682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201900,414377745,3200,3200,3200,3200,4644
|
|
20230727,201800,414377745,3200,3200,3200,3200,0
|
|
20230727,201700,414377745,3200,3200,3200,3200,0
|
|
20230727,201600,414377745,3200,3200,3200,3200,0
|
|
20230727,201500,414377745,3200,3200,3200,3200,0
|
|
20230727,201400,414377745,3200,3200,3200,3200,0
|
|
20230727,201300,414377745,3200,3200,3200,3200,0
|
|
20230727,201200,414377745,3200,3200,3200,3200,0
|
|
20230727,201100,414377745,3200,3200,3200,3200,0
|
|
20230727,201000,414377745,3200,3200,3200,3200,0
|
|
20230727,200900,414377745,3200,3200,3200,3200,0
|
|
20230727,200800,414377745,3200,3200,3200,3200,0
|
|
20230727,200700,414377745,3200,3200,3200,3200,0
|
|
20230727,200600,414377745,3200,3200,3200,3200,0
|
|
20230727,200500,414377745,3200,3200,3200,3200,0
|
|
20230727,200400,414377745,3200,3200,3200,3200,0
|
|
20230727,200300,414377745,3200,3200,3200,3200,0
|
|
20230727,200200,414377745,3200,3200,3200,3200,0
|
|
20230727,200100,414377745,3200,3200,3200,3200,0
|
|
20230727,200000,414377745,3200,3200,3200,3200,0
|
|
20230727,195900,414377745,3200,3200,3200,3200,0
|
|
20230727,195800,414377745,3200,3200,3200,3200,0
|
|
20230727,195700,414377745,3200,3200,3200,3200,0
|
|
20230727,195600,414377745,3200,3200,3200,3200,0
|
|
20230727,195500,414377745,3200,3200,3200,3200,0
|
|
20230727,195400,414377745,3200,3200,3200,3200,0
|
|
20230727,195300,414377745,3200,3200,3200,3200,0
|
|
20230727,195200,414377745,3200,3200,3200,3200,0
|
|
20230727,195100,414377745,3200,3200,3200,3200,0
|
|
20230727,195000,414377745,3200,3200,3200,3200,0
|
|
20230727,194900,414377745,3200,3200,3200,3200,4644
|
|
20230727,194800,414377745,3200,3200,3200,3200,0
|
|
20230727,194700,414377745,3200,3200,3200,3200,0
|
|
20230727,194600,414377745,3200,3200,3200,3200,0
|
|
20230727,194500,414377745,3200,3200,3200,3200,0
|
|
20230727,194400,414377745,3200,3200,3200,3200,0
|
|
20230727,194300,414377745,3200,3200,3200,3200,0
|
|
20230727,194200,414377745,3200,3200,3200,3200,0
|
|
20230727,194100,414377745,3200,3200,3200,3200,0
|
|
20230727,194000,414377745,3200,3200,3200,3200,0
|
|
20230727,193900,414377745,3200,3200,3200,3200,0
|
|
20230727,193800,414377745,3200,3200,3200,3200,0
|
|
20230727,193700,414377745,3200,3200,3200,3200,0
|
|
20230727,193600,414377745,3200,3200,3200,3200,0
|
|
20230727,193500,414377745,3200,3200,3200,3200,0
|
|
20230727,193400,414377745,3200,3200,3200,3200,0
|
|
20230727,193300,414377745,3200,3200,3200,3200,0
|
|
20230727,193200,414377745,3200,3200,3200,3200,0
|
|
20230727,193100,414377745,3200,3200,3200,3200,0
|
|
20230727,193000,414377745,3200,3200,3200,3200,0
|
|
20230727,192900,414377745,3200,3200,3200,3200,0
|
|
20230727,192800,414377745,3200,3200,3200,3200,0
|
|
20230727,192700,414377745,3200,3200,3200,3200,0
|
|
20230727,192600,414377745,3200,3200,3200,3200,0
|
|
20230727,192500,414377745,3200,3200,3200,3200,0
|
|
20230727,192400,414377745,3200,3200,3200,3200,0
|
|
20230727,192300,414377745,3200,3200,3200,3200,0
|
|
20230727,192200,414377745,3200,3200,3200,3200,0
|
|
20230727,192100,414377745,3200,3200,3200,3200,0
|
|
20230727,192000,414377745,3200,3200,3200,3200,0
|
|
20230727,191900,414377745,3200,3200,3200,3200,4644
|
|
20230727,191800,414377745,3200,3200,3200,3200,0
|
|
20230727,191700,414377745,3200,3200,3200,3200,0
|
|
20230727,191600,414377745,3200,3200,3200,3200,0
|
|
20230727,191500,414377745,3200,3200,3200,3200,0
|
|
20230727,191400,414377745,3200,3200,3200,3200,0
|
|
20230727,191300,414377745,3200,3200,3200,3200,0
|
|
20230727,191200,414377745,3200,3200,3200,3200,0
|
|
20230727,191100,414377745,3200,3200,3200,3200,0
|
|
20230727,191000,414377745,3200,3200,3200,3200,0
|
|
20230727,190900,414377745,3200,3200,3200,3200,0
|
|
20230727,190800,414377745,3200,3200,3200,3200,0
|
|
20230727,190700,414377745,3200,3200,3200,3200,0
|
|
20230727,190600,414377745,3200,3200,3200,3200,0
|
|
20230727,190500,414377745,3200,3200,3200,3200,0
|
|
20230727,190400,414377745,3200,3200,3200,3200,0
|
|
20230727,190300,414377745,3200,3200,3200,3200,0
|
|
20230727,190200,414377745,3200,3200,3200,3200,0
|
|
20230727,190100,414377745,3200,3200,3200,3200,0
|
|
20230727,190000,414377745,3200,3200,3200,3200,0
|
|
20230727,185900,414377745,3200,3200,3200,3200,0
|
|
20230727,185800,414377745,3200,3200,3200,3200,0
|
|
20230727,185700,414377745,3200,3200,3200,3200,0
|
|
20230727,185600,414377745,3200,3200,3200,3200,0
|
|
20230727,185500,414377745,3200,3200,3200,3200,0
