671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,200800,410172890,4990,4990,4990,4990,703
|
|
20230727,200700,410172890,4990,4990,4990,4990,0
|
|
20230727,200600,410172890,4990,4990,4990,4990,0
|
|
20230727,200500,410172890,4990,4990,4990,4990,0
|
|
20230727,200400,410172890,4990,4990,4990,4990,0
|
|
20230727,200300,410172890,4990,4990,4990,4990,0
|
|
20230727,200200,410172890,4990,4990,4990,4990,0
|
|
20230727,200100,410172890,4990,4990,4990,4990,0
|
|
20230727,200000,410172890,4990,4990,4990,4990,0
|
|
20230727,195900,410172890,4990,4990,4990,4990,0
|
|
20230727,195800,410172890,4990,4990,4990,4990,0
|
|
20230727,195700,410172890,4990,4990,4990,4990,0
|
|
20230727,195600,410172890,4990,4990,4990,4990,0
|
|
20230727,195500,410172890,4990,4990,4990,4990,0
|
|
20230727,195400,410172890,4990,4990,4990,4990,0
|
|
20230727,195300,410172890,4990,4990,4990,4990,0
|
|
20230727,195200,410172890,4990,4990,4990,4990,0
|
|
20230727,195100,410172890,4990,4990,4990,4990,0
|
|
20230727,195000,410172890,4990,4990,4990,4990,0
|
|
20230727,194900,410172890,4990,4990,4990,4990,0
|
|
20230727,194800,410172890,4990,4990,4990,4990,0
|
|
20230727,194700,410172890,4990,4990,4990,4990,0
|
|
20230727,194600,410172890,4990,4990,4990,4990,0
|
|
20230727,194500,410172890,4990,4990,4990,4990,0
|
|
20230727,194400,410172890,4990,4990,4990,4990,0
|
|
20230727,194300,410172890,4990,4990,4990,4990,0
|
|
20230727,194200,410172890,4990,4990,4990,4990,0
|
|
20230727,194100,410172890,4990,4990,4990,4990,0
|
|
20230727,194000,410172890,4990,4990,4990,4990,0
|
|
20230727,193900,410172890,4990,4990,4990,4990,0
|
|
20230727,193800,410172890,4990,4990,4990,4990,703
|
|
20230727,193700,410172890,4990,4990,4990,4990,0
|
|
20230727,193600,410172890,4990,4990,4990,4990,0
|
|
20230727,193500,410172890,4990,4990,4990,4990,0
|
|
20230727,193400,410172890,4990,4990,4990,4990,0
|
|
20230727,193300,410172890,4990,4990,4990,4990,0
|
|
20230727,193200,410172890,4990,4990,4990,4990,0
|
|
20230727,193100,410172890,4990,4990,4990,4990,0
|
|
20230727,193000,410172890,4990,4990,4990,4990,0
|
|
20230727,192900,410172890,4990,4990,4990,4990,0
|
|
20230727,192800,410172890,4990,4990,4990,4990,0
|
|
20230727,192700,410172890,4990,4990,4990,4990,0
|
|
20230727,192600,410172890,4990,4990,4990,4990,0
|
|
20230727,192500,410172890,4990,4990,4990,4990,0
|
|
20230727,192400,410172890,4990,4990,4990,4990,0
|
|
20230727,192300,410172890,4990,4990,4990,4990,0
|
|
20230727,192200,410172890,4990,4990,4990,4990,0
|
|
20230727,192100,410172890,4990,4990,4990,4990,0
|
|
20230727,192000,410172890,4990,4990,4990,4990,0
|
|
20230727,191900,410172890,4990,4990,4990,4990,0
|
|
20230727,191800,410172890,4990,4990,4990,4990,0
|
|
20230727,191700,410172890,4990,4990,4990,4990,0
|
|
20230727,191600,410172890,4990,4990,4990,4990,0
|
|
20230727,191500,410172890,4990,4990,4990,4990,0
|
|
20230727,191400,410172890,4990,4990,4990,4990,0
|
|
20230727,191300,410172890,4990,4990,4990,4990,0
|
|
20230727,191200,410172890,4990,4990,4990,4990,0
|
|
20230727,191100,410172890,4990,4990,4990,4990,0
|
|
