603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190000,374897995,3335,3335,3335,3335,2544
|
|
20230727,185900,374897995,3335,3335,3335,3335,0
|
|
20230727,185800,374897995,3335,3335,3335,3335,0
|
|
20230727,185700,374897995,3335,3335,3335,3335,0
|
|
20230727,185600,374897995,3335,3335,3335,3335,0
|
|
20230727,185500,374897995,3335,3335,3335,3335,0
|
|
20230727,185400,374897995,3335,3335,3335,3335,0
|
|
20230727,185300,374897995,3335,3335,3335,3335,0
|
|
20230727,185200,374897995,3335,3335,3335,3335,0
|
|
20230727,185100,374897995,3335,3335,3335,3335,0
|
|
20230727,185000,374897995,3335,3335,3335,3335,0
|
|
20230727,184900,374897995,3335,3335,3335,3335,0
|
|
20230727,184800,374897995,3335,3335,3335,3335,0
|
|
20230727,184700,374897995,3335,3335,3335,3335,0
|
|
20230727,184600,374897995,3335,3335,3335,3335,0
|
|
20230727,184500,374897995,3335,3335,3335,3335,0
|
|
20230727,184400,374897995,3335,3335,3335,3335,0
|
|
20230727,184300,374897995,3335,3335,3335,3335,0
|
|
20230727,184200,374897995,3335,3335,3335,3335,0
|
|
20230727,184100,374897995,3335,3335,3335,3335,0
|
|
20230727,184000,374897995,3335,3335,3335,3335,0
|
|
20230727,183900,374897995,3335,3335,3335,3335,0
|
|
20230727,183800,374897995,3335,3335,3335,3335,0
|
|
20230727,183700,374897995,3335,3335,3335,3335,0
|
|
20230727,183600,374897995,3335,3335,3335,3335,0
|
|
20230727,183500,374897995,3335,3335,3335,3335,0
|
|
20230727,183400,374897995,3335,3335,3335,3335,0
|
|
20230727,183300,374897995,3335,3335,3335,3335,0
|
|
20230727,183200,374897995,3335,3335,3335,3335,0
|
|
20230727,183100,374897995,3335,3335,3335,3335,0
|
|
20230727,183000,374897995,3335,3335,3335,3335,2544
|
|
20230727,182900,374897995,3335,3335,3335,3335,0
|
|
20230727,182800,374897995,3335,3335,3335,3335,0
|
|
20230727,182700,374897995,3335,3335,3335,3335,0
|
|
20230727,182600,374897995,3335,3335,3335,3335,0
|
|
20230727,182500,374897995,3335,3335,3335,3335,0
|
|
20230727,182400,374897995,3335,3335,3335,3335,0
|
|
20230727,182300,374897995,3335,3335,3335,3335,0
|
|
20230727,182200,374897995,3335,3335,3335,3335,0
|
|
20230727,182100,374897995,3335,3335,3335,3335,0
|
|
20230727,182000,374897995,3335,3335,3335,3335,0
|
|
20230727,181900,374897995,3335,3335,3335,3335,0
|
|
20230727,181800,374897995,3335,3335,3335,3335,0
|
|
20230727,181700,374897995,3335,3335,3335,3335,0
|
|
20230727,181600,374897995,3335,3335,3335,3335,0
|
|
20230727,181500,374897995,3335,3335,3335,3335,0
|
|
20230727,181400,374897995,3335,3335,3335,3335,0
|
|
20230727,181300,374897995,3335,3335,3335,3335,0
|
|
20230727,181200,374897995,3335,3335,3335,3335,0
|
|
20230727,181100,374897995,3335,3335,3335,3335,0
|
|
20230727,181000,374897995,3335,3335,3335,3335,0
|
|
20230727,180900,374897995,3335,3335,3335,3335,0
|
|
20230727,180800,374897995,3335,3335,3335,3335,0
|
|
20230727,180700,374897995,3335,3335,3335,3335,0
|
|
20230727,180600,374897995,3335,3335,3335,3335,0
|
|
20230727,180500,374897995,3335,3335,3335,3335,0
|
|
20230727,180400,374897995,3335,3335,3335,3335,0
|
|
20230727,180300,374897995,3335,3335,3335,3335,0
|
|
20230727,180200,374897995,3335,3335,3335,3335,0
|
|
20230727,180100,374897995,3335,3335,3335,3335,0
|
|
20230727,180000,374897995,3335,3335,3335,3335,2544
|
|
20230727,175900,374897995,3335,3335,3335,3335,0
|
|
20230727,175800,374897995,3335,3335,3335,3335,0
|
|
20230727,175700,374897995,3335,3335,3335,3335,0
|
|
20230727,175600,374897995,3335,3335,3335,3335,0
|
|
20230727,175500,374897995,3335,3335,3335,3335,0
|
|
20230727,175400,374897995,3335,3335,3335,3335,0
|
|
20230727,175300,374897995,3335,3335,3335,3335,0
|
|
20230727,175200,374897995,3335,3335,3335,3335,0
|
|
20230727,175100,374897995,3335,3335,3335,3335,0
|
|
20230727,175000,374897995,3335,3335,3335,3335,0
|
|
20230727,174900,374897995,3335,3335,3335,3335,0
|
|
20230727,174800,374897995,3335,3335,3335,3335,0
|
|
20230727,174700,374897995,3335,3335,3335,3335,0
|
|
20230727,174600,374897995,3335,3335,3335,3335,0
