,4015,4015,0
|
|
20230727,172300,214385850,4015,4015,4015,4015,0
|
|
20230727,172200,214385850,4015,4015,4015,4015,0
|
|
20230727,172100,214385850,4015,4015,4015,4015,0
|
|
20230727,172000,214385850,4015,4015,4015,4015,0
|
|
20230727,171900,214385850,4015,4015,4015,4015,0
|
|
20230727,171800,214385850,4015,4015,4015,4015,0
|
|
20230727,171700,214385850,4015,4015,4015,4015,0
|
|
20230727,171600,214385850,4015,4015,4015,4015,0
|
|
20230727,171500,214385850,4015,4015,4015,4015,0
|
|
20230727,171400,214385850,4015,4015,4015,4015,0
|
|
20230727,171300,214385850,4015,4015,4015,4015,0
|
|
20230727,171200,214385850,4015,4015,4015,4015,0
|
|
20230727,171100,214385850,4015,4015,4015,4015,0
|
|
20230727,171000,214385850,4015,4015,4015,4015,0
|
|
20230727,170900,214385850,4015,4015,4015,4015,0
|
|
20230727,170800,214385850,4015,4015,4015,4015,0
|
|
20230727,170700,214385850,4015,4015,4015,4015,0
|
|
20230727,170600,214385850,4015,4015,4015,4015,0
|
|
20230727,170500,214385850,4015,4015,4015,4015,0
|
|
20230727,170400,214385850,4015,4015,4015,4015,0
|
|
20230727,170300,214385850,4015,4015,4015,4015,0
|
|
20230727,170200,214385850,4015,4015,4015,4015,0
|
|
20230727,170100,214385850,4015,4015,4015,4015,0
|
|
20230727,170000,214385850,4015,4015,4015,4015,0
|
|
20230727,165900,214385850,4015,4015,4015,4015,970
|
|
20230727,165800,214385850,4015,4015,4015,4015,0
|
|
20230727,165700,214385850,4015,4015,4015,4015,0
|
|
20230727,165600,214385850,4015,4015,4015,4015,0
|
|
20230727,165500,214385850,4015,4015,4015,4015,0
|
|
20230727,165400,214385850,4015,4015,4015,4015,0
|
|
20230727,165300,214385850,4015,4015,4015,4015,0
|
|
20230727,165200,214385850,4015,4015,4015,4015,0
|
|
20230727,165100,214385850,4015,4015,4015,4015,0
|
|
20230727,165000,214385850,4015,4015,4015,4015,0
|
|
20230727,164900,214385850,4015,4015,4015,4015,0
|
|
20230727,164800,214385850,4015,4015,4015,4015,0
|
|
20230727,164700,214385850,4015,4015,4015,4015,0
|
|
20230727,164600,214385850,4015,4015,4015,4015,0
|
|
20230727,164500,214385850,4015,4015,4015,4015,0
|
|
20230727,164400,214385850,4015,4015,4015,4015,0
|
|
20230727,164300,214385850,4015,4015,4015,4015,0
|
|
20230727,164200,214385850,4015,4015,4015,4015,0
|
|
20230727,164100,214385850,4015,4015,4015,4015,0
|
|
20230727,164000,214385850,4015,4015,4015,4015,0
|
|
20230727,163900,214385850,4015,4015,4015,4015,0
|
|
20230727,163800,214385850,4015,4015,4015,4015,0
|
|
20230727,163700,214385850,4015,4015,4015,4015,0
|
|
20230727,163600,214385850,4015,4015,4015,4015,0
|
|
20230727,163500,214385850,4015,4015,4015,4015,0
|
|
20230727,163400,214385850,4015,4015,4015,4015,0
|
|
20230727,163300,214385850,4015,4015,4015,4015,0
|
|
20230727,163200,214385850,4015,4015,4015,4015,0
|
|
20230727,163100,214385850,4015,4015,4015,4015,0
|
|
20230727,163000,214385850,4015,4015,4015,4015,0
|
|
20230727,162900,214385850,4015,4015,4015,4015,970
|
|
20230727,162800,214385850,4015,4015,4015,4015,0
|
|
20230727,162700,214385850,4015,4015,4015,4015,0
|
|
20230727,162600,214385850,4015,4015,4015,4015,0
|
|
20230727,162500,214385850,4015,4015,4015,4015,0
|
|
20230727,162400,214385850,4015,4015,4015,4015,0
|
|
20230727,162300,214385850,4015,4015,4015,4015,0
|
|
20230727,162200,214385850,4015,4015,4015,4015,0
|
|
20230727,162100,214385850,4015,4015,4015,4015,0
|