20230727,191000,410172890,4990,4990,4990,4990,0
|
|
20230727,190900,410172890,4990,4990,4990,4990,0
|
|
20230727,190800,410172890,4990,4990,4990,4990,703
|
|
20230727,190700,410172890,4990,4990,4990,4990,0
|
|
20230727,190600,410172890,4990,4990,4990,4990,0
|
|
20230727,190500,410172890,4990,4990,4990,4990,0
|
|
20230727,190400,410172890,4990,4990,4990,4990,0
|
|
20230727,190300,410172890,4990,4990,4990,4990,0
|
|
20230727,190200,410172890,4990,4990,4990,4990,0
|
|
20230727,190100,410172890,4990,4990,4990,4990,0
|
|
20230727,190000,410172890,4990,4990,4990,4990,0
|
|
20230727,185900,410172890,4990,4990,4990,4990,0
|
|
20230727,185800,410172890,4990,4990,4990,4990,0
|
|
20230727,185700,410172890,4990,4990,4990,4990,0
|
|
20230727,185600,410172890,4990,4990,4990,4990,0
|
|
20230727,185500,410172890,4990,4990,4990,4990,0
|
|
20230727,185400,410172890,4990,4990,4990,4990,0
|
|
20230727,185300,410172890,4990,4990,4990,4990,0
|
|
20230727,185200,410172890,4990,4990,4990,4990,0
|
|
20230727,185100,410172890,4990,4990,4990,4990,0
|
|
20230727,185000,410172890,4990,4990,4990,4990,0
|
|
20230727,184900,410172890,4990,4990,4990,4990,0
|
|
20230727,184800,410172890,4990,4990,4990,4990,0
|
|
20230727,184700,410172890,4990,4990,4990,4990,0
|
|
20230727,184600,410172890,4990,4990,4990,4990,0
|
|
20230727,184500,410172890,4990,4990,4990,4990,0
|
|
20230727,184400,410172890,4990,4990,4990,4990,0
|
|
20230727,184300,410172890,4990,4990,4990,4990,0
|
|
20230727,184200,410172890,4990,4990,4990,4990,0
|
|
20230727,184100,410172890,4990,4990,4990,4990,0
|
|
20230727,184000,410172890,4990,4990,4990,4990,0
|
|
20230727,183900,410172890,4990,4990,4990,4990,0
|
|
20230727,183800,410172890,4990,4990,4990,4990,703
|
|
20230727,183700,410172890,4990,4990,4990,4990,0
|
|
20230727,183600,410172890,4990,4990,4990,4990,0
|
|
20230727,183500,410172890,4990,4990,4990,4990,0
|
|
20230727,183400,410172890,4990,4990,4990,4990,0
|
|
20230727,183300,410172890,4990,4990,4990,4990,0
|
|
20230727,183200,410172890,4990,4990,4990,4990,0
|
|
20230727,183100,410172890,4990,4990,4990,4990,0
|
|
20230727,183000,410172890,4990,4990,4990,4990,0
|
|
20230727,182900,410172890,4990,4990,4990,4990,0
|
|
20230727,182800,410172890,4990,4990,4990,4990,0
|
|
20230727,182700,410172890,4990,4990,4990,4990,0
|
|
20230727,182600,410172890,4990,4990,4990,4990,0
|
|
20230727,182500,410172890,4990,4990,4990,4990,0
|
|
20230727,182400,410172890,4990,4990,4990,4990,0
|
|
20230727,182300,410172890,4990,4990,4990,4990,0
|
|
20230727,182200,410172890,4990,4990,4990,4990,0
|
|
20230727,182100,410172890,4990,4990,4990,4990,0
|
|
20230727,182000,410172890,4990,4990,4990,4990,0
|
|
20230727,181900,410172890,4990,4990,4990,4990,0
|
|
20230727,181800,410172890,4990,4990,4990,4990,0
|
|
20230727,181700,410172890,4990,4990,4990,4990,0
|
|
20230727,181600,410172890,4990,4990,4990,4990,0
|
|
20230727,181500,410172890,4990,4990,4990,4990,0
|
|
20230727,181400,410172890,4990,4990,4990,4990,0
|
|
20230727,181300,410172890,4990,4990,4990,4990,0
|
|
20230727,181200,410172890,4990,4990,4990,4990,0
|
|