|
|
20230727,174500,374897995,3335,3335,3335,3335,0
|
|
20230727,174400,374897995,3335,3335,3335,3335,0
|
|
20230727,174300,374897995,3335,3335,3335,3335,0
|
|
20230727,174200,374897995,3335,3335,3335,3335,0
|
|
20230727,174100,374897995,3335,3335,3335,3335,0
|
|
20230727,174000,374897995,3335,3335,3335,3335,0
|
|
20230727,173900,374897995,3335,3335,3335,3335,0
|
|
20230727,173800,374897995,3335,3335,3335,3335,0
|
|
20230727,173700,374897995,3335,3335,3335,3335,0
|
|
20230727,173600,374897995,3335,3335,3335,3335,0
|
|
20230727,173500,374897995,3335,3335,3335,3335,0
|
|
20230727,173400,374897995,3335,3335,3335,3335,0
|
|
20230727,173300,374897995,3335,3335,3335,3335,0
|
|
20230727,173200,374897995,3335,3335,3335,3335,0
|
|
20230727,173100,374897995,3335,3335,3335,3335,0
|
|
20230727,173000,374897995,3335,3335,3335,3335,2544
|
|
20230727,172900,374897995,3335,3335,3335,3335,0
|
|
20230727,172800,374897995,3335,3335,3335,3335,0
|
|
20230727,172700,374897995,3335,3335,3335,3335,0
|
|
20230727,172600,374897995,3335,3335,3335,3335,0
|
|
20230727,172500,374897995,3335,3335,3335,3335,0
|
|
20230727,172400,374897995,3335,3335,3335,3335,0
|
|
20230727,172300,374897995,3335,3335,3335,3335,0
|
|
20230727,172200,374897995,3335,3335,3335,3335,0
|
|
20230727,172100,374897995,3335,3335,3335,3335,0
|
|
20230727,172000,374897995,3335,3335,3335,3335,0
|
|
20230727,171900,374897995,3335,3335,3335,3335,0
|
|
20230727,171800,374897995,3335,3335,3335,3335,0
|
|
20230727,171700,374897995,3335,3335,3335,3335,0
|
|
20230727,171600,374897995,3335,3335,3335,3335,0
|
|
20230727,171500,374897995,3335,3335,3335,3335,0
|
|
20230727,171400,374897995,3335,3335,3335,3335,0
|
|
20230727,171300,374897995,3335,3335,3335,3335,0
|
|
20230727,171200,374897995,3335,3335,3335,3335,0
|
|
20230727,171100,374897995,3335,3335,3335,3335,0
|
|
20230727,171000,374897995,3335,3335,3335,3335,0
|
|
20230727,170900,374897995,3335,3335,3335,3335,0
|
|
20230727,170800,374897995,3335,3335,3335,3335,0
|
|
20230727,170700,374897995,3335,3335,3335,3335,0
|
|
20230727,170600,374897995,3335,3335,3335,3335,0
|
|
20230727,170500,374897995,3335,3335,3335,3335,0
|
|
20230727,170400,374897995,3335,3335,3335,3335,0
|
|
20230727,170300,374897995,3335,3335,3335,3335,0
|
|
20230727,170200,374897995,3335,3335,3335,3335,0
|
|
20230727,170100,374897995,3335,3335,3335,3335,0
|
|
20230727,170000,374897995,3335,3335,3335,3335,2544
|
|
20230727,165900,374897995,3335,3335,3335,3335,0
|
|
20230727,165800,374897995,3335,3335,3335,3335,0
|
|
20230727,165700,374897995,3335,3335,3335,3335,0
|
|
20230727,165600,374897995,3335,3335,3335,3335,0
|
|
20230727,165500,374897995,3335,3335,3335,3335,0
|
|
20230727,165400,374897995,3335,3335,3335,3335,0
|
|
20230727,165300,374897995,3335,3335,3335,3335,0
|
|
20230727,165200,374897995,3335,3335,3335,3335,0
|
|
20230727,165100,374897995,3335,3335,3335,3335,0
|
|
20230727,165000,374897995,3335,3335,3335,3335,0
|
|
20230727,164900,374897995,3335,3335,3335,3335,0
|
|
20230727,164800,374897995,3335,3335,3335,3335,0
|
|
20230727,164700,374897995,3335,3335,3335,3335,0
|
|
20230727,164600,374897995,3335,3335,3335,3335,0
|
|
20230727,164500,374897995,3335,3335,3335,3335,0
|
|
20230727,164400,374897995,3335,3335,3335,3335,0
|
|
20230727,164300,374897995,3335,3335,3335,3335,0
|
|
20230727,164200,374897995,3335,3335,3335,3335,0
|
|
20230727,164100,374897995,3335,3335,3335,3335,0
|
|
20230727,164000,374897995,3335,3335,3335,3335,0
|
|
20230727,163900,374897995,3335,3335,3335,3335,0
|
|
20230727,163800,374897995,3335,3335,3335,3335,0
|
|
20230727,163700,374897995,3335,3335,3335,3335,0
|
|
20230727,163600,374897995,3335,3335,3335,3335,0
|
|
20230727,163500,374897995,3335,3335,3335,3335,0
|
|
20230727,163400,374897995,3335,3335,3335,3335,0
|
|
20230727,163300,374897995,3335,3335,3335,3335,0
|
|
20230727,163200,374897995,3335,3335,3335,3335,0
|
|
20230727,163100,374897995,3335,3335,3335,3335,0
|
|
20230727,163000,374897995,3335,3335,3335,3335,2544