|
|
20230727,185400,414377745,3200,3200,3200,3200,0
|
|
20230727,185300,414377745,3200,3200,3200,3200,0
|
|
20230727,185200,414377745,3200,3200,3200,3200,0
|
|
20230727,185100,414377745,3200,3200,3200,3200,0
|
|
20230727,185000,414377745,3200,3200,3200,3200,0
|
|
20230727,184900,414377745,3200,3200,3200,3200,4644
|
|
20230727,184800,414377745,3200,3200,3200,3200,0
|
|
20230727,184700,414377745,3200,3200,3200,3200,0
|
|
20230727,184600,414377745,3200,3200,3200,3200,0
|
|
20230727,184500,414377745,3200,3200,3200,3200,0
|
|
20230727,184400,414377745,3200,3200,3200,3200,0
|
|
20230727,184300,414377745,3200,3200,3200,3200,0
|
|
20230727,184200,414377745,3200,3200,3200,3200,0
|
|
20230727,184100,414377745,3200,3200,3200,3200,0
|
|
20230727,184000,414377745,3200,3200,3200,3200,0
|
|
20230727,183900,414377745,3200,3200,3200,3200,0
|
|
20230727,183800,414377745,3200,3200,3200,3200,0
|
|
20230727,183700,414377745,3200,3200,3200,3200,0
|
|
20230727,183600,414377745,3200,3200,3200,3200,0
|
|
20230727,183500,414377745,3200,3200,3200,3200,0
|
|
20230727,183400,414377745,3200,3200,3200,3200,0
|
|
20230727,183300,414377745,3200,3200,3200,3200,0
|
|
20230727,183200,414377745,3200,3200,3200,3200,0
|
|
20230727,183100,414377745,3200,3200,3200,3200,0
|
|
20230727,183000,414377745,3200,3200,3200,3200,0
|
|
20230727,182900,414377745,3200,3200,3200,3200,0
|
|
20230727,182800,414377745,3200,3200,3200,3200,0
|
|
20230727,182700,414377745,3200,3200,3200,3200,0
|
|
20230727,182600,414377745,3200,3200,3200,3200,0
|
|
20230727,182500,414377745,3200,3200,3200,3200,0
|
|
20230727,182400,414377745,3200,3200,3200,3200,0
|
|
20230727,182300,414377745,3200,3200,3200,3200,0
|
|
20230727,182200,414377745,3200,3200,3200,3200,0
|
|
20230727,182100,414377745,3200,3200,3200,3200,0
|
|
20230727,182000,414377745,3200,3200,3200,3200,0
|
|
20230727,181900,414377745,3200,3200,3200,3200,4644
|
|
20230727,181800,414377745,3200,3200,3200,3200,0
|
|
20230727,181700,414377745,3200,3200,3200,3200,0
|
|
20230727,181600,414377745,3200,3200,3200,3200,0
|
|
20230727,181500,414377745,3200,3200,3200,3200,0
|
|
20230727,181400,414377745,3200,3200,3200,3200,0
|
|
20230727,181300,414377745,3200,3200,3200,3200,0
|
|
20230727,181200,414377745,3200,3200,3200,3200,0
|
|
20230727,181100,414377745,3200,3200,3200,3200,0
|
|
20230727,181000,414377745,3200,3200,3200,3200,0
|
|
20230727,180900,414377745,3200,3200,3200,3200,0
|
|
20230727,180800,414377745,3200,3200,3200,3200,0
|
|
20230727,180700,414377745,3200,3200,3200,3200,0
|
|
20230727,180600,414377745,3200,3200,3200,3200,0
|
|
20230727,180500,414377745,3200,3200,3200,3200,0
|
|
20230727,180400,414377745,3200,3200,3200,3200,0
|
|
20230727,180300,414377745,3200,3200,3200,3200,0
|
|
20230727,180200,414377745,3200,3200,3200,3200,0
|
|
20230727,180100,414377745,3200,3200,3200,3200,0
|
|
20230727,180000,414377745,3200,3200,3200,3200,0
|
|
20230727,175900,414377745,3200,3200,3200,3200,0
|
|
20230727,175800,414377745,3200,3200,3200,3200,0
|
|
20230727,175700,414377745,3200,3200,3200,3200,0
|
|
20230727,175600,414377745,3200,3200,3200,3200,0
|
|
20230727,175500,414377745,3200,3200,3200,3200,0
|
|
20230727,175400,414377745,3200,3200,3200,3200,0
|
|
20230727,175300,414377745,3200,3200,3200,3200,0
|
|
20230727,175200,414377745,3200,3200,3200,3200,0
|
|
20230727,175100,414377745,3200,3200,3200,3200,0
|
|
20230727,175000,414377745,3200,3200,3200,3200,0
|
|
20230727,174900,414377745,3200,3200,3200,3200,4644
|
|
20230727,174800,414377745,3200,3200,3200,3200,0
|
|
20230727,174700,414377745,3200,3200,3200,3200,0
|
|
20230727,174600,414377745,3200,3200,3200,3200,0
|
|
20230727,174500,414377745,3200,3200,3200,3200,0
|
|
20230727,174400,414377745,3200,3200,3200,3200,0
|
|
20230727,174300,414377745,3200,3200,3200,3200,0
|
|
20230727,174200,414377745,3200,3200,3200,3200,0
|
|
20230727,174100,414377745,3200,3200,3200,3200,0
|
|
20230727,174000,414377745,3200,3200,3200,3200,0
|
|
20230727,173900,414377745,3200,3200,3200,3200,0
|
|
20230727,173800,414377745,3200,3200,3200,3200,0
|
|
20230727,173700,414377745,3200,3200,3200,3200,0
|
|
20230727,173600,414377745,3200,3200,3200,3200,0
|
|
20230727,173500,414377745,3200,3200,3200,3200,0
|
|
20230727,173400,414377745,3200,3200,3200,3200,0
|
|
20230727,173300,414377745,3200,3200,3200,3200,0
|
|
20230727,173200,414377745,3200,3200,3200,3200,0
|
|
20230727,173100,414377745,3200,3200,3200,3200,0
|
|
20230727,173000,414377745,3200,3200,3200,3200,0
|
|