20230727,181100,410172890,4990,4990,4990,4990,0
|
|
20230727,181000,410172890,4990,4990,4990,4990,0
|
|
20230727,180900,410172890,4990,4990,4990,4990,0
|
|
20230727,180800,410172890,4990,4990,4990,4990,703
|
|
20230727,180700,410172890,4990,4990,4990,4990,0
|
|
20230727,180600,410172890,4990,4990,4990,4990,0
|
|
20230727,180500,410172890,4990,4990,4990,4990,0
|
|
20230727,180400,410172890,4990,4990,4990,4990,0
|
|
20230727,180300,410172890,4990,4990,4990,4990,0
|
|
20230727,180200,410172890,4990,4990,4990,4990,0
|
|
20230727,180100,410172890,4990,4990,4990,4990,0
|
|
20230727,180000,410172890,4990,4990,4990,4990,0
|
|
20230727,175900,410172890,4990,4990,4990,4990,0
|
|
20230727,175800,410172890,4990,4990,4990,4990,0
|
|
20230727,175700,410172890,4990,4990,4990,4990,0
|
|
20230727,175600,410172890,4990,4990,4990,4990,0
|
|
20230727,175500,410172890,4990,4990,4990,4990,0
|
|
20230727,175400,410172890,4990,4990,4990,4990,0
|
|
20230727,175300,410172890,4990,4990,4990,4990,0
|
|
20230727,175200,410172890,4990,4990,4990,4990,0
|
|
20230727,175100,410172890,4990,4990,4990,4990,0
|
|
20230727,175000,410172890,4990,4990,4990,4990,0
|
|
20230727,174900,410172890,4990,4990,4990,4990,0
|
|
20230727,174800,410172890,4990,4990,4990,4990,0
|
|
20230727,174700,410172890,4990,4990,4990,4990,0
|
|
20230727,174600,410172890,4990,4990,4990,4990,0
|
|
20230727,174500,410172890,4990,4990,4990,4990,0
|
|
20230727,174400,410172890,4990,4990,4990,4990,0
|
|
20230727,174300,410172890,4990,4990,4990,4990,0
|
|
20230727,174200,410172890,4990,4990,4990,4990,0
|
|
20230727,174100,410172890,4990,4990,4990,4990,0
|
|
20230727,174000,410172890,4990,4990,4990,4990,0
|
|
20230727,173900,410172890,4990,4990,4990,4990,0
|
|
20230727,173800,410172890,4990,4990,4990,4990,703
|
|
20230727,173700,410172890,4990,4990,4990,4990,0
|
|
20230727,173600,410172890,4990,4990,4990,4990,0
|
|
20230727,173500,410172890,4990,4990,4990,4990,0
|
|
20230727,173400,410172890,4990,4990,4990,4990,0
|
|
20230727,173300,410172890,4990,4990,4990,4990,0
|
|
20230727,173200,410172890,4990,4990,4990,4990,0
|
|
20230727,173100,410172890,4990,4990,4990,4990,0
|
|
20230727,173000,410172890,4990,4990,4990,4990,0
|
|
20230727,172900,410172890,4990,4990,4990,4990,0
|
|
20230727,172800,410172890,4990,4990,4990,4990,0
|
|
20230727,172700,410172890,4990,4990,4990,4990,0
|
|
20230727,172600,410172890,4990,4990,4990,4990,0
|
|
20230727,172500,410172890,4990,4990,4990,4990,0
|
|
20230727,172400,410172890,4990,4990,4990,4990,0
|
|
20230727,172300,410172890,4990,4990,4990,4990,0
|
|
20230727,172200,410172890,4990,4990,4990,4990,0
|
|
20230727,172100,410172890,4990,4990,4990,4990,0
|
|
20230727,172000,410172890,4990,4990,4990,4990,0
|
|
20230727,171900,410172890,4990,4990,4990,4990,0
|
|
20230727,171800,410172890,4990,4990,4990,4990,0
|
|
20230727,171700,410172890,4990,4990,4990,4990,0
|
|
20230727,171600,410172890,4990,4990,4990,4990,0
|
|
20230727,171500,410172890,4990,4990,4990,4990,0
|
|
20230727,171400,410172890,4990,4990,4990,4990,0
|
|
20230727,171300,410172890,4990,4990,4990,4990,0
|
|
20230727,171200,410172890,4990,4990,4990,4990,0