|
20230727,162000,214385850,4015,4015,4015,4015,0
|
|
20230727,161900,214385850,4015,4015,4015,4015,0
|
|
20230727,161800,214385850,4015,4015,4015,4015,0
|
|
20230727,161700,214385850,4015,4015,4015,4015,0
|
|
20230727,161600,214385850,4015,4015,4015,4015,0
|
|
20230727,161500,214385850,4015,4015,4015,4015,0
|
|
20230727,161400,214385850,4015,4015,4015,4015,0
|
|
20230727,161300,214385850,4015,4015,4015,4015,0
|
|
20230727,161200,214385850,4015,4015,4015,4015,0
|
|
20230727,161100,214385850,4015,4015,4015,4015,0
|
|
20230727,161000,214385850,4015,4015,4015,4015,0
|
|
20230727,160900,214385850,4015,4015,4015,4015,0
|
|
20230727,160800,214385850,4015,4015,4015,4015,0
|
|
20230727,160700,214385850,4015,4015,4015,4015,0
|
|
20230727,160600,214385850,4015,4015,4015,4015,0
|
|
20230727,160500,214385850,4015,4015,4015,4015,0
|
|
20230727,160400,214385850,4015,4015,4015,4015,0
|
|
20230727,160300,214385850,4015,4015,4015,4015,0
|
|
20230727,160200,214385850,4015,4015,4015,4015,0
|
|
20230727,160100,214385850,4015,4015,4015,4015,0
|
|
20230727,160000,214385850,4015,4015,4015,4015,0
|
|
20230727,155900,214385850,4015,4015,4015,4015,970
|
|
20230727,155800,214385850,4015,4015,4015,4015,0
|
|
20230727,155700,214385850,4015,4015,4015,4015,0
|
|
20230727,155600,214385850,4015,4015,4015,4015,0
|
|
20230727,155500,214385850,4015,4015,4015,4015,0
|
|
20230727,155400,214385850,4015,4015,4015,4015,0
|
|
20230727,155300,214385850,4015,4015,4015,4015,0
|
|
20230727,155200,214385850,4015,4015,4015,4015,0
|
|
20230727,155100,214385850,4015,4015,4015,4015,0
|
|
20230727,155000,214385850,4015,4015,4015,4015,0
|
|
20230727,154900,214385850,4015,4015,4015,4015,0
|
|
20230727,154800,214385850,4015,4015,4015,4015,0
|
|
20230727,154700,214385850,4015,4015,4015,4015,0
|
|
20230727,154600,214385850,4015,4015,4015,4015,0
|
|
20230727,154500,214385850,4015,4015,4015,4015,0
|
|
20230727,154400,214385850,4015,4015,4015,4015,0
|
|
20230727,154300,214385850,4015,4015,4015,4015,0
|
|
20230727,154200,214385850,4015,4015,4015,4015,0
|
|
20230727,154100,214385850,4015,4015,4015,4015,0
|
|
20230727,154000,214385850,4015,4015,4015,4015,0
|
|
20230727,153900,214385850,4015,4015,4015,4015,0
|
|
20230727,153800,214385850,4015,4015,4015,4015,0
|
|
20230727,153700,214385850,4015,4015,4015,4015,0
|
|
20230727,153600,214385850,4015,4015,4015,4015,0
|
|
20230727,153500,214385850,4015,4015,4015,4015,0
|
|
20230727,153400,214385850,4015,4015,4015,4015,0
|
|
20230727,153300,214385850,4015,4015,4015,4015,0
|
|
20230727,153200,214385850,4015,4015,4015,4015,0
|
|
20230727,153100,214385850,4015,4015,4015,4015,0
|
|
20230727,153000,214385850,4015,4015,4015,4015,970
|
|
20230727,152900,210491300,4010,4010,4010,4010,0
|
|
20230727,152800,210491300,4010,4010,4010,4010,0
|
|
20230727,152700,210491300,4010,4010,4010,4010,0
|
|
20230727,152600,210491300,4010,4010,4010,4010,0
|
|
20230727,152500,210491300,4010,4010,4010,4010,0
|
|
20230727,152400,210491300,4010,4010,4010,4010,0
|
|
20230727,152300,210491300,4010,4010,4010,4010,0
|
|
20230727,152200,210491300,4010,4010,4010,4010,0
|
|
20230727,152100,210491300,4010,4010,4010,4010,0
|
|
20230727,152000,210491300,4010,4010,4010,4010,0
|
|
20230727,151900,210491300,4010,4010,4010,4010,0
|
|
20230727,151800,210491300,4010,4010,4010,4010,0
|
|