|
|
20230727,162900,374897995,3335,3335,3335,3335,0
|
|
20230727,162800,374897995,3335,3335,3335,3335,0
|
|
20230727,162700,374897995,3335,3335,3335,3335,0
|
|
20230727,162600,374897995,3335,3335,3335,3335,0
|
|
20230727,162500,374897995,3335,3335,3335,3335,0
|
|
20230727,162400,374897995,3335,3335,3335,3335,0
|
|
20230727,162300,374897995,3335,3335,3335,3335,0
|
|
20230727,162200,374897995,3335,3335,3335,3335,0
|
|
20230727,162100,374897995,3335,3335,3335,3335,0
|
|
20230727,162000,374897995,3335,3335,3335,3335,0
|
|
20230727,161900,374897995,3335,3335,3335,3335,0
|
|
20230727,161800,374897995,3335,3335,3335,3335,0
|
|
20230727,161700,374897995,3335,3335,3335,3335,0
|
|
20230727,161600,374897995,3335,3335,3335,3335,0
|
|
20230727,161500,374897995,3335,3335,3335,3335,0
|
|
20230727,161400,374897995,3335,3335,3335,3335,0
|
|
20230727,161300,374897995,3335,3335,3335,3335,0
|
|
20230727,161200,374897995,3335,3335,3335,3335,0
|
|
20230727,161100,374897995,3335,3335,3335,3335,0
|
|
20230727,161000,374897995,3335,3335,3335,3335,0
|
|
20230727,160900,374897995,3335,3335,3335,3335,0
|
|
20230727,160800,374897995,3335,3335,3335,3335,0
|
|
20230727,160700,374897995,3335,3335,3335,3335,0
|
|
20230727,160600,374897995,3335,3335,3335,3335,0
|
|
20230727,160500,374897995,3335,3335,3335,3335,0
|
|
20230727,160400,374897995,3335,3335,3335,3335,0
|
|
20230727,160300,374897995,3335,3335,3335,3335,0
|
|
20230727,160200,374897995,3335,3335,3335,3335,0
|
|
20230727,160100,374897995,3335,3335,3335,3335,0
|
|
20230727,160000,374897995,3335,3335,3335,3335,2544
|
|
20230727,155900,374897995,3335,3335,3335,3335,0
|
|
20230727,155800,374897995,3335,3335,3335,3335,0
|
|
20230727,155700,374897995,3335,3335,3335,3335,0
|
|
20230727,155600,374897995,3335,3335,3335,3335,0
|
|
20230727,155500,374897995,3335,3335,3335,3335,0
|
|
20230727,155400,374897995,3335,3335,3335,3335,0
|
|
20230727,155300,374897995,3335,3335,3335,3335,0
|
|
20230727,155200,374897995,3335,3335,3335,3335,0
|
|
20230727,155100,374897995,3335,3335,3335,3335,0
|
|
20230727,155000,374897995,3335,3335,3335,3335,0
|
|
20230727,154900,374897995,3335,3335,3335,3335,0
|
|
20230727,154800,374897995,3335,3335,3335,3335,0
|
|
20230727,154700,374897995,3335,3335,3335,3335,0
|
|
20230727,154600,374897995,3335,3335,3335,3335,0
|
|
20230727,154500,374897995,3335,3335,3335,3335,0
|
|
20230727,154400,374897995,3335,3335,3335,3335,0
|
|
20230727,154300,374897995,3335,3335,3335,3335,0
|
|
20230727,154200,374897995,3335,3335,3335,3335,0
|
|
20230727,154100,374897995,3335,3335,3335,3335,0
|
|
20230727,154000,374897995,3335,3335,3335,3335,0
|
|
20230727,153900,374897995,3335,3335,3335,3335,0
|
|
20230727,153800,374897995,3335,3335,3335,3335,0
|
|
20230727,153700,374897995,3335,3335,3335,3335,0
|
|
20230727,153600,374897995,3335,3335,3335,3335,0
|
|
20230727,153500,374897995,3335,3335,3335,3335,0
|
|
20230727,153400,374897995,3335,3335,3335,3335,0
|
|
20230727,153300,374897995,3335,3335,3335,3335,0
|
|
20230727,153200,374897995,3335,3335,3335,3335,0
|
|
20230727,153100,374897995,3335,3335,3335,3335,0
|
|
20230727,153000,374897995,3335,3335,3335,3335,5088
|
|
20230727,152900,366413755,3325,3325,3325,3325,0
|
|
20230727,152800,366413755,3325,3325,3325,3325,0
|
|
20230727,152700,366413755,3325,3325,3325,3325,0
|
|
20230727,152600,366413755,3325,3325,3325,3325,0
|
|
20230727,152500,366413755,3325,3325,3325,3325,0
|
|
20230727,152400,366413755,3325,3325,3325,3325,0
|
|
20230727,152300,366413755,3325,3325,3325,3325,0
|
|
20230727,152200,366413755,3325,3325,3325,3325,0
|
|
20230727,152100,366413755,3325,3325,3325,3325,0
|
|
20230727,152000,366413755,3325,3325,3325,3325,0
|
|
20230727,151900,366413755,3325,3325,3325,3325,58
|
|
20230727,151800,366220905,3325,3315,3325,3315,14
|
|
20230727,151700,366174475,3320,3320,3320,3320,15
|
|
20230727,151600,366124675,3320,3320,3320,3320,3
|
|
20230727,151500,366114715,3325,3325,3325,3325,0
|
|