|
|
20230727,171100,410172890,4990,4990,4990,4990,0
|
|
20230727,171000,410172890,4990,4990,4990,4990,0
|
|
20230727,170900,410172890,4990,4990,4990,4990,0
|
|
20230727,170800,410172890,4990,4990,4990,4990,703
|
|
20230727,170700,410172890,4990,4990,4990,4990,0
|
|
20230727,170600,410172890,4990,4990,4990,4990,0
|
|
20230727,170500,410172890,4990,4990,4990,4990,0
|
|
20230727,170400,410172890,4990,4990,4990,4990,0
|
|
20230727,170300,410172890,4990,4990,4990,4990,0
|
|
20230727,170200,410172890,4990,4990,4990,4990,0
|
|
20230727,170100,410172890,4990,4990,4990,4990,0
|
|
20230727,170000,410172890,4990,4990,4990,4990,0
|
|
20230727,165900,410172890,4990,4990,4990,4990,0
|
|
20230727,165800,410172890,4990,4990,4990,4990,0
|
|
20230727,165700,410172890,4990,4990,4990,4990,0
|
|
20230727,165600,410172890,4990,4990,4990,4990,0
|
|
20230727,165500,410172890,4990,4990,4990,4990,0
|
|
20230727,165400,410172890,4990,4990,4990,4990,0
|
|
20230727,165300,410172890,4990,4990,4990,4990,0
|
|
20230727,165200,410172890,4990,4990,4990,4990,0
|
|
20230727,165100,410172890,4990,4990,4990,4990,0
|
|
20230727,165000,410172890,4990,4990,4990,4990,0
|
|
20230727,164900,410172890,4990,4990,4990,4990,0
|
|
20230727,164800,410172890,4990,4990,4990,4990,0
|
|
20230727,164700,410172890,4990,4990,4990,4990,0
|
|
20230727,164600,410172890,4990,4990,4990,4990,0
|
|
20230727,164500,410172890,4990,4990,4990,4990,0
|
|
20230727,164400,410172890,4990,4990,4990,4990,0
|
|
20230727,164300,410172890,4990,4990,4990,4990,0
|
|
20230727,164200,410172890,4990,4990,4990,4990,0
|
|
20230727,164100,410172890,4990,4990,4990,4990,0
|
|
20230727,164000,410172890,4990,4990,4990,4990,0
|
|
20230727,163900,410172890,4990,4990,4990,4990,0
|
|
20230727,163800,410172890,4990,4990,4990,4990,703
|
|
20230727,163700,410172890,4990,4990,4990,4990,0
|
|
20230727,163600,410172890,4990,4990,4990,4990,0
|
|
20230727,163500,410172890,4990,4990,4990,4990,0
|
|
20230727,163400,410172890,4990,4990,4990,4990,0
|
|
20230727,163300,410172890,4990,4990,4990,4990,0
|
|
20230727,163200,410172890,4990,4990,4990,4990,0
|
|
20230727,163100,410172890,4990,4990,4990,4990,0
|
|
20230727,163000,410172890,4990,4990,4990,4990,0
|
|
20230727,162900,410172890,4990,4990,4990,4990,0
|
|
20230727,162800,410172890,4990,4990,4990,4990,0
|
|
20230727,162700,410172890,4990,4990,4990,4990,0
|
|
20230727,162600,410172890,4990,4990,4990,4990,0
|
|
20230727,162500,410172890,4990,4990,4990,4990,0
|
|
20230727,162400,410172890,4990,4990,4990,4990,0
|
|
20230727,162300,410172890,4990,4990,4990,4990,0
|
|
20230727,162200,410172890,4990,4990,4990,4990,0
|
|
20230727,162100,410172890,4990,4990,4990,4990,0
|
|
20230727,162000,410172890,4990,4990,4990,4990,0
|
|
20230727,161900,410172890,4990,4990,4990,4990,0
|
|
20230727,161800,410172890,4990,4990,4990,4990,0
|
|
20230727,161700,410172890,4990,4990,4990,4990,0
|
|
20230727,161600,410172890,4990,4990,4990,4990,0
|
|
20230727,161500,410172890,4990,4990,4990,4990,0
|
|
20230727,161400,410172890,4990,4990,4990,4990,0
|
|
20230727,161300,410172890,4990,4990,4990,4990,0