20230727,172900,414377745,3200,3200,3200,3200,0
|
|
20230727,172800,414377745,3200,3200,3200,3200,0
|
|
20230727,172700,414377745,3200,3200,3200,3200,0
|
|
20230727,172600,414377745,3200,3200,3200,3200,0
|
|
20230727,172500,414377745,3200,3200,3200,3200,0
|
|
20230727,172400,414377745,3200,3200,3200,3200,0
|
|
20230727,172300,414377745,3200,3200,3200,3200,0
|
|
20230727,172200,414377745,3200,3200,3200,3200,0
|
|
20230727,172100,414377745,3200,3200,3200,3200,0
|
|
20230727,172000,414377745,3200,3200,3200,3200,0
|
|
20230727,171900,414377745,3200,3200,3200,3200,4644
|
|
20230727,171800,414377745,3200,3200,3200,3200,0
|
|
20230727,171700,414377745,3200,3200,3200,3200,0
|
|
20230727,171600,414377745,3200,3200,3200,3200,0
|
|
20230727,171500,414377745,3200,3200,3200,3200,0
|
|
20230727,171400,414377745,3200,3200,3200,3200,0
|
|
20230727,171300,414377745,3200,3200,3200,3200,0
|
|
20230727,171200,414377745,3200,3200,3200,3200,0
|
|
20230727,171100,414377745,3200,3200,3200,3200,0
|
|
20230727,171000,414377745,3200,3200,3200,3200,0
|
|
20230727,170900,414377745,3200,3200,3200,3200,0
|
|
20230727,170800,414377745,3200,3200,3200,3200,0
|
|
20230727,170700,414377745,3200,3200,3200,3200,0
|
|
20230727,170600,414377745,3200,3200,3200,3200,0
|
|
20230727,170500,414377745,3200,3200,3200,3200,0
|
|
20230727,170400,414377745,3200,3200,3200,3200,0
|
|
20230727,170300,414377745,3200,3200,3200,3200,0
|
|
20230727,170200,414377745,3200,3200,3200,3200,0
|
|
20230727,170100,414377745,3200,3200,3200,3200,0
|
|
20230727,170000,414377745,3200,3200,3200,3200,0
|
|
20230727,165900,414377745,3200,3200,3200,3200,0
|
|
20230727,165800,414377745,3200,3200,3200,3200,0
|
|
20230727,165700,414377745,3200,3200,3200,3200,0
|
|
20230727,165600,414377745,3200,3200,3200,3200,0
|
|
20230727,165500,414377745,3200,3200,3200,3200,0
|
|
20230727,165400,414377745,3200,3200,3200,3200,0
|
|
20230727,165300,414377745,3200,3200,3200,3200,0
|
|
20230727,165200,414377745,3200,3200,3200,3200,0
|
|
20230727,165100,414377745,3200,3200,3200,3200,0
|
|
20230727,165000,414377745,3200,3200,3200,3200,0
|
|
20230727,164900,414377745,3200,3200,3200,3200,4644
|
|
20230727,164800,414377745,3200,3200,3200,3200,0
|
|
20230727,164700,414377745,3200,3200,3200,3200,0
|
|
20230727,164600,414377745,3200,3200,3200,3200,0
|
|
20230727,164500,414377745,3200,3200,3200,3200,0
|
|
20230727,164400,414377745,3200,3200,3200,3200,0
|
|
20230727,164300,414377745,3200,3200,3200,3200,0
|
|
20230727,164200,414377745,3200,3200,3200,3200,0
|
|
20230727,164100,414377745,3200,3200,3200,3200,0
|
|
20230727,164000,414377745,3200,3200,3200,3200,0
|
|
20230727,163900,414377745,3200,3200,3200,3200,0
|
|
20230727,163800,414377745,3200,3200,3200,3200,0
|
|
20230727,163700,414377745,3200,3200,3200,3200,0
|
|
20230727,163600,414377745,3200,3200,3200,3200,0
|
|
20230727,163500,414377745,3200,3200,3200,3200,0
|
|
20230727,163400,414377745,3200,3200,3200,3200,0
|
|
20230727,163300,414377745,3200,3200,3200,3200,0
|
|
20230727,163200,414377745,3200,3200,3200,3200,0
|
|
20230727,163100,414377745,3200,3200,3200,3200,0
|
|
20230727,163000,414377745,3200,3200,3200,3200,0
|
|
20230727,162900,414377745,3200,3200,3200,3200,0
|
|
20230727,162800,414377745,3200,3200,3200,3200,0
|
|
20230727,162700,414377745,3200,3200,3200,3200,0
|
|
20230727,162600,414377745,3200,3200,3200,3200,0
|
|
20230727,162500,414377745,3200,3200,3200,3200,0
|
|
20230727,162400,414377745,3200,3200,3200,3200,0
|
|
20230727,162300,414377745,3200,3200,3200,3200,0
|
|
20230727,162200,414377745,3200,3200,3200,3200,0
|
|
20230727,162100,414377745,3200,3200,3200,3200,0
|
|
20230727,162000,414377745,3200,3200,3200,3200,0
|
|
20230727,161900,414377745,3200,3200,3200,3200,4644
|
|
20230727,161800,414377745,3200,3200,3200,3200,0
|
|
20230727,161700,414377745,3200,3200,3200,3200,0
|
|
20230727,161600,414377745,3200,3200,3200,3200,0
|
|
20230727,161500,414377745,3200,3200,3200,3200,0
|
|
20230727,161400,414377745,3200,3200,3200,3200,0
|
|
20230727,161300,414377745,3200,3200,3200,3200,0
|
|
20230727,161200,414377745,3200,3200,3200,3200,0
|
|
20230727,161100,414377745,3200,3200,3200,3200,0
|
|
20230727,161000,414377745,3200,3200,3200,3200,0
|
|
20230727,160900,414377745,3200,3200,3200,3200,0
|
|
20230727,160800,414377745,3200,3200,3200,3200,0
|
|
20230727,160700,414377745,3200,3200,3200,3200,0
|
|
20230727,160600,414377745,3200,3200,3200,3200,0
|
|
20230727,160500,414377745,3200,3200,3200,3200,0
|
|
20230727,160400,414377745,3200,3200,3200,3200,0