20230727,151400,366114715,3325,3320,3325,3320,2642
|
|
20230727,151300,357343265,3315,3315,3315,3315,0
|
|
20230727,151200,357343265,3315,3315,3315,3315,220
|
|
20230727,151100,356613965,3315,3315,3315,3315,0
|
|
20230727,151000,356613965,3315,3320,3320,3315,1433
|
|
20230727,150900,351858570,3320,3320,3320,3315,390
|
|
20230727,150800,350563775,3320,3320,3320,3320,20
|
|
20230727,150700,350497375,3320,3320,3320,3320,145
|
|
20230727,150600,350015975,3315,3320,3320,3315,441
|
|
20230727,150500,348551860,3320,3320,3320,3320,200
|
|
20230727,150400,347887860,3320,3320,3320,3320,0
|
|
20230727,150300,347887860,3320,3320,3320,3320,35
|
|
20230727,150200,347771660,3325,3325,3325,3325,31
|
|
20230727,150100,347668585,3325,3325,3325,3325,0
|
|
20230727,150000,347668585,3325,3325,3325,3325,416
|
|
20230727,145900,346285385,3330,3330,3330,3330,30
|
|
20230727,145800,346185485,3325,3325,3325,3325,300
|
|
20230727,145700,345187985,3330,3330,3330,3330,0
|
|
20230727,145600,345187985,3330,3330,3330,3330,2
|
|
20230727,145500,345181325,3325,3325,3325,3325,220
|
|
20230727,145400,344449825,3325,3325,3325,3325,500
|
|
20230727,145300,342787325,3325,3325,3325,3325,60
|
|
20230727,145200,342587825,3330,3330,3330,3330,2
|
|
20230727,145100,342581165,3325,3325,3325,3325,0
|
|
20230727,145000,342581165,3325,3330,3330,3325,12
|
|
20230727,144900,342541255,3325,3330,3330,3325,1002
|
|
20230727,144800,339209595,3325,3325,3325,3325,10
|
|
20230727,144700,339176345,3330,3330,3330,3330,0
|
|
20230727,144600,339176345,3330,3330,3330,3330,30
|
|
20230727,144500,339076445,3330,3330,3330,3330,0
|
|
20230727,144400,339076445,3330,3330,3330,3330,269
|
|
20230727,144300,338180675,3330,3330,3330,3330,2
|
|
20230727,144200,338174015,3335,3335,3335,3335,0
|
|
20230727,144100,338174015,3335,3330,3335,3330,542
|
|
20230727,144000,336369145,3330,3330,3330,3330,0
|
|
20230727,143900,336369145,3330,3330,3330,3330,0
|
|
20230727,143800,336369145,3330,3330,3330,3330,0
|
|
20230727,143700,336369145,3330,3330,3330,3330,64
|
|
20230727,143600,336156025,3335,3335,3335,3335,0
|
|
20230727,143500,336156025,3335,3335,3335,3335,0
|
|
20230727,143400,336156025,3335,3335,3335,3335,0
|
|
20230727,143300,336156025,3335,3335,3335,3335,0
|
|
20230727,143200,336156025,3335,3335,3335,3335,0
|
|
20230727,143100,336156025,3335,3335,3335,3335,2
|
|
20230727,143000,336149355,3330,3330,3330,3330,0
|
|
20230727,142900,336149355,3330,3325,3330,3325,1276
|
|
20230727,142800,331901550,3325,3325,3325,3325,10
|
|
20230727,142700,331868300,3325,3325,3325,3325,0
|
|
20230727,142600,331868300,3325,3325,3325,3325,0
|
|
20230727,142500,331868300,3325,3325,3325,3325,0
|
|
20230727,142400,331868300,3325,3320,3325,3320,857
|
|
20230727,142300,329023050,3315,3305,3315,3305,112
|
|
20230727,142200,328652870,3315,3305,3315,3305,32
|
|
20230727,142100,328547090,3320,3320,3320,3320,0
|
|
20230727,142000,328547090,3320,3320,3320,3320,0
|
|
20230727,141900,328547090,3320,3320,3320,3320,0
|
|
20230727,141800,328547090,3320,3320,3320,3320,0
|
|
20230727,141700,328547090,3320,3320,3320,3320,0
|
|
20230727,141600,328547090,3320,3305,3320,3305,22
|
|
20230727,141500,328474350,3320,3320,3320,3320,0
|
|
20230727,141400,328474350,3320,3320,3320,3320,0
|
|
20230727,141300,328474350,3320,3320,3320,3320,0
|
|
20230727,141200,328474350,3320,3320,3320,3320,2
|
|
20230727,141100,328467710,3305,3315,3320,3305,1282
|
|
20230727,141000,324220345,3315,3315,3315,3315,3
|
|
20230727,140900,324210400,3325,3325,3325,3325,0
|
|
20230727,140800,324210400,3325,3325,3325,3325,0
|
|
20230727,140700,324210400,3325,3325,3325,3325,0
|
|
20230727,140600,324210400,3325,3325,3325,3325,5
|
|
20230727,140500,324193775,3325,3325,3325,3325,0
|
|
20230727,140400,324193775,3325,3325,3325,3325,0
|
|
20230727,140300,324193775,3325,3325,3325,3325,0
|
|
20230727,140200,324193775,3325,3325,3325,3325,0
|
|
20230727,140100,324193775,3325,3325,3325,3325,2
|
|
20230727,140000,324187125,3320,3320,3325,3320,7669
|
|