|
|
20230727,161200,410172890,4990,4990,4990,4990,0
|
|
20230727,161100,410172890,4990,4990,4990,4990,0
|
|
20230727,161000,410172890,4990,4990,4990,4990,0
|
|
20230727,160900,410172890,4990,4990,4990,4990,0
|
|
20230727,160800,410172890,4990,4990,4990,4990,703
|
|
20230727,160700,410172890,4990,4990,4990,4990,0
|
|
20230727,160600,410172890,4990,4990,4990,4990,0
|
|
20230727,160500,410172890,4990,4990,4990,4990,0
|
|
20230727,160400,410172890,4990,4990,4990,4990,0
|
|
20230727,160300,410172890,4990,4990,4990,4990,0
|
|
20230727,160200,410172890,4990,4990,4990,4990,0
|
|
20230727,160100,410172890,4990,4990,4990,4990,0
|
|
20230727,160000,410172890,4990,4990,4990,4990,0
|
|
20230727,155900,410172890,4990,4990,4990,4990,0
|
|
20230727,155800,410172890,4990,4990,4990,4990,0
|
|
20230727,155700,410172890,4990,4990,4990,4990,0
|
|
20230727,155600,410172890,4990,4990,4990,4990,0
|
|
20230727,155500,410172890,4990,4990,4990,4990,0
|
|
20230727,155400,410172890,4990,4990,4990,4990,0
|
|
20230727,155300,410172890,4990,4990,4990,4990,0
|
|
20230727,155200,410172890,4990,4990,4990,4990,0
|
|
20230727,155100,410172890,4990,4990,4990,4990,0
|
|
20230727,155000,410172890,4990,4990,4990,4990,0
|
|
20230727,154900,410172890,4990,4990,4990,4990,0
|
|
20230727,154800,410172890,4990,4990,4990,4990,0
|
|
20230727,154700,410172890,4990,4990,4990,4990,0
|
|
20230727,154600,410172890,4990,4990,4990,4990,0
|
|
20230727,154500,410172890,4990,4990,4990,4990,0
|
|
20230727,154400,410172890,4990,4990,4990,4990,0
|
|
20230727,154300,410172890,4990,4990,4990,4990,0
|
|
20230727,154200,410172890,4990,4990,4990,4990,0
|
|
20230727,154100,410172890,4990,4990,4990,4990,0
|
|
20230727,154000,410172890,4990,4990,4990,4990,0
|
|
20230727,153900,410172890,4990,4990,4990,4990,0
|
|
20230727,153800,410172890,4990,4990,4990,4990,703
|
|
20230727,153700,410172890,4990,4990,4990,4990,0
|
|
20230727,153600,410172890,4990,4990,4990,4990,0
|
|
20230727,153500,410172890,4990,4990,4990,4990,0
|
|
20230727,153400,410172890,4990,4990,4990,4990,0
|
|
20230727,153300,410172890,4990,4990,4990,4990,0
|
|
20230727,153200,410172890,4990,4990,4990,4990,0
|
|
20230727,153100,410172890,4990,4990,4990,4990,0
|
|
20230727,153000,410172890,4990,4990,4990,4990,703
|
|
20230727,152900,406664920,4990,4990,4990,4990,0
|
|
20230727,152800,406664920,4990,4990,4990,4990,0
|
|
20230727,152700,406664920,4990,4990,4990,4990,0
|
|
20230727,152600,406664920,4990,4990,4990,4990,0
|
|
20230727,152500,406664920,4990,4990,4990,4990,0
|
|
20230727,152400,406664920,4990,4990,4990,4990,0
|
|
20230727,152300,406664920,4990,4990,4990,4990,0
|
|
20230727,152200,406664920,4990,4990,4990,4990,0
|
|
20230727,152100,406664920,4990,4990,4990,4990,0
|
|
20230727,152000,406664920,4990,4990,4990,4990,0
|
|
20230727,151900,406664920,4990,4990,4990,4990,1
|
|
20230727,151800,406659930,4985,4985,4985,4985,1
|
|
20230727,151700,406654945,4985,4985,4985,4985,28
|
|
20230727,151600,406515365,4990,4990,4990,4990,110
|
|
20230727,151500,405966465,4990,4990,4990,4990,1
|
|
20230727,151400,405961475,5000,5000,5000,5000,1