20230727,151700,210491300,4010,4010,4010,3985,461
|
|
20230727,151600,208642715,4010,4010,4010,4010,600
|
|
20230727,151500,206236715,4010,4010,4010,4010,1
|
|
20230727,151400,206232705,3985,3985,3985,3985,0
|
|
20230727,151300,206232705,3985,3985,3985,3985,1566
|
|
20230727,151200,199992195,3985,3985,3985,3985,172
|
|
20230727,151100,199306775,3985,3990,3990,3985,1795
|
|
20230727,151000,192151160,3990,3990,3990,3990,233
|
|
20230727,150900,191221490,3990,3995,3995,3990,1041
|
|
20230727,150800,187067875,3995,3995,3995,3995,300
|
|
20230727,150700,185869375,4015,4015,4015,4015,0
|
|
20230727,150600,185869375,4015,4010,4015,4010,4
|
|
20230727,150500,185853330,3990,3990,3990,3990,1
|
|
20230727,150400,185849340,3990,3990,3990,3990,0
|
|
20230727,150300,185849340,3990,3990,3990,3990,21
|
|
20230727,150200,185765550,4015,4005,4015,4005,26
|
|
20230727,150100,185661195,3990,3990,3990,3990,70
|
|
20230727,150000,185381895,3990,3990,3990,3990,0
|
|
20230727,145900,185381895,3990,3990,3990,3990,0
|
|
20230727,145800,185381895,3990,3990,3990,3990,100
|
|
20230727,145700,184982895,4015,4015,4015,4015,0
|
|
20230727,145600,184982895,4015,4015,4015,4015,0
|
|
20230727,145500,184982895,4015,4005,4015,4005,300
|
|
20230727,145400,183778585,3990,4015,4015,3990,316
|
|
20230727,145300,182517705,4020,4020,4020,4020,0
|
|
20230727,145200,182517705,4020,4020,4020,4020,0
|
|
20230727,145100,182517705,4020,4020,4020,4020,0
|
|
20230727,145000,182517705,4020,4020,4020,4020,0
|
|
20230727,144900,182517705,4020,4020,4020,4020,0
|
|
20230727,144800,182517705,4020,4020,4020,4020,1
|
|
20230727,144700,182513685,4000,4000,4000,4000,0
|
|
20230727,144600,182513685,4000,4000,4000,4000,0
|
|
20230727,144500,182513685,4000,4000,4000,4000,0
|
|
20230727,144400,182513685,4000,4000,4000,4000,0
|
|
20230727,144300,182513685,4000,4000,4000,4000,22
|
|
20230727,144200,182425685,4000,4000,4000,4000,186
|
|
20230727,144100,181681685,4000,4010,4010,4000,500
|
|
20230727,144000,179681315,4010,4010,4010,4010,10
|
|
20230727,143900,179641215,4010,4010,4010,4010,0
|
|
20230727,143800,179641215,4010,4010,4010,4010,1
|
|
20230727,143700,179637205,4010,4010,4010,4010,0
|
|
20230727,143600,179637205,4010,4020,4020,4010,1430
|
|
20230727,143500,173896680,4030,4030,4030,4030,0
|
|
20230727,143400,173896680,4030,4030,4030,4030,0
|
|
20230727,143300,173896680,4030,4030,4030,4030,0
|
|
20230727,143200,173896680,4030,4030,4030,4030,0
|
|
20230727,143100,173896680,4030,4030,4030,4030,3
|
|
20230727,143000,173884590,4030,4030,4030,4030,0
|
|
20230727,142900,173884590,4030,4030,4030,4030,0
|
|
20230727,142800,173884590,4030,4030,4030,4030,0
|
|
20230727,142700,173884590,4030,4030,4030,4030,0
|
|
20230727,142600,173884590,4030,4030,4030,4030,0
|
|
20230727,142500,173884590,4030,4030,4030,4030,0
|
|
20230727,142400,173884590,4030,4030,4030,4030,0
|
|
20230727,142300,173884590,4030,4030,4030,4030,0
|
|
20230727,142200,173884590,4030,4030,4030,4030,0
|
|
20230727,142100,173884590,4030,4030,4030,4030,0
|
|
20230727,142000,173884590,4030,4030,4030,4030,0
|
|
20230727,141900,173884590,4030,4030,4030,4030,1
|
|
20230727,141800,173880560,4030,4030,4030,4030,0
|
|
20230727,141700,173880560,4030,4030,4030,4030,0
|
|
20230727,141600,173880560,4030,4030,4030,4030,0
|
|
20230727,141500,173880560,4030,4030,4030,4030,0
|