20230727,135900,298723865,3320,3315,3320,3315,2191
|
|
20230727,135800,291455795,3315,3310,3315,3310,1846
|
|
20230727,135700,285345525,3305,3300,3305,3300,1053
|
|
20230727,135600,281865610,3305,3305,3305,3305,10
|
|
20230727,135500,281832560,3305,3305,3305,3305,2
|
|
20230727,135400,281825950,3295,3295,3295,3295,0
|
|
20230727,135300,281825950,3295,3295,3295,3295,0
|
|
20230727,135200,281825950,3295,3295,3295,3295,0
|
|
20230727,135100,281825950,3295,3305,3305,3290,7981
|
|
20230727,135000,255528330,3305,3305,3305,3305,0
|
|
20230727,134900,255528330,3305,3305,3305,3305,10
|
|
20230727,134800,255495280,3305,3305,3305,3305,30
|
|
20230727,134700,255396130,3310,3310,3310,3310,1
|
|
20230727,134600,255392820,3305,3305,3305,3305,10
|
|
20230727,134500,255359770,3310,3310,3310,3310,2
|
|
20230727,134400,255353150,3305,3305,3305,3305,50
|
|
20230727,134300,255187900,3305,3305,3305,3305,0
|
|
20230727,134200,255187900,3305,3300,3305,3300,3662
|
|
20230727,134100,243086590,3300,3300,3300,3300,0
|
|
20230727,134000,243086590,3300,3300,3300,3300,0
|
|
20230727,133900,243086590,3300,3300,3300,3300,1500
|
|
20230727,133800,238136590,3290,3300,3300,3290,1721
|
|
20230727,133700,232462960,3300,3295,3300,3295,1015
|
|
20230727,133600,229116035,3295,3290,3295,3290,124
|
|
20230727,133500,228708065,3290,3290,3290,3290,239
|
|
20230727,133400,227921755,3295,3295,3295,3295,0
|
|
20230727,133300,227921755,3295,3295,3295,3295,0
|
|
20230727,133200,227921755,3295,3295,3295,3295,2
|
|
20230727,133100,227915165,3290,3290,3290,3290,0
|
|
20230727,133000,227915165,3290,3290,3290,3290,252
|
|
20230727,132900,227086085,3295,3295,3295,3295,9
|
|
20230727,132800,227056430,3295,3295,3295,3295,0
|
|
20230727,132700,227056430,3295,3295,3295,3295,2
|
|
20230727,132600,227049840,3290,3290,3290,3290,277
|
|
20230727,132500,226138510,3290,3290,3290,3290,0
|
|
20230727,132400,226138510,3290,3290,3290,3290,0
|
|
20230727,132300,226138510,3290,3290,3290,3290,0
|
|
20230727,132200,226138510,3290,3290,3290,3290,30
|
|
20230727,132100,226039810,3285,3285,3285,3285,0
|
|
20230727,132000,226039810,3285,3285,3285,3285,0
|
|
20230727,131900,226039810,3285,3285,3285,3285,176
|
|
20230727,131800,225461650,3285,3285,3285,3285,50
|
|
20230727,131700,225297400,3290,3290,3290,3290,1
|
|
20230727,131600,225294110,3290,3290,3290,3290,0
|
|
20230727,131500,225294110,3290,3290,3290,3290,60
|
|
20230727,131400,225096710,3290,3290,3290,3290,0
|
|
20230727,131300,225096710,3290,3290,3290,3290,10
|
|
20230727,131200,225063810,3290,3290,3290,3290,228
|
|
20230727,131100,224313690,3290,3290,3290,3290,0
|
|
20230727,131000,224313690,3290,3290,3290,3290,0
|
|
20230727,130900,224313690,3290,3290,3290,3290,0
|
|
20230727,130800,224313690,3290,3290,3290,3290,0
|
|
20230727,130700,224313690,3290,3290,3290,3290,20
|
|
20230727,130600,224247890,3290,3295,3295,3290,54
|
|
20230727,130500,224070210,3290,3290,3290,3290,0
|
|
20230727,130400,224070210,3290,3290,3290,3290,0
|
|
20230727,130300,224070210,3290,3290,3290,3290,197
|
|
20230727,130200,223422080,3290,3290,3290,3290,0
|
|
20230727,130100,223422080,3290,3290,3290,3290,4
|
|
20230727,130000,223408920,3285,3285,3285,3285,809
|
|
20230727,125900,220751355,3280,3275,3280,3275,743
|
|
20230727,125800,218314435,3280,3280,3280,3280,0
|
|
20230727,125700,218314435,3280,3280,3280,3280,0
|
|
20230727,125600,218314435,3280,3280,3280,3280,0
|
|
20230727,125500,218314435,3280,3280,3280,3280,3
|
|
20230727,125400,218304595,3280,3280,3280,3280,0
|
|
20230727,125300,218304595,3280,3280,3280,3280,0
|
|
20230727,125200,218304595,3280,3280,3280,3280,0
|
|
20230727,125100,218304595,3280,3280,3280,3280,0
|
|
20230727,125000,218304595,3280,3280,3280,3280,0
|
|
20230727,124900,218304595,3280,3285,3285,3280,300
|
|
20230727,124800,217319945,3290,3290,3290,3290,20
|
|
20230727,124700,217254145,3290,3290,3290,3290,0
|
|
20230727,124600,217254145,3290,3290,3290,3290,0
|
|
20230727,124500,217254145,3290,3290,3290,3290,405