|
|
20230727,160300,414377745,3200,3200,3200,3200,0
|
|
20230727,160200,414377745,3200,3200,3200,3200,0
|
|
20230727,160100,414377745,3200,3200,3200,3200,0
|
|
20230727,160000,414377745,3200,3200,3200,3200,0
|
|
20230727,155900,414377745,3200,3200,3200,3200,0
|
|
20230727,155800,414377745,3200,3200,3200,3200,0
|
|
20230727,155700,414377745,3200,3200,3200,3200,0
|
|
20230727,155600,414377745,3200,3200,3200,3200,0
|
|
20230727,155500,414377745,3200,3200,3200,3200,0
|
|
20230727,155400,414377745,3200,3200,3200,3200,0
|
|
20230727,155300,414377745,3200,3200,3200,3200,0
|
|
20230727,155200,414377745,3200,3200,3200,3200,0
|
|
20230727,155100,414377745,3200,3200,3200,3200,0
|
|
20230727,155000,414377745,3200,3200,3200,3200,0
|
|
20230727,154900,414377745,3200,3200,3200,3200,4644
|
|
20230727,154800,414377745,3200,3200,3200,3200,0
|
|
20230727,154700,414377745,3200,3200,3200,3200,0
|
|
20230727,154600,414377745,3200,3200,3200,3200,0
|
|
20230727,154500,414377745,3200,3200,3200,3200,0
|
|
20230727,154400,414377745,3200,3200,3200,3200,0
|
|
20230727,154300,414377745,3200,3200,3200,3200,0
|
|
20230727,154200,414377745,3200,3200,3200,3200,0
|
|
20230727,154100,414377745,3200,3200,3200,3200,0
|
|
20230727,154000,414377745,3200,3200,3200,3200,0
|
|
20230727,153900,414377745,3200,3200,3200,3200,0
|
|
20230727,153800,414377745,3200,3200,3200,3200,0
|
|
20230727,153700,414377745,3200,3200,3200,3200,0
|
|
20230727,153600,414377745,3200,3200,3200,3200,0
|
|
20230727,153500,414377745,3200,3200,3200,3200,0
|
|
20230727,153400,414377745,3200,3200,3200,3200,0
|
|
20230727,153300,414377745,3200,3200,3200,3200,0
|
|
20230727,153200,414377745,3200,3200,3200,3200,0
|
|
20230727,153100,414377745,3200,3200,3200,3200,0
|
|
20230727,153000,414377745,3200,3200,3200,3200,4644
|
|
20230727,152900,399516945,3195,3195,3195,3195,0
|
|
20230727,152800,399516945,3195,3195,3195,3195,0
|
|
20230727,152700,399516945,3195,3195,3195,3195,0
|
|
20230727,152600,399516945,3195,3195,3195,3195,0
|
|
20230727,152500,399516945,3195,3195,3195,3195,0
|
|
20230727,152400,399516945,3195,3195,3195,3195,0
|
|
20230727,152300,399516945,3195,3195,3195,3195,0
|
|
20230727,152200,399516945,3195,3195,3195,3195,0
|
|
20230727,152100,399516945,3195,3195,3195,3195,0
|
|
20230727,152000,399516945,3195,3195,3195,3195,0
|
|
20230727,151900,399516945,3195,3185,3200,3180,5108
|
|
20230727,151800,383212850,3200,3180,3200,3175,1301
|
|
20230727,151700,379081965,3205,3180,3205,3180,1861
|
|
20230727,151600,373162360,3185,3185,3205,3180,2440
|
|
20230727,151500,365398610,3190,3210,3210,3190,2319
|
|
20230727,151400,357997760,3215,3215,3215,3215,46
|
|
20230727,151300,357849870,3205,3200,3205,3200,4920
|
|
20230727,151200,342081870,3185,3190,3205,3185,1640
|
|
20230727,151100,336849465,3205,3200,3205,3200,1010
|
|
20230727,151000,333614915,3200,3205,3210,3195,604
|
|
20230727,150900,331681265,3200,3185,3200,3180,3077
|
|
20230727,150800,321881035,3180,3175,3185,3175,1750
|
|
20230727,150700,316312290,3170,3160,3170,3160,832
|
|
20230727,150600,313674980,3160,3150,3160,3145,652
|
|
20230727,150500,311616450,3145,3145,3155,3140,1993
|
|
20230727,150400,305353455,3140,3140,3140,3140,67
|
|
20230727,150300,305143075,3145,3155,3155,3145,2355
|
|
20230727,150200,297729525,3160,3160,3160,3160,1785
|
|
20230727,150100,292088925,3165,3165,3165,3165,0
|
|
20230727,150000,292088925,3165,3165,3165,3165,300
|
|
20230727,145900,291139425,3165,3165,3165,3165,341
|
|
20230727,145800,290060160,3165,3165,3165,3165,1200
|
|
20230727,145700,286262160,3170,3170,3170,3170,594
|
|
20230727,145600,284379180,3175,3175,3175,3175,0
|
|
20230727,145500,284379180,3175,3175,3175,3175,0
|
|
20230727,145400,284379180,3175,3175,3175,3175,25
|
|
20230727,145300,284299805,3175,3170,3175,3170,30
|
|
20230727,145200,284204595,3165,3160,3165,3160,2163
|
|
20230727,145100,277367650,3165,3165,3165,3160,2147
|
|
20230727,145000,270579895,3165,3170,3170,3165,1191
|
|
20230727,144900,266805230,3180,3180,3180,3180,1
|
|
20230727,144800,266802050,3180,3175,3180,3175,132
|
|
20230727,144700,266382940,3175,3175,3180,3175,196
|
|
20230727,144600,265760615,3165,3165,3165,3165,1200
|
|
20230727,144500,261962615,3165,3175,3175,3165,1388
|
|
20230727,144400,257563650,3175,3170,3175,3170,250
|
|
20230727,144300,256770650,3175,3175,3175,3175,5
|
|
20230727,144200,256754775,3170,3170,3175,3170,1151
|
|
20230727,144100,253106100,3175,3170,3175,3170,1600
|
|