|
20230727,141400,173880560,4030,4030,4030,4030,0
|
|
20230727,141300,173880560,4030,4025,4030,4025,10
|
|
20230727,141200,173840265,4015,4015,4015,4015,0
|
|
20230727,141100,173840265,4015,4015,4015,4015,50
|
|
20230727,141000,173639515,4015,4015,4015,4015,0
|
|
20230727,140900,173639515,4015,4015,4015,4015,50
|
|
20230727,140800,173438765,4020,4020,4020,4020,0
|
|
20230727,140700,173438765,4020,4020,4020,4020,0
|
|
20230727,140600,173438765,4020,4020,4020,4020,312
|
|
20230727,140500,172184525,4025,4025,4025,4025,0
|
|
20230727,140400,172184525,4025,4025,4025,4025,0
|
|
20230727,140300,172184525,4025,4025,4025,4025,0
|
|
20230727,140200,172184525,4025,4025,4025,4025,0
|
|
20230727,140100,172184525,4025,4025,4025,4025,0
|
|
20230727,140000,172184525,4025,4025,4025,4025,1
|
|
20230727,135900,172180500,4025,4025,4025,4025,5
|
|
20230727,135800,172160375,4020,4020,4020,4020,0
|
|
20230727,135700,172160375,4020,4020,4020,4020,1
|
|
20230727,135600,172156355,4020,4020,4020,4020,0
|
|
20230727,135500,172156355,4020,4020,4020,4020,0
|
|
20230727,135400,172156355,4020,4020,4020,4020,0
|
|
20230727,135300,172156355,4020,4020,4020,4020,0
|
|
20230727,135200,172156355,4020,4020,4020,4020,0
|
|
20230727,135100,172156355,4020,4020,4020,4020,260
|
|
20230727,135000,171111155,4020,4020,4020,4020,0
|
|
20230727,134900,171111155,4020,4020,4020,4020,0
|
|
20230727,134800,171111155,4020,4020,4020,4020,1
|
|
20230727,134700,171107135,4020,4020,4020,4020,0
|
|
20230727,134600,171107135,4020,4020,4020,4020,14
|
|
20230727,134500,171050855,4020,4020,4020,4020,8
|
|
20230727,134400,171018695,4020,4030,4030,4020,775
|
|
20230727,134300,167901195,4030,4030,4030,4030,0
|
|
20230727,134200,167901195,4030,4030,4030,4030,0
|
|
20230727,134100,167901195,4030,4025,4030,4025,267
|
|
20230727,134000,166826270,4030,4030,4030,4030,1
|
|
20230727,133900,166822240,4025,4025,4025,4025,0
|
|
20230727,133800,166822240,4025,4025,4025,4025,103
|
|
20230727,133700,166407665,4025,4025,4025,4025,150
|
|
20230727,133600,165803915,4025,4025,4025,4025,22
|
|
20230727,133500,165715365,4025,4025,4025,4025,0
|
|
20230727,133400,165715365,4025,4025,4025,4025,0
|
|
20230727,133300,165715365,4025,4025,4025,4025,0
|
|
20230727,133200,165715365,4025,4025,4025,4025,0
|
|
20230727,133100,165715365,4025,4025,4025,4025,0
|
|
20230727,133000,165715365,4025,4025,4025,4025,2
|
|
20230727,132900,165707315,4020,4020,4020,4020,0
|
|
20230727,132800,165707315,4020,4020,4020,4020,0
|
|
20230727,132700,165707315,4020,4020,4020,4020,0
|
|
20230727,132600,165707315,4020,4020,4020,4020,0
|
|
20230727,132500,165707315,4020,4020,4020,4020,0
|
|
20230727,132400,165707315,4020,4020,4020,4020,0
|
|
20230727,132300,165707315,4020,4020,4020,4020,18
|
|
20230727,132200,165634955,4015,4015,4015,4015,0
|
|
20230727,132100,165634955,4015,4015,4015,4015,0
|
|
20230727,132000,165634955,4015,4015,4015,4015,0
|
|
20230727,131900,165634955,4015,4015,4015,4015,0
|
|
20230727,131800,165634955,4015,4015,4015,4015,0
|
|
20230727,131700,165634955,4015,4015,4015,4015,1
|
|
20230727,131600,165630940,4025,4025,4025,4025,0
|
|
20230727,131500,165630940,4025,4020,4025,4020,112
|
|
20230727,131400,165180695,4020,4020,4020,4020,0
|
|
20230727,131300,165180695,4020,4020,4020,4020,0
|
|
20230727,131200,165180695,4020,4020,4020,4020,4
|