|
|
20230727,124400,215921695,3290,3290,3290,3290,39
|
|
20230727,124300,215793385,3295,3295,3295,3295,15
|
|
20230727,124200,215743960,3290,3290,3290,3290,1
|
|
20230727,124100,215740670,3290,3290,3290,3290,0
|
|
20230727,124000,215740670,3290,3290,3290,3290,190
|
|
20230727,123900,215115570,3290,3290,3290,3290,0
|
|
20230727,123800,215115570,3290,3290,3290,3290,0
|
|
20230727,123700,215115570,3290,3290,3290,3290,0
|
|
20230727,123600,215115570,3290,3290,3290,3290,0
|
|
20230727,123500,215115570,3290,3290,3290,3290,1
|
|
20230727,123400,215112280,3270,3270,3270,3270,0
|
|
20230727,123300,215112280,3270,3270,3270,3270,0
|
|
20230727,123200,215112280,3270,3270,3270,3270,0
|
|
20230727,123100,215112280,3270,3285,3285,3270,5000
|
|
20230727,123000,198737880,3285,3285,3285,3285,0
|
|
20230727,122900,198737880,3285,3285,3285,3285,0
|
|
20230727,122800,198737880,3285,3285,3285,3285,12
|
|
20230727,122700,198698460,3285,3285,3285,3285,221
|
|
20230727,122600,197972475,3285,3285,3285,3285,0
|
|
20230727,122500,197972475,3285,3285,3285,3285,0
|
|
20230727,122400,197972475,3285,3285,3285,3285,0
|
|
20230727,122300,197972475,3285,3290,3290,3285,2029
|
|
20230727,122200,191302805,3295,3295,3295,3295,0
|
|
20230727,122100,191302805,3295,3295,3295,3295,119
|
|
20230727,122000,190910700,3295,3295,3295,3295,155
|
|
20230727,121900,190399975,3295,3295,3295,3295,20
|
|
20230727,121800,190334075,3305,3305,3305,3305,0
|
|
20230727,121700,190334075,3305,3305,3305,3305,0
|
|
20230727,121600,190334075,3305,3305,3305,3305,0
|
|
20230727,121500,190334075,3305,3305,3305,3305,0
|
|
20230727,121400,190334075,3305,3305,3305,3305,0
|
|
20230727,121300,190334075,3305,3300,3305,3300,113
|
|
20230727,121200,189961165,3300,3295,3300,3295,294
|
|
20230727,121100,188991255,3295,3295,3295,3295,0
|
|
20230727,121000,188991255,3295,3295,3295,3295,5
|
|
20230727,120900,188974780,3295,3295,3295,3295,10
|
|
20230727,120800,188941830,3295,3295,3295,3295,5
|
|
20230727,120700,188925355,3295,3295,3295,3295,238
|
|
20230727,120600,188141145,3300,3300,3300,3300,34
|
|
20230727,120500,188028945,3305,3305,3305,3305,0
|
|
20230727,120400,188028945,3305,3300,3305,3300,437
|
|
20230727,120300,186586810,3305,3305,3305,3305,0
|
|
20230727,120200,186586810,3305,3305,3305,3305,8
|
|
20230727,120100,186560370,3305,3305,3305,3305,53
|
|
20230727,120000,186385205,3305,3305,3305,3305,5
|
|
20230727,115900,186368680,3305,3305,3305,3305,22
|
|
20230727,115800,186295970,3305,3305,3305,3305,0
|
|
20230727,115700,186295970,3305,3305,3305,3305,24
|
|
20230727,115600,186216650,3305,3305,3305,3305,667
|
|
20230727,115500,184012215,3305,3305,3305,3305,40
|
|
20230727,115400,183880015,3300,3305,3305,3300,11
|
|
20230727,115300,183843710,3305,3305,3305,3305,0
|
|
20230727,115200,183843710,3305,3305,3305,3305,0
|
|
20230727,115100,183843710,3305,3305,3305,3305,0
|
|
20230727,115000,183843710,3305,3305,3305,3305,1
|
|
20230727,114900,183840405,3300,3300,3300,3300,50
|
|
20230727,114800,183675405,3305,3305,3305,3305,1
|
|
20230727,114700,183672100,3300,3300,3300,3300,50
|
|
20230727,114600,183507100,3305,3305,3305,3305,5
|
|
20230727,114500,183490575,3305,3305,3305,3305,0
|
|
20230727,114400,183490575,3305,3305,3305,3305,0
|
|
20230727,114300,183490575,3305,3305,3305,3305,22
|
|
20230727,114200,183417865,3305,3305,3305,3305,1
|
|
20230727,114100,183414560,3305,3305,3305,3305,0
|
|
20230727,114000,183414560,3305,3305,3305,3305,0
|
|
20230727,113900,183414560,3305,3305,3305,3305,1
|
|
20230727,113800,183411255,3300,3300,3300,3300,10
|
|
20230727,113700,183378255,3305,3305,3305,3305,0
|
|
20230727,113600,183378255,3305,3305,3305,3305,0
|
|
20230727,113500,183378255,3305,3305,3305,3305,0
|
|
20230727,113400,183378255,3305,3305,3305,3305,1
|
|
20230727,113300,183374950,3300,3300,3300,3300,1005
|
|
20230727,113200,180058450,3305,3305,3305,3305,0
|
|
20230727,113100,180058450,3305,3305,3305,3305,36
|
|
20230727,113000,179939470,3305,3305,3305,3305,170