20230727,144000,248033600,3175,3180,3180,3175,1316
|
|
20230727,143900,243855285,3180,3175,3180,3175,604
|
|
20230727,143800,241937565,3175,3175,3175,3175,16
|
|
20230727,143700,241886765,3175,3185,3185,3175,1843
|
|
20230727,143600,236026415,3185,3185,3190,3185,654
|
|
20230727,143500,233940925,3190,3190,3190,3190,0
|
|
20230727,143400,233940925,3190,3190,3190,3190,10
|
|
20230727,143300,233909025,3190,3190,3190,3190,899
|
|
20230727,143200,231041215,3190,3190,3190,3190,71
|
|
20230727,143100,230814725,3190,3190,3190,3190,0
|
|
20230727,143000,230814725,3190,3185,3190,3185,687
|
|
20230727,142900,228626130,3185,3185,3185,3185,3
|
|
20230727,142800,228616575,3185,3185,3185,3185,0
|
|
20230727,142700,228616575,3185,3185,3185,3185,0
|
|
20230727,142600,228616575,3185,3185,3185,3185,0
|
|
20230727,142500,228616575,3185,3185,3185,3185,22
|
|
20230727,142400,228546505,3185,3185,3185,3185,0
|
|
20230727,142300,228546505,3185,3185,3185,3185,500
|
|
20230727,142200,226954005,3180,3185,3185,3180,1714
|
|
20230727,142100,221498485,3185,3185,3185,3185,3
|
|
20230727,142000,221488930,3185,3185,3185,3185,0
|
|
20230727,141900,221488930,3185,3180,3185,3180,120
|
|
20230727,141800,221106785,3180,3180,3180,3180,9
|
|
20230727,141700,221078165,3180,3180,3180,3180,0
|
|
20230727,141600,221078165,3180,3180,3180,3180,0
|
|
20230727,141500,221078165,3180,3185,3185,3180,82
|
|
20230727,141400,220817395,3175,3185,3185,3175,3223
|
|
20230727,141300,210574640,3185,3185,3185,3185,377
|
|
20230727,141200,209373895,3185,3185,3185,3185,630
|
|
20230727,141100,207367345,3185,3190,3190,3185,1670
|
|
20230727,141000,202048015,3190,3195,3195,3190,302
|
|
20230727,140900,201084125,3185,3190,3190,3185,1001
|
|
20230727,140800,197894915,3195,3195,3195,3195,54
|
|
20230727,140700,197722385,3195,3195,3195,3195,550
|
|
20230727,140600,195965135,3195,3195,3195,3195,100
|
|
20230727,140500,195645635,3195,3195,3195,3195,0
|
|
20230727,140400,195645635,3195,3195,3195,3195,0
|
|
20230727,140300,195645635,3195,3195,3195,3195,45
|
|
20230727,140200,195501860,3195,3195,3195,3195,1
|
|
20230727,140100,195498665,3190,3190,3190,3190,0
|
|
20230727,140000,195498665,3190,3190,3190,3190,732
|
|
20230727,135900,193163585,3190,3190,3190,3190,8
|
|
20230727,135800,193138065,3185,3190,3195,3185,3871
|
|
20230727,135700,180799270,3190,3190,3190,3190,380
|
|
20230727,135600,179587070,3200,3200,3200,3200,0
|
|
20230727,135500,179587070,3200,3200,3200,3200,0
|
|
20230727,135400,179587070,3200,3195,3200,3195,600
|
|
20230727,135300,177667260,3190,3190,3190,3190,800
|
|
20230727,135200,175115260,3195,3195,3195,3195,340
|
|
20230727,135100,174028960,3200,3200,3200,3200,149
|
|
20230727,135000,173552160,3205,3200,3205,3200,55
|
|
20230727,134900,173376100,3200,3200,3200,3200,0
|
|
20230727,134800,173376100,3200,3200,3200,3200,50
|
|
20230727,134700,173216100,3200,3200,3200,3200,0
|
|
20230727,134600,173216100,3200,3200,3200,3200,100
|
|
20230727,134500,172896100,3200,3200,3200,3200,0
|
|
20230727,134400,172896100,3200,3200,3200,3200,0
|
|
20230727,134300,172896100,3200,3200,3200,3200,1
|
|
20230727,134200,172892900,3190,3200,3200,3190,2428
|
|
20230727,134100,165139295,3200,3200,3200,3200,40
|
|
20230727,134000,165011295,3200,3200,3200,3200,720
|
|
20230727,133900,162707295,3200,3205,3210,3200,1878
|
|
20230727,133800,156696670,3205,3205,3205,3205,0
|
|
20230727,133700,156696670,3205,3210,3210,3205,300
|
|
20230727,133600,155734665,3215,3215,3215,3215,1
|
|
20230727,133500,155731450,3215,3215,3215,3215,23
|
|
20230727,133400,155657505,3215,3210,3215,3210,752
|
|
20230727,133300,153243580,3215,3215,3215,3215,100
|
|
20230727,133200,152922080,3215,3215,3215,3215,0
|
|
20230727,133100,152922080,3215,3215,3215,3215,236
|
|
20230727,133000,152163340,3220,3220,3220,3220,0
|
|
20230727,132900,152163340,3220,3220,3220,3220,460
|
|
20230727,132800,150682140,3225,3225,3225,3225,100
|
|
20230727,132700,150359640,3220,3220,3220,3220,0
|
|
20230727,132600,150359640,3220,3220,3220,3220,0
|
|
20230727,132500,150359640,3220,3220,3220,3220,1784
|
|
20230727,132400,144615160,3225,3225,3225,3225,50
|
|
20230727,132300,144453910,3225,3225,3225,3225,10
|
|
20230727,132200,144421660,3225,3225,3225,3225,0
|
|
20230727,132100,144421660,3225,3225,3225,3225,186
|
|
20230727,132000,143821810,3225,3225,3225,3225,1
|
|
20230727,131900,143818585,3220,3220,3220,3220,588
|
|
20230727,131800,141925225,3220,3220,3220,3220,30
|
|
20230727,131700,141828625,3225,3225,3225,3225,0
|
|