|
|
20230727,151300,405956475,4990,4990,4990,4990,4
|
|
20230727,151200,405936515,4990,5000,5000,4990,51
|
|
20230727,151100,405681525,5000,5000,5000,5000,50
|
|
20230727,151000,405431525,5000,4990,5000,4990,5
|
|
20230727,150900,405406565,4990,4990,4990,4990,1
|
|
20230727,150800,405401575,5000,5000,5000,5000,0
|
|
20230727,150700,405401575,5000,5000,5000,4990,3
|
|
20230727,150600,405386585,4990,4990,4990,4990,4
|
|
20230727,150500,405366625,5000,5000,5000,5000,0
|
|
20230727,150400,405366625,5000,5000,5000,4990,3
|
|
20230727,150300,405351635,4990,5000,5000,4990,5
|
|
20230727,150200,405326675,4990,4990,4990,4990,0
|
|
20230727,150100,405326675,4990,4990,4990,4990,1
|
|
20230727,150000,405321685,5000,4990,5000,4990,2
|
|
20230727,145900,405311695,5000,5000,5000,4990,67
|
|
20230727,145800,404977345,4990,5000,5000,4990,530
|
|
20230727,145700,402332345,5000,4990,5000,4990,2
|
|
20230727,145600,402322355,4990,4990,4990,4990,1
|
|
20230727,145500,402317365,5000,5000,5000,5000,1
|
|
20230727,145400,402312365,5000,4995,5000,4985,3
|
|
20230727,145300,402297385,5000,4990,5010,4985,23
|
|
20230727,145200,402182665,5010,5010,5010,5010,1
|
|
20230727,145100,402177655,5010,4990,5010,4985,11
|
|
20230727,145000,402122750,4985,4990,4990,4985,372
|
|
20230727,144900,400266475,4990,4990,4990,4990,0
|
|
20230727,144800,400266475,4990,4990,4990,4990,1
|
|
20230727,144700,400261485,4990,4990,4990,4990,1
|
|
20230727,144600,400256495,4990,4990,4990,4990,0
|
|
20230727,144500,400256495,4990,5010,5010,4990,5
|
|
20230727,144400,400231525,5010,4985,5010,4985,59
|
|
20230727,144300,399937310,5010,5010,5010,5010,1
|
|
20230727,144200,399932300,4985,4985,4985,4985,1070
|
|
20230727,144100,394598350,5010,4985,5010,4985,2
|
|
20230727,144000,394588355,5010,4985,5010,4980,102
|
|
20230727,143900,394080315,5010,5000,5010,4995,61
|
|
20230727,143800,393775555,5010,5000,5010,5000,2
|
|
20230727,143700,393765545,5010,5000,5010,5000,2
|
|
20230727,143600,393755535,5000,5000,5000,5000,0
|
|
20230727,143500,393755535,5000,5000,5000,5000,1
|
|
20230727,143400,393750535,5010,5010,5010,5000,102
|
|
20230727,143300,393239525,5010,5010,5010,5010,0
|
|
20230727,143200,393239525,5010,5010,5010,5000,9
|
|
20230727,143100,393194445,5000,5000,5000,5000,1
|
|
20230727,143000,393189445,5010,5010,5010,5010,0
|
|
20230727,142900,393189445,5010,5010,5010,5000,11
|
|
20230727,142800,393134345,5000,5010,5010,5000,6
|
|
20230727,142700,393104295,5000,5000,5000,5000,0
|
|
20230727,142600,393104295,5000,5010,5010,5000,2
|
|
20230727,142500,393094285,5000,5000,5000,5000,1
|
|
20230727,142400,393089285,5010,5010,5010,5010,0
|
|
20230727,142300,393089285,5010,5010,5010,4995,5002
|
|
20230727,142200,368029280,5010,5010,5010,4995,53
|
|
20230727,142100,367763765,4995,5010,5010,4995,41
|
|
20230727,142000,367558370,4995,5000,5000,4995,310
|
|
20230727,141900,366009535,5000,5000,5000,5000,1
|
|
20230727,141800,366004535,5000,5000,5000,5000,1
|
|
20230727,141700,365999535,5010,5010,5010,5000,2171
|
|
20230727,141600,355123835,5010,5010,5010,5010,1
|
|
20230727,141500,355118825,5030,5010,5030,5010,2