|
20230727,131100,165164615,4015,4015,4015,4015,0
|
|
20230727,131000,165164615,4015,4015,4015,4015,0
|
|
20230727,130900,165164615,4015,4015,4015,4015,0
|
|
20230727,130800,165164615,4015,4015,4015,4015,0
|
|
20230727,130700,165164615,4015,4015,4015,4015,0
|
|
20230727,130600,165164615,4015,4015,4015,4015,10
|
|
20230727,130500,165124465,4015,4015,4015,4015,0
|
|
20230727,130400,165124465,4015,4015,4015,4015,0
|
|
20230727,130300,165124465,4015,4015,4015,4015,0
|
|
20230727,130200,165124465,4015,4015,4015,4015,150
|
|
20230727,130100,164522215,4015,4015,4015,4015,0
|
|
20230727,130000,164522215,4015,4015,4015,4015,10
|
|
20230727,125900,164482065,4015,4015,4015,4015,0
|
|
20230727,125800,164482065,4015,4015,4015,4015,0
|
|
20230727,125700,164482065,4015,4015,4015,4015,0
|
|
20230727,125600,164482065,4015,4015,4015,4015,0
|
|
20230727,125500,164482065,4015,4015,4015,4015,0
|
|
20230727,125400,164482065,4015,4015,4015,4015,0
|
|
20230727,125300,164482065,4015,4015,4015,4015,0
|
|
20230727,125200,164482065,4015,4015,4015,4015,52
|
|
20230727,125100,164273285,4020,4020,4020,4020,0
|
|
20230727,125000,164273285,4020,4020,4020,4020,0
|
|
20230727,124900,164273285,4020,4020,4020,4020,0
|
|
20230727,124800,164273285,4020,4020,4020,4020,0
|
|
20230727,124700,164273285,4020,4020,4020,4020,0
|
|
20230727,124600,164273285,4020,4020,4020,4020,50
|
|
20230727,124500,164072285,4020,4020,4020,4020,0
|
|
20230727,124400,164072285,4020,4020,4020,4020,0
|
|
20230727,124300,164072285,4020,4020,4020,4020,0
|
|
20230727,124200,164072285,4020,4020,4020,4020,0
|
|
20230727,124100,164072285,4020,4020,4020,4020,0
|
|
20230727,124000,164072285,4020,4020,4020,4020,0
|
|
20230727,123900,164072285,4020,4020,4020,4020,0
|
|
20230727,123800,164072285,4020,4020,4020,4020,0
|
|
20230727,123700,164072285,4020,4020,4020,4020,5
|
|
20230727,123600,164052185,4020,4020,4020,4020,5
|
|
20230727,123500,164032085,4020,4030,4030,4020,99
|
|
20230727,123400,163634065,4030,4030,4030,4030,21
|
|
20230727,123300,163549435,4025,4025,4025,4025,0
|
|
20230727,123200,163549435,4025,4005,4025,4005,114
|
|
20230727,123100,163090685,4005,4005,4005,4005,639
|
|
20230727,123000,160531490,4005,4005,4005,4005,0
|
|
20230727,122900,160531490,4005,4005,4005,4005,0
|
|
20230727,122800,160531490,4005,4005,4005,4005,0
|
|
20230727,122700,160531490,4005,4005,4005,4005,0
|
|
20230727,122600,160531490,4005,4005,4005,4005,0
|
|
20230727,122500,160531490,4005,4005,4005,4005,1
|
|
20230727,122400,160527485,4005,4005,4005,4005,10
|
|
20230727,122300,160487435,4005,4005,4005,4005,0
|
|
20230727,122200,160487435,4005,4005,4005,4005,0
|
|
20230727,122100,160487435,4005,4005,4005,4005,0
|
|
20230727,122000,160487435,4005,4005,4005,4005,0
|
|
20230727,121900,160487435,4005,4005,4005,4005,0
|
|
20230727,121800,160487435,4005,4010,4010,4005,405
|
|
20230727,121700,158865240,4025,4025,4025,4025,0
|
|
20230727,121600,158865240,4025,4025,4025,4025,0
|
|
20230727,121500,158865240,4025,4025,4025,4025,0
|
|
20230727,121400,158865240,4025,4025,4025,4025,10
|
|
20230727,121300,158824990,4025,4025,4025,4025,0
|
|
20230727,121200,158824990,4025,4025,4025,4025,0
|
|
20230727,121100,158824990,4025,4025,4025,4025,0
|
|
20230727,121000,158824990,4025,4025,4025,4025,0
|
|
20230727,120900,158824990,4025,4025,4025,4025,6
|
|