|
|
20230727,112900,179377620,3310,3310,3310,3310,100
|
|
20230727,112800,179046620,3310,3310,3310,3310,1
|
|
20230727,112700,179043310,3305,3305,3305,3305,304
|
|
20230727,112600,178038590,3310,3310,3310,3310,51
|
|
20230727,112500,177869780,3305,3310,3310,3305,56
|
|
20230727,112400,177684520,3310,3310,3310,3310,22
|
|
20230727,112300,177611700,3310,3310,3310,3310,0
|
|
20230727,112200,177611700,3310,3310,3310,3310,27
|
|
20230727,112100,177522330,3310,3310,3310,3310,0
|
|
20230727,112000,177522330,3310,3310,3310,3310,22
|
|
20230727,111900,177449510,3310,3310,3310,3310,0
|
|
20230727,111800,177449510,3310,3310,3310,3310,0
|
|
20230727,111700,177449510,3310,3310,3310,3310,0
|
|
20230727,111600,177449510,3310,3310,3310,3310,260
|
|
20230727,111500,176588910,3310,3310,3310,3310,1
|
|
20230727,111400,176585600,3305,3305,3305,3305,0
|
|
20230727,111300,176585600,3305,3305,3305,3305,0
|
|
20230727,111200,176585600,3305,3310,3310,3305,32
|
|
20230727,111100,176479780,3310,3310,3310,3310,0
|
|
20230727,111000,176479780,3310,3305,3310,3305,26
|
|
20230727,110900,176393725,3300,3310,3310,3300,2
|
|
20230727,110800,176387115,3305,3305,3305,3305,0
|
|
20230727,110700,176387115,3305,3305,3305,3305,0
|
|
20230727,110600,176387115,3305,3305,3305,3305,0
|
|
20230727,110500,176387115,3305,3305,3305,3305,0
|
|
20230727,110400,176387115,3305,3305,3305,3305,2630
|
|
20230727,110300,167694965,3300,3300,3300,3300,0
|
|
20230727,110200,167694965,3300,3300,3300,3300,0
|
|
20230727,110100,167694965,3300,3300,3300,3300,1421
|
|
20230727,110000,163005665,3295,3295,3295,3295,379
|
|
20230727,105900,161756860,3295,3295,3295,3295,0
|
|
20230727,105800,161756860,3295,3295,3295,3295,9
|
|
20230727,105700,161727205,3295,3300,3300,3295,327
|
|
20230727,105600,160649665,3300,3300,3300,3300,0
|
|
20230727,105500,160649665,3300,3295,3300,3295,38
|
|
20230727,105400,160524270,3295,3295,3295,3295,0
|
|
20230727,105300,160524270,3295,3300,3300,3295,135
|
|
20230727,105200,160079335,3300,3300,3300,3300,5
|
|
20230727,105100,160062835,3300,3300,3300,3300,0
|
|
20230727,105000,160062835,3300,3300,3300,3300,22
|
|
20230727,104900,159990235,3300,3300,3300,3295,214
|
|
20230727,104800,159284085,3300,3300,3300,3300,0
|
|
20230727,104700,159284085,3300,3300,3300,3300,22
|
|
20230727,104600,159211485,3300,3300,3300,3295,26
|
|
20230727,104500,159125785,3300,3300,3300,3300,22
|
|
20230727,104400,159053185,3295,3300,3300,3295,55
|
|
20230727,104300,158871935,3300,3300,3300,3295,139
|
|
20230727,104200,158413785,3300,3300,3300,3300,5
|
|
20230727,104100,158397285,3295,3295,3295,3295,0
|
|
20230727,104000,158397285,3295,3295,3295,3295,500
|
|
20230727,103900,156749785,3300,3300,3300,3300,0
|
|
20230727,103800,156749785,3300,3300,3300,3300,0
|
|
20230727,103700,156749785,3300,3300,3300,3300,0
|
|
20230727,103600,156749785,3300,3305,3305,3300,5654
|
|
20230727,103500,138091475,3305,3305,3305,3305,5
|
|
20230727,103400,138074950,3305,3305,3305,3305,0
|
|
20230727,103300,138074950,3305,3305,3305,3305,0
|
|
20230727,103200,138074950,3305,3305,3305,3305,0
|
|
20230727,103100,138074950,3305,3305,3305,3305,222
|
|
20230727,103000,137341240,3305,3305,3305,3305,5
|
|
20230727,102900,137324715,3305,3305,3305,3305,26
|
|
20230727,102800,137238785,3305,3305,3305,3305,0
|
|
20230727,102700,137238785,3305,3305,3305,3305,3
|
|
20230727,102600,137228870,3305,3305,3305,3305,0
|
|
20230727,102500,137228870,3305,3305,3305,3305,0
|
|
20230727,102400,137228870,3305,3305,3305,3305,0
|
|
20230727,102300,137228870,3305,3305,3305,3305,0
|
|
20230727,102200,137228870,3305,3305,3305,3305,0
|
|
20230727,102100,137228870,3305,3305,3305,3305,0
|
|
20230727,102000,137228870,3305,3300,3305,3300,353
|
|
20230727,101900,136062390,3305,3305,3305,3305,200
|
|
20230727,101800,135401390,3305,3300,3305,3295,651
|
|
20230727,101700,133256055,3305,3305,3305,3305,5
|
|
20230727,101600,133239530,3305,3305,3305,3305,1
|
|
20230727,101500,133236225,3305,3305,3305,3305,110