|
|
20230727,141400,355108785,5030,5030,5030,5030,1
|
|
20230727,141300,355103755,5010,5010,5010,5010,1
|
|
20230727,141200,355098745,5030,5010,5030,5000,28
|
|
20230727,141100,354958465,5010,5010,5010,5010,0
|
|
20230727,141000,354958465,5010,5010,5010,5010,1
|
|
20230727,140900,354953455,5030,5000,5030,5000,55
|
|
20230727,140800,354676835,5000,5000,5000,5000,0
|
|
20230727,140700,354676835,5000,5000,5000,4995,954
|
|
20230727,140600,349909380,5000,5050,5050,5000,2
|
|
20230727,140500,349899330,5000,5000,5000,5000,0
|
|
20230727,140400,349899330,5000,5000,5000,5000,1
|
|
20230727,140300,349894330,5050,5000,5050,5000,2
|
|
20230727,140200,349884280,5050,5040,5050,5000,21
|
|
20230727,140100,349778470,5040,5020,5040,4995,1020
|
|
20230727,140000,344677490,5020,5020,5020,5020,1
|
|
20230727,135900,344672470,5020,5020,5020,5020,1
|
|
20230727,135800,344667450,5020,5020,5020,5020,0
|
|
20230727,135700,344667450,5020,5020,5020,5020,81
|
|
20230727,135600,344260830,5020,5020,5020,5020,1
|
|
20230727,135500,344255810,5060,5060,5060,5060,1
|
|
20230727,135400,344250750,5020,5020,5020,5020,1
|
|
20230727,135300,344245730,5060,5060,5060,5020,12
|
|
20230727,135200,344185050,5060,5060,5060,5060,92
|
|
20230727,135100,343719530,5060,5020,5060,5020,2
|
|
20230727,135000,343709450,5020,5020,5020,5020,70
|
|
20230727,134900,343358050,5060,5060,5060,5060,1
|
|
20230727,134800,343352990,5020,5020,5020,5020,1
|
|
20230727,134700,343347970,5060,5060,5060,5020,71
|
|
20230727,134600,342988750,5060,5060,5060,5060,1
|
|
20230727,134500,342983690,5060,5050,5060,5020,1557
|
|
20230727,134400,335159780,5050,5050,5050,5050,577
|
|
20230727,134300,332245930,5060,5060,5070,5060,1083
|
|
20230727,134200,326765030,5060,5060,5060,5060,0
|
|
20230727,134100,326765030,5060,5060,5060,5060,1
|
|
20230727,134000,326759970,5060,5050,5060,5050,359
|
|
20230727,133900,324946930,5050,5050,5050,5050,0
|
|
20230727,133800,324946930,5050,5050,5050,5050,1
|
|
20230727,133700,324941880,5050,5060,5060,5050,792
|
|
20230727,133600,320934370,5060,5060,5060,5060,7
|
|
20230727,133500,320898950,5060,5060,5060,5060,201
|
|
20230727,133400,319881890,5060,5060,5060,5060,1
|
|
20230727,133300,319876830,5070,5060,5070,5060,759
|
|
20230727,133200,316033190,5060,5060,5060,5060,532
|
|
20230727,133100,313341270,5060,5060,5060,5060,1
|
|
20230727,133000,313336210,5060,5060,5060,5060,0
|
|
20230727,132900,313336210,5060,5060,5060,5060,1
|
|
20230727,132800,313331150,5080,5060,5080,5060,45
|
|
20230727,132700,313102690,5060,5060,5060,5060,0
|
|
20230727,132600,313102690,5060,5070,5070,5060,12
|
|
20230727,132500,313041960,5050,5050,5050,5050,31
|
|
20230727,132400,312885410,5050,5050,5050,5050,35
|
|
20230727,132300,312708660,5050,5050,5050,5050,0
|
|
20230727,132200,312708660,5050,5050,5050,5050,1
|
|
20230727,132100,312703610,5050,5050,5050,5050,1
|
|
20230727,132000,312698560,5070,5070,5070,5070,0
|
|
20230727,131900,312698560,5070,5070,5070,5050,101
|
|
20230727,131800,312186510,5050,5070,5070,5050,21
|
|
20230727,131700,312080060,5070,5070,5070,5070,230
|
|