20230727,120800,158800840,4015,4015,4015,4015,0
|
|
20230727,120700,158800840,4015,4020,4020,4015,370
|
|
20230727,120600,157314440,4030,4030,4030,4030,0
|
|
20230727,120500,157314440,4030,4030,4030,4030,0
|
|
20230727,120400,157314440,4030,4030,4030,4030,0
|
|
20230727,120300,157314440,4030,4030,4030,4030,0
|
|
20230727,120200,157314440,4030,4030,4030,4030,1
|
|
20230727,120100,157310410,4030,4030,4030,4030,38
|
|
20230727,120000,157157270,4020,4020,4020,4020,2
|
|
20230727,115900,157149230,4030,4030,4030,4030,60
|
|
20230727,115800,156907430,4030,4030,4030,4030,0
|
|
20230727,115700,156907430,4030,4030,4030,4030,0
|
|
20230727,115600,156907430,4030,4030,4030,4030,10
|
|
20230727,115500,156867130,4020,4020,4020,4020,0
|
|
20230727,115400,156867130,4020,4020,4020,4020,0
|
|
20230727,115300,156867130,4020,4020,4020,4020,0
|
|
20230727,115200,156867130,4020,4020,4020,4020,0
|
|
20230727,115100,156867130,4020,4020,4020,4020,0
|
|
20230727,115000,156867130,4020,4020,4020,4020,0
|
|
20230727,114900,156867130,4020,4020,4020,4020,40
|
|
20230727,114800,156706330,4020,4020,4020,4020,0
|
|
20230727,114700,156706330,4020,4020,4020,4020,40
|
|
20230727,114600,156545530,4060,4060,4060,4060,0
|
|
20230727,114500,156545530,4060,4060,4060,4060,0
|
|
20230727,114400,156545530,4060,4060,4060,4060,0
|
|
20230727,114300,156545530,4060,4060,4060,4060,0
|
|
20230727,114200,156545530,4060,4060,4060,4060,0
|
|
20230727,114100,156545530,4060,4040,4060,4040,33
|
|
20230727,114000,156411810,4015,4015,4015,4015,0
|
|
20230727,113900,156411810,4015,4015,4015,4015,0
|
|
20230727,113800,156411810,4015,4015,4015,4015,0
|
|
20230727,113700,156411810,4015,4015,4015,4015,0
|
|
20230727,113600,156411810,4015,4015,4015,4015,3255
|
|
20230727,113500,143342985,4015,4015,4015,4015,0
|
|
20230727,113400,143342985,4015,4015,4015,4015,17
|
|
20230727,113300,143274730,4015,4020,4020,4015,483
|
|
20230727,113200,141333100,4020,4020,4020,4020,0
|
|
20230727,113100,141333100,4020,4020,4020,4020,0
|
|
20230727,113000,141333100,4020,4020,4020,4020,0
|
|
20230727,112900,141333100,4020,4020,4020,4020,0
|
|
20230727,112800,141333100,4020,4020,4020,4020,0
|
|
20230727,112700,141333100,4020,4020,4020,4020,0
|
|
20230727,112600,141333100,4020,4020,4020,4020,0
|
|
20230727,112500,141333100,4020,4020,4020,4020,1
|
|
20230727,112400,141329080,4065,4065,4065,4065,0
|
|
20230727,112300,141329080,4065,4055,4065,4055,50
|
|
20230727,112200,141126010,4015,4015,4015,4015,0
|
|
20230727,112100,141126010,4015,4015,4015,4015,1
|
|
20230727,112000,141121995,4015,4015,4015,4015,0
|
|
20230727,111900,141121995,4015,4015,4015,4015,0
|
|
20230727,111800,141121995,4015,4015,4015,4015,102
|
|
20230727,111700,140712465,4015,4015,4015,4015,0
|
|
20230727,111600,140712465,4015,4025,4025,4015,100
|
|
20230727,111500,140310955,4030,4030,4030,4030,0
|
|
20230727,111400,140310955,4030,4030,4030,4030,580
|
|
20230727,111300,137973555,4040,4040,4040,4040,91
|
|
20230727,111200,137605915,4040,4050,4050,4040,171
|
|
20230727,111100,136914900,4070,4070,4070,4070,0
|
|
20230727,111000,136914900,4070,4070,4070,4070,0
|
|
20230727,110900,136914900,4070,4070,4070,4070,0
|
|
20230727,110800,136914900,4070,4070,4070,4070,0
|
|
20230727,110700,136914900,4070,4070,4070,4070,0
|
|
20230727,110600,136914900,4070,4070,4070,4070,10