|
|
20230727,101400,132872675,3305,3305,3305,3305,43
|
|
20230727,101300,132730560,3305,3300,3305,3300,6
|
|
20230727,101200,132710755,3300,3295,3300,3295,257
|
|
20230727,101100,131862905,3295,3300,3300,3295,319
|
|
20230727,101000,130811780,3300,3300,3300,3300,795
|
|
20230727,100900,128188280,3290,3295,3295,3290,127
|
|
20230727,100800,127770000,3300,3300,3300,3300,0
|
|
20230727,100700,127770000,3300,3290,3300,3290,2404
|
|
20230727,100600,119845035,3290,3290,3290,3290,0
|
|
20230727,100500,119845035,3290,3285,3290,3285,500
|
|
20230727,100400,118201410,3280,3280,3280,3280,0
|
|
20230727,100300,118201410,3280,3280,3280,3280,90
|
|
20230727,100200,117906210,3280,3280,3280,3280,100
|
|
20230727,100100,117578210,3280,3280,3280,3280,8
|
|
20230727,100000,117551970,3280,3285,3285,3280,102
|
|
20230727,095900,117216910,3285,3280,3285,3275,2220
|
|
20230727,095800,109932010,3275,3280,3280,3275,68
|
|
20230727,095700,109709020,3285,3285,3285,3285,122
|
|
20230727,095600,109308250,3285,3285,3285,3285,6
|
|
20230727,095500,109288540,3280,3270,3280,3270,2297
|
|
20230727,095400,101765795,3265,3265,3265,3265,629
|
|
20230727,095300,99712110,3260,3260,3260,3260,1277
|
|
20230727,095200,95549090,3255,3245,3255,3245,6742
|
|
20230727,095100,73638375,3245,3245,3245,3245,22
|
|
20230727,095000,73566985,3245,3245,3245,3245,0
|
|
20230727,094900,73566985,3245,3245,3245,3245,50
|
|
20230727,094800,73404735,3245,3245,3245,3245,23
|
|
20230727,094700,73330100,3240,3240,3240,3240,0
|
|
20230727,094600,73330100,3240,3240,3240,3240,391
|
|
20230727,094500,72063260,3240,3240,3240,3240,0
|
|
20230727,094400,72063260,3240,3240,3240,3235,1396
|
|
20230727,094300,67542735,3240,3240,3240,3240,0
|
|
20230727,094200,67542735,3240,3240,3240,3240,27
|
|
20230727,094100,67455255,3240,3240,3240,3240,0
|
|
20230727,094000,67455255,3240,3240,3240,3240,0
|
|
20230727,093900,67455255,3240,3240,3240,3240,170
|
|
20230727,093800,66904455,3240,3245,3245,3240,325
|
|
20230727,093700,65851330,3245,3245,3245,3245,1
|
|
20230727,093600,65848085,3240,3245,3245,3240,328
|
|
20230727,093500,64783730,3250,3250,3250,3250,58
|
|
20230727,093400,64595230,3250,3250,3250,3250,1
|
|
20230727,093300,64591980,3250,3250,3250,3250,2
|
|
20230727,093200,64585480,3250,3245,3250,3245,60
|
|
20230727,093100,64390485,3245,3245,3245,3245,16
|
|
20230727,093000,64338565,3245,3245,3245,3245,97
|
|
20230727,092900,64023800,3245,3240,3245,3240,782
|
|
20230727,092800,61486710,3240,3240,3240,3240,2
|
|
20230727,092700,61480230,3245,3240,3245,3240,2079
|
|
20230727,092600,54742270,3235,3235,3235,3235,0
|
|
20230727,092500,54742270,3235,3235,3235,3235,48
|
|
20230727,092400,54586990,3235,3240,3240,3235,150
|
|
20230727,092300,54101660,3250,3250,3250,3250,1
|
|
20230727,092200,54098410,3250,3250,3250,3250,0
|
|
20230727,092100,54098410,3250,3250,3250,3250,1
|
|
20230727,092000,54095160,3250,3250,3250,3250,500
|
|
20230727,091900,52470160,3250,3235,3250,3230,1418
|
|
20230727,091800,47884650,3235,3235,3235,3235,1
|
|
20230727,091700,47881415,3230,3230,3230,3230,0
|
|
20230727,091600,47881415,3230,3230,3230,3230,0
|
|
20230727,091500,47881415,3230,3240,3240,3230,1000
|
|
20230727,091400,44646355,3250,3250,3250,3250,30
|
|
20230727,091300,44548855,3255,3255,3255,3255,0
|
|
20230727,091200,44548855,3255,3255,3255,3255,31
|
|
20230727,091100,44447950,3255,3255,3255,3255,0
|
|
20230727,091000,44447950,3255,3255,3255,3255,76
|
|
20230727,090900,44200570,3250,3245,3250,3245,779
|
|
20230727,090800,41671320,3245,3255,3255,3245,1085
|
|
20230727,090700,38139945,3255,3255,3255,3255,1250
|
|
20230727,090600,34071195,3255,3245,3255,3245,1402
|
|
20230727,090500,29520695,3245,3245,3245,3245,0
|
|
20230727,090400,29520695,3245,3245,3245,3245,933
|
|
20230727,090300,26493110,3250,3230,3250,3220,3507
|
|
20230727,090200,15135935,3230,3215,3230,3215,700
|
|
20230727,090100,12876435,3225,3205,3225,3205,1177
|
|
20230727,090000,9092765,3200,3215,3215,3200,2835
|