20230727,131600,141828625,3225,3225,3225,3225,0
|
|
20230727,131500,141828625,3225,3230,3230,3225,21
|
|
20230727,131400,141760825,3235,3235,3235,3235,0
|
|
20230727,131300,141760825,3235,3235,3235,3235,0
|
|
20230727,131200,141760825,3235,3235,3235,3235,0
|
|
20230727,131100,141760825,3235,3235,3235,3235,705
|
|
20230727,131000,139480150,3240,3240,3240,3240,0
|
|
20230727,130900,139480150,3240,3240,3240,3240,10
|
|
20230727,130800,139447750,3240,3240,3240,3240,0
|
|
20230727,130700,139447750,3240,3240,3240,3240,0
|
|
20230727,130600,139447750,3240,3240,3240,3240,0
|
|
20230727,130500,139447750,3240,3240,3240,3240,0
|
|
20230727,130400,139447750,3240,3240,3240,3240,10
|
|
20230727,130300,139415350,3240,3240,3240,3240,0
|
|
20230727,130200,139415350,3240,3240,3240,3240,153
|
|
20230727,130100,138919630,3240,3240,3240,3240,4
|
|
20230727,130000,138906670,3240,3240,3240,3240,0
|
|
20230727,125900,138906670,3240,3240,3240,3240,0
|
|
20230727,125800,138906670,3240,3240,3240,3240,5
|
|
20230727,125700,138890470,3240,3240,3240,3240,51
|
|
20230727,125600,138725230,3240,3240,3240,3240,0
|
|
20230727,125500,138725230,3240,3240,3240,3240,0
|
|
20230727,125400,138725230,3240,3240,3240,3240,0
|
|
20230727,125300,138725230,3240,3240,3240,3240,0
|
|
20230727,125200,138725230,3240,3240,3240,3240,0
|
|
20230727,125100,138725230,3240,3240,3240,3240,0
|
|
20230727,125000,138725230,3240,3240,3240,3240,122
|
|
20230727,124900,138329950,3240,3240,3240,3240,0
|
|
20230727,124800,138329950,3240,3240,3240,3240,0
|
|
20230727,124700,138329950,3240,3240,3240,3240,0
|
|
20230727,124600,138329950,3240,3235,3240,3235,2
|
|
20230727,124500,138323475,3230,3230,3230,3230,0
|
|
20230727,124400,138323475,3230,3230,3230,3230,427
|
|
20230727,124300,136944265,3230,3225,3230,3225,533
|
|
20230727,124200,135223675,3230,3230,3230,3230,1195
|
|
20230727,124100,131363825,3230,3230,3230,3230,0
|
|
20230727,124000,131363825,3230,3230,3230,3230,16
|
|
20230727,123900,131312145,3230,3230,3230,3230,4
|
|
20230727,123800,131299225,3230,3230,3230,3230,468
|
|
20230727,123700,129787585,3230,3225,3230,3225,9
|
|
20230727,123600,129758555,3225,3225,3225,3225,18
|
|
20230727,123500,129700505,3225,3225,3225,3225,92
|
|
20230727,123400,129403805,3225,3225,3225,3225,1
|
|
20230727,123300,129400580,3225,3225,3225,3225,0
|
|
20230727,123200,129400580,3225,3225,3225,3225,0
|
|
20230727,123100,129400580,3225,3225,3225,3225,289
|
|
20230727,123000,128468555,3225,3225,3225,3225,18
|
|
20230727,122900,128410505,3210,3210,3210,3210,0
|
|
20230727,122800,128410505,3210,3210,3210,3210,0
|
|
20230727,122700,128410505,3210,3210,3210,3210,100
|
|
20230727,122600,128089505,3210,3210,3210,3210,0
|
|
20230727,122500,128089505,3210,3210,3210,3210,333
|
|
20230727,122400,127020575,3210,3210,3210,3210,124
|
|
20230727,122300,126622535,3210,3210,3210,3205,703
|
|
20230727,122200,124368405,3210,3210,3210,3210,0
|
|
20230727,122100,124368405,3210,3210,3210,3210,66
|
|
20230727,122000,124156545,3205,3205,3205,3205,500
|
|
20230727,121900,122554045,3205,3205,3210,3205,1709
|
|
20230727,121800,117076680,3205,3205,3205,3205,1144
|
|
20230727,121700,113410160,3205,3205,3205,3200,1640
|
|
20230727,121600,108154160,3210,3210,3210,3210,0
|
|
20230727,121500,108154160,3210,3215,3215,3210,785
|
|
20230727,121400,105634080,3230,3230,3230,3230,0
|
|
20230727,121300,105634080,3230,3230,3230,3230,0
|
|
20230727,121200,105634080,3230,3230,3230,3230,0
|
|
20230727,121100,105634080,3230,3230,3230,3230,0
|
|
20230727,121000,105634080,3230,3230,3230,3230,0
|
|
20230727,120900,105634080,3230,3230,3230,3230,0
|
|
20230727,120800,105634080,3230,3230,3230,3230,0
|
|
20230727,120700,105634080,3230,3230,3230,3230,0
|
|
20230727,120600,105634080,3230,3230,3230,3230,0
|
|
20230727,120500,105634080,3230,3230,3230,3230,0
|
|
20230727,120400,105634080,3230,3230,3230,3230,0
|
|
20230727,120300,105634080,3230,3230,3230,3230,0
|
|
20230727,120200,105634080,3230,3230,3230,3230,0
|
|
20230727,120100,105634080,3230,3230,3230,3230,1
|
|
20230727,120000,105630850,3230,3230,3230,3230,0
|
|
20230727,115900,105630850,3230,3230,3230,3230,20
|
|
20230727,115800,105566250,3230,3230,3230,3230,0
|
|
20230727,115700,105566250,3230,3210,3230,3210,210
|
|
20230727,115600,104891950,3215,3215,3215,3215,500
|
|
20230727,115500,103284450,3230,3230,3230,3230,3
|
|
20230727,115400,103274760,3230,3230,3230,3230,0
|
|
20230727,115300,103274760,3230,3230,3230,3230,0
|
|
20230727,115200,103274760,3230,3230,3230,3230,0