|
|
20230727,110500,136874200,4070,4070,4070,4070,0
|
|
20230727,110400,136874200,4070,4070,4070,4070,0
|
|
20230727,110300,136874200,4070,4070,4070,4070,0
|
|
20230727,110200,136874200,4070,4070,4070,4070,30
|
|
20230727,110100,136752100,4070,4070,4070,4070,0
|
|
20230727,110000,136752100,4070,4070,4070,4070,0
|
|
20230727,105900,136752100,4070,4070,4070,4070,380
|
|
20230727,105800,135205500,4070,4045,4070,4045,1500
|
|
20230727,105700,129131500,4030,4030,4030,4030,0
|
|
20230727,105600,129131500,4030,4030,4030,4030,0
|
|
20230727,105500,129131500,4030,4030,4030,4030,0
|
|
20230727,105400,129131500,4030,4030,4030,4030,16
|
|
20230727,105300,129067020,4050,4050,4050,4050,0
|
|
20230727,105200,129067020,4050,4050,4050,4050,0
|
|
20230727,105100,129067020,4050,4050,4050,4050,0
|
|
20230727,105000,129067020,4050,4050,4050,4050,0
|
|
20230727,104900,129067020,4050,4050,4050,4050,0
|
|
20230727,104800,129067020,4050,4050,4050,4050,0
|
|
20230727,104700,129067020,4050,4050,4050,4050,0
|
|
20230727,104600,129067020,4050,4050,4050,4050,20
|
|
20230727,104500,128986020,4045,4045,4045,4045,0
|
|
20230727,104400,128986020,4045,4040,4045,4040,14
|
|
20230727,104300,128929415,4045,4045,4045,4045,1
|
|
20230727,104200,128925370,4030,4030,4030,4030,0
|
|
20230727,104100,128925370,4030,4030,4030,4030,0
|
|
20230727,104000,128925370,4030,4035,4035,4030,200
|
|
20230727,103900,128119355,4030,4035,4035,4030,100
|
|
20230727,103800,127716210,4035,4045,4045,4035,76
|
|
20230727,103700,127408810,4045,4045,4045,4045,1
|
|
20230727,103600,127404765,4075,4050,4075,4050,851
|
|
20230727,103500,123958190,4050,4070,4070,4050,1151
|
|
20230727,103400,119292590,4080,4080,4080,4080,1
|
|
20230727,103300,119288510,4080,4080,4080,4080,3
|
|
20230727,103200,119276270,4080,4080,4080,4080,88
|
|
20230727,103100,118917230,4080,4080,4080,4080,100
|
|
20230727,103000,118509230,4080,4080,4080,4080,40
|
|
20230727,102900,118346030,4080,4080,4080,4080,360
|
|
20230727,102800,116877230,4085,4085,4085,4085,0
|
|
20230727,102700,116877230,4085,4085,4085,4085,300
|
|
20230727,102600,115651730,4085,4070,4085,4070,201
|
|
20230727,102500,114831735,4075,4055,4075,4055,545
|
|
20230727,102400,112612830,4050,4030,4050,4030,2539
|
|
20230727,102300,102330920,4030,4030,4030,4030,0
|
|
20230727,102200,102330920,4030,4030,4030,4030,0
|
|
20230727,102100,102330920,4030,4030,4030,4030,500
|
|
20230727,102000,100315920,4015,4015,4015,4015,0
|
|
20230727,101900,100315920,4015,4030,4040,4015,410
|
|
20230727,101800,98662330,4020,4020,4020,4020,0
|
|
20230727,101700,98662330,4020,4020,4020,4020,0
|
|
20230727,101600,98662330,4020,4015,4020,4015,65
|
|
20230727,101500,98401105,4015,4015,4015,4015,0
|
|
20230727,101400,98401105,4015,4015,4020,4015,231
|
|
20230727,101300,97473485,4040,4040,4040,4040,12
|
|
20230727,101200,97425005,4045,4045,4045,4045,0
|
|
20230727,101100,97425005,4045,4045,4045,4045,0
|
|
20230727,101000,97425005,4045,4045,4045,4045,0
|
|
20230727,100900,97425005,4045,4035,4045,4035,1465
|
|
20230727,100800,91506205,4005,4005,4005,4005,0
|
|
20230727,100700,91506205,4005,4010,4040,4005,1238
|
|
20230727,100600,86526700,4005,4005,4005,4005,1608
|
|
20230727,100500,80086660,4005,4005,4005,4005,0
|
|
20230727,100400,80086660,4005,4005,4005,4005,500
|
|
20230727,100300,78084160,4005,4005,4005,4005,4746