|
|
20230727,115100,103274760,3230,3230,3230,3230,10
|
|
20230727,115000,103242460,3230,3230,3230,3230,5
|
|
20230727,114900,103226310,3230,3230,3230,3230,0
|
|
20230727,114800,103226310,3230,3230,3230,3230,1
|
|
20230727,114700,103223080,3220,3220,3220,3220,367
|
|
20230727,114600,102041340,3230,3230,3230,3230,0
|
|
20230727,114500,102041340,3230,3230,3230,3230,10
|
|
20230727,114400,102009040,3235,3240,3240,3235,34
|
|
20230727,114300,101898995,3240,3240,3240,3240,0
|
|
20230727,114200,101898995,3240,3240,3240,3240,0
|
|
20230727,114100,101898995,3240,3240,3240,3240,1
|
|
20230727,114000,101895755,3215,3220,3220,3215,480
|
|
20230727,113900,100350315,3225,3225,3225,3225,0
|
|
20230727,113800,100350315,3225,3225,3225,3225,1
|
|
20230727,113700,100347090,3220,3225,3225,3220,1500
|
|
20230727,113600,95516440,3225,3225,3225,3225,0
|
|
20230727,113500,95516440,3225,3225,3225,3225,0
|
|
20230727,113400,95516440,3225,3225,3225,3225,0
|
|
20230727,113300,95516440,3225,3225,3225,3225,0
|
|
20230727,113200,95516440,3225,3225,3225,3225,0
|
|
20230727,113100,95516440,3225,3225,3225,3225,0
|
|
20230727,113000,95516440,3225,3230,3240,3225,2353
|
|
20230727,112900,87926985,3240,3240,3240,3240,0
|
|
20230727,112800,87926985,3240,3240,3240,3240,296
|
|
20230727,112700,86967945,3240,3240,3240,3240,1
|
|
20230727,112600,86964705,3240,3240,3240,3240,0
|
|
20230727,112500,86964705,3240,3240,3240,3240,50
|
|
20230727,112400,86802705,3240,3240,3240,3240,0
|
|
20230727,112300,86802705,3240,3240,3240,3240,0
|
|
20230727,112200,86802705,3240,3240,3240,3240,0
|
|
20230727,112100,86802705,3240,3240,3240,3240,0
|
|
20230727,112000,86802705,3240,3240,3240,3240,0
|
|
20230727,111900,86802705,3240,3240,3240,3240,0
|
|
20230727,111800,86802705,3240,3240,3240,3240,75
|
|
20230727,111700,86559705,3250,3250,3250,3250,0
|
|
20230727,111600,86559705,3250,3250,3250,3250,0
|
|
20230727,111500,86559705,3250,3245,3250,3245,1501
|
|
20230727,111400,81681695,3245,3245,3245,3245,1
|
|
20230727,111300,81678450,3245,3245,3245,3245,5
|
|
20230727,111200,81662225,3250,3250,3250,3250,0
|
|
20230727,111100,81662225,3250,3250,3250,3250,0
|
|
20230727,111000,81662225,3250,3250,3250,3250,5
|
|
20230727,110900,81645975,3250,3250,3250,3250,0
|
|
20230727,110800,81645975,3250,3250,3250,3250,1
|
|
20230727,110700,81642725,3250,3250,3250,3250,3
|
|
20230727,110600,81632975,3250,3245,3250,3245,39
|
|
20230727,110500,81506325,3245,3245,3245,3245,381
|
|
20230727,110400,80269980,3240,3240,3240,3240,0
|
|
20230727,110300,80269980,3240,3240,3240,3240,5
|
|
20230727,110200,80253780,3245,3245,3245,3245,0
|
|
20230727,110100,80253780,3245,3245,3245,3245,0
|
|
20230727,110000,80253780,3245,3245,3245,3245,0
|
|
20230727,105900,80253780,3245,3245,3245,3245,0
|
|
20230727,105800,80253780,3245,3245,3245,3245,0
|
|
20230727,105700,80253780,3245,3245,3245,3245,0
|
|
20230727,105600,80253780,3245,3245,3245,3245,0
|
|
20230727,105500,80253780,3245,3245,3245,3245,0
|
|
20230727,105400,80253780,3245,3240,3245,3240,13
|
|
20230727,105300,80211610,3240,3240,3240,3240,0
|
|
20230727,105200,80211610,3240,3240,3240,3240,125
|
|
20230727,105100,79806610,3240,3240,3240,3240,0
|
|
20230727,105000,79806610,3240,3240,3240,3240,0
|
|
20230727,104900,79806610,3240,3240,3240,3240,0
|
|
20230727,104800,79806610,3240,3240,3240,3240,0
|
|
20230727,104700,79806610,3240,3240,3240,3240,0
|
|
20230727,104600,79806610,3240,3240,3240,3240,0
|
|
20230727,104500,79806610,3240,3240,3240,3240,2
|
|
20230727,104400,79800130,3240,3240,3240,3240,0
|
|
20230727,104300,79800130,3240,3240,3240,3240,201
|
|
20230727,104200,79148890,3240,3240,3240,3240,200
|
|
20230727,104100,78500890,3240,3240,3240,3240,191
|
|
20230727,104000,77882050,3235,3235,3235,3235,9
|
|
20230727,103900,77852935,3235,3235,3235,3235,0
|
|
20230727,103800,77852935,3235,3235,3235,3235,10
|
|
20230727,103700,77820585,3240,3240,3240,3240,1000
|
|
20230727,103600,74580585,3235,3225,3235,3225,101
|
|
20230727,103500,74253860,3240,3240,3240,3240,0
|
|
20230727,103400,74253860,3240,3240,3240,3240,0
|
|
20230727,103300,74253860,3240,3230,3240,3225,197
|
|
20230727,103200,73618075,3225,3225,3225,3225,0
|
|
20230727,103100,73618075,3225,3225,3225,3225,19
|
|
20230727,103000,73556800,3235,3235,3235,3235,1
|
|
20230727,102900,73553565,3235,3235,3235,3235,0
|
|
20230727,102800,73553565,3235,3235,3235,3235,398
|
|
20230727,102700,72266035,3235,3235,3235,3235,1
|
|
20230727,102600,72262800,3215,3230,3230,3215,1508
|
|
20230727,102500,67409905,3225,3230,3230,3225,580
|
|
20230727,102400,65538185,3235,3235,3235,3235,59
|
|
20230727,102300,65347320,3240,3240,3240,3240,0
|
|
20230727,102200,65347320,3240,3240,3240,3240,0
|
|
20230727,102100,65347320,3240,3240,3240,3240,0
|
|
20230727,102000,65347320,3240,3240,3240,3240,0
|
|
20230727,101900,65347320,3240,3240,3240,3240,0
|
|
20230727,101800,65347320,3240,3240,3240,3240,0
|
|
20230727,101700,65347320,3240,3240,3240,3240,1
|
|
20230727,101600,65344080,3240,3240,3240,3240,0
|
|
20230727,101500,65344080,3240,3240,3240,3240,0
|
|
20230727,101400,65344080,3240,3240,3240,3240,1
|
|
20230727,101300,65340840,3235,3235,3235,3235,0
|
|
20230727,101200,65340840,3235,3230,3235,3230,1622
|
|
20230727,101100,60098220,3230,3230,3230,3230,0
|
|
20230727,101000,60098220,3230,3230,3230,3230,30
|
|
20230727,100900,60001320,3230,3230,3230,3230,0
|
|
20230727,100800,60001320,3230,3230,3230,3230,2
|
|
20230727,100700,59994860,3230,3230,3230,3230,0
|
|
20230727,100600,59994860,3230,3230,3230,3230,63
|
|
20230727,100500,59791370,3230,3230,3230,3230,5
|
|
20230727,100400,59775220,3230,3230,3230,3230,0
|
|
20230727,100300,59775220,3230,3230,3230,3230,0
|
|
20230727,100200,59775220,3230,3230,3230,3230,242
|
|
20230727,100100,58993560,3230,3230,3230,3230,0
|
|
20230727,100000,58993560,3230,3230,3230,3230,0
|
|
20230727,095900,58993560,3230,3230,3230,3230,1
|
|
20230727,095800,58990330,3235,3235,3235,3235,0
|
|
20230727,095700,58990330,3235,3235,3235,3235,17
|
|
20230727,095600,58935335,3240,3240,3240,3240,0
|
|
20230727,095500,58935335,3240,3240,3240,3240,12
|
|
20230727,095400,58896455,3240,3240,3240,3240,10
|
|
20230727,095300,58864055,3240,3240,3240,3240,0
|
|
20230727,095200,58864055,3240,3240,3240,3240,1
|
|
20230727,095100,58860815,3240,3240,3240,3240,0
|
|
20230727,095000,58860815,3240,3240,3240,3240,0
|
|
20230727,094900,58860815,3240,3240,3240,3240,1
|
|
20230727,094800,58857575,3240,3240,3240,3240,604
|
|
20230727,094700,56900615,3240,3240,3240,3240,277
|
|
20230727,094600,56003135,3240,3250,3255,3240,904
|
|
20230727,094500,53063005,3250,3250,3250,3240,724
|
|
20230727,094400,50712125,3250,3250,3250,3250,0
|
|
20230727,094300,50712125,3250,3250,3250,3250,0
|
|
20230727,094200,50712125,3250,3250,3250,3250,0
|
|
20230727,094100,50712125,3250,3250,3250,3250,0
|
|
20230727,094000,50712125,3250,3250,3250,3250,1327
|
|
20230727,093900,46399375,3240,3240,3240,3240,502
|
|
20230727,093800,44772895,3240,3240,3240,3240,0
|
|
20230727,093700,44772895,3240,3240,3240,3240,0
|
|
20230727,093600,44772895,3240,3240,3240,3240,0
|
|
20230727,093500,44772895,3240,3240,3240,3240,173
|
|
20230727,093400,44212375,3240,3240,3240,3240,2
|
|
20230727,093300,44205895,3240,3240,3240,3240,2
|
|
20230727,093200,44199415,3240,3240,3240,3240,0
|
|
20230727,093100,44199415,3240,3240,3240,3240,2
|
|
20230727,093000,44192935,3240,3240,3240,3240,2
|
|
20230727,092900,44186455,3240,3240,3240,3240,1
|
|
20230727,092800,44183215,3215,3240,3250,3215,1855
|
|
20230727,092700,38206925,3250,3250,3250,3245,380
|
|
20230727,092600,36971930,3250,3250,3250,3250,150
|
|
20230727,092500,36484430,3250,3250,3250,3250,10
|
|
20230727,092400,36451930,3250,3250,3250,3250,10
|
|
20230727,092300,36419430,3250,3235,3250,3235,2419
|
|
20230727,092200,28563505,3210,3210,3210,3210,0
|
|
20230727,092100,28563505,3210,3210,3210,3210,0
|
|
20230727,092000,28563505,3210,3215,3215,3210,130
|
|
20230727,091900,28145875,3240,3240,3240,3240,106
|
|
20230727,091800,27802435,3245,3245,3245,3245,0
|
|
20230727,091700,27802435,3245,3245,3245,3245,0
|
|
20230727,091600,27802435,3245,3245,3245,3245,0
|
|
20230727,091500,27802435,3245,3220,3245,3210,358
|
|
20230727,091400,26648735,3245,3240,3245,3240,183
|
|
20230727,091300,26055805,3240,3215,3240,3215,6
|
|
20230727,091200,26036490,3210,3210,3210,3210,100
|
|
20230727,091100,25715490,3205,3215,3215,3205,867
|
|
20230727,091000,22935840,3250,3245,3250,3245,21
|
|
20230727,090900,22867690,3245,3215,3245,3215,7
|
|
20230727,090800,22845130,3240,3240,3240,3240,867
|
|
20230727,090700,20036050,3240,3240,3240,3240,0
|
|
20230727,090600,20036050,3240,3235,3240,3235,2245
|
|
20230727,090500,12772310,3235,3235,3235,3235,50
|
|
20230727,090400,12610560,3240,3240,3240,3240,0
|
|
20230727,090300,12610560,3240,3240,3240,3240,1
|
|
20230727,090200,12607320,3235,3220,3235,3220,1656
|
|
20230727,090100,7273955,3220,3220,3220,3220,0
|
|
20230727,090000,7273955,3220,3200,3220,3200,2272
|