|
|
20230727,100200,59076430,4005,4005,4005,4005,0
|
|
20230727,100100,59076430,4005,4005,4005,4005,570
|
|
20230727,100000,56793580,3995,3995,3995,3995,0
|
|
20230727,095900,56793580,3995,3995,3995,3995,0
|
|
20230727,095800,56793580,3995,3995,3995,3995,0
|
|
20230727,095700,56793580,3995,3995,3995,3995,238
|
|
20230727,095600,55842770,3995,3990,3995,3990,517
|
|
20230727,095500,53777605,3980,3980,3980,3980,0
|
|
20230727,095400,53777605,3980,3980,3980,3980,660
|
|
20230727,095300,51150805,3980,3980,3980,3980,0
|
|
20230727,095200,51150805,3980,3980,3980,3980,271
|
|
20230727,095100,50072225,3995,3995,3995,3995,100
|
|
20230727,095000,49672725,3995,3985,3995,3980,1631
|
|
20230727,094900,43180345,3995,3995,3995,3995,2
|
|
20230727,094800,43172355,3995,4005,4005,3995,59
|
|
20230727,094700,42936530,4005,4000,4005,4000,34
|
|
20230727,094600,42800510,4005,4005,4005,4005,2
|
|
20230727,094500,42792500,4005,4005,4005,4005,4
|
|
20230727,094400,42776480,4005,3995,4005,3995,3
|
|
20230727,094300,42764475,4005,4005,4005,4005,237
|
|
20230727,094200,41815290,3995,4005,4005,3995,102
|
|
20230727,094100,41407790,4000,4000,4000,4000,0
|
|
20230727,094000,41407790,4000,3980,4000,3980,994
|
|
20230727,093900,37437825,3980,3980,3980,3980,3
|
|
20230727,093800,37425885,3980,3980,3980,3980,0
|
|
20230727,093700,37425885,3980,3980,3980,3980,3
|
|
20230727,093600,37413945,3980,3975,3980,3975,12
|
|
20230727,093500,37366190,3975,3965,3975,3965,11
|
|
20230727,093400,37322565,3965,3965,3965,3965,0
|
|
20230727,093300,37322565,3965,3965,3965,3965,1249
|
|
20230727,093200,32370280,3975,3975,3975,3975,150
|
|
20230727,093100,31774030,3975,3975,3975,3975,100
|
|
20230727,093000,31376530,3980,3960,3980,3960,125
|
|
20230727,092900,30881430,3980,3980,3980,3980,10
|
|
20230727,092800,30841630,3955,3955,3955,3955,1
|
|
20230727,092700,30837675,3990,3980,3990,3970,347
|
|
20230727,092600,29456550,3975,3975,3975,3975,1
|
|
20230727,092500,29452575,3980,3980,3980,3980,0
|
|
20230727,092400,29452575,3980,3980,3980,3980,10
|
|
20230727,092300,29412775,3960,3960,3960,3960,100
|
|
20230727,092200,29016775,3960,3960,3960,3960,0
|
|
20230727,092100,29016775,3960,3955,3960,3955,467
|
|
20230727,092000,27168235,3955,3950,3955,3950,825
|
|
20230727,091900,23907485,3950,3950,3950,3950,0
|
|
20230727,091800,23907485,3950,3950,3950,3950,1
|
|
20230727,091700,23903535,3950,3950,3950,3950,14
|
|
20230727,091600,23848235,3955,3940,3955,3940,255
|
|
20230727,091500,22840855,3940,3930,3940,3930,40
|
|
20230727,091400,22683455,3925,3925,3925,3925,0
|
|
20230727,091300,22683455,3925,3925,3925,3925,138
|
|
20230727,091200,22141805,3900,3900,3900,3900,5
|
|
20230727,091100,22122305,3900,3910,3910,3895,210
|
|
20230727,091000,21303530,3910,3910,3910,3910,200
|
|
20230727,090900,20521530,3905,3910,3910,3905,2051
|
|
20230727,090800,12512370,3910,3945,3945,3910,126
|
|
20230727,090700,12017540,3945,3945,3945,3945,30
|
|
20230727,090600,11899190,3945,3945,3945,3945,0
|
|
20230727,090500,11899190,3945,3945,3945,3945,1
|
|
20230727,090400,11895245,3950,3950,3950,3950,1
|
|
20230727,090300,11891295,3950,3930,3950,3930,872
|
|
20230727,090200,8464165,3920,3890,3920,3890,1707
|
|
20230727,090100,1779760,3910,3905,3910,3905,2
|
|
20230727,090000,1771945,3905,3880,3905,3880,96
|