20230727,131600,310913960,5070,5050,5070,5050,51
|
|
20230727,131500,310655750,5060,5050,5060,5050,2
|
|
20230727,131400,310645640,5060,5060,5060,5060,0
|
|
20230727,131300,310645640,5060,5050,5060,5050,2
|
|
20230727,131200,310635530,5050,5050,5050,5050,1
|
|
20230727,131100,310630480,5060,5060,5060,5060,64
|
|
20230727,131000,310306640,5060,5060,5060,5060,1
|
|
20230727,130900,310301580,5060,5060,5060,5060,101
|
|
20230727,130800,309790520,5080,5080,5080,5080,1
|
|
20230727,130700,309785440,5050,5050,5050,5050,1
|
|
20230727,130600,309780390,5050,5050,5050,5050,1
|
|
20230727,130500,309775340,5040,5050,5050,5040,224
|
|
20230727,130400,308644150,5050,5050,5050,5050,756
|
|
20230727,130300,304826350,5050,5050,5050,5050,21
|
|
20230727,130200,304720300,5050,5050,5050,5050,1
|
|
20230727,130100,304715250,5050,5050,5050,5050,0
|
|
20230727,130000,304715250,5050,5050,5050,5050,1
|
|
20230727,125900,304710200,5050,5050,5050,5050,1
|
|
20230727,125800,304705150,5070,5070,5070,5070,1
|
|
20230727,125700,304700080,5050,5050,5050,5050,1
|
|
20230727,125600,304695030,5050,5050,5050,5050,1
|
|
20230727,125500,304689980,5050,5050,5050,5050,0
|
|
20230727,125400,304689980,5050,5050,5050,5050,1
|
|
20230727,125300,304684930,5050,5050,5050,5050,1
|
|
20230727,125200,304679880,5050,5050,5050,5050,0
|
|
20230727,125100,304679880,5050,5050,5050,5050,1
|
|
20230727,125000,304674830,5050,5050,5050,5050,1
|
|
20230727,124900,304669780,5050,5050,5050,5050,0
|
|
20230727,124800,304669780,5050,5050,5050,5050,1
|
|
20230727,124700,304664730,5050,5050,5090,5050,11
|
|
20230727,124600,304608860,5050,5050,5050,5050,1
|
|
20230727,124500,304603810,5090,5090,5090,5090,0
|
|
20230727,124400,304603810,5090,5050,5090,5050,2
|
|
20230727,124300,304593670,5050,5090,5090,5050,209
|
|
20230727,124200,303529900,5090,5090,5090,5090,95
|
|
20230727,124100,303046350,5090,5040,5090,5040,6767
|
|
20230727,124000,268711640,5030,5030,5030,5030,1
|
|
20230727,123900,268706610,5030,5030,5030,5030,0
|
|
20230727,123800,268706610,5030,5030,5030,5030,1
|
|
20230727,123700,268701580,5030,5030,5030,5030,1
|
|
20230727,123600,268696550,5050,5050,5050,5050,640
|
|
20230727,123500,265464550,5010,5010,5010,5010,1
|
|
20230727,123400,265459540,5010,5010,5010,5010,1
|
|
20230727,123300,265454530,5050,5050,5050,5050,0
|
|
20230727,123200,265454530,5050,5010,5050,5010,2
|
|
20230727,123100,265444470,5050,5040,5050,5010,149
|
|
20230727,123000,264693530,5010,5010,5010,5010,0
|
|
20230727,122900,264693530,5010,5010,5010,5010,4
|
|
20230727,122800,264673490,5000,5000,5040,5000,44
|
|
20230727,122700,264453450,5000,5000,5000,5000,278
|
|
20230727,122600,263063450,5020,5020,5020,5020,181
|
|
20230727,122500,262154830,5020,5020,5020,5020,1
|
|
20230727,122400,262149810,5020,5020,5020,5020,18
|
|
20230727,122300,262059450,5030,5030,5030,5030,0
|
|
20230727,122200,262059450,5030,5040,5040,5030,316
|
|
20230727,122100,260469650,5040,5060,5060,5040,269
|
|
20230727,122000,259113870,5060,5060,5060,5060,0
|
|
20230727,121900,259113870,5060,5030,5060,5030,273
|
|
20230727,121800,257740080,5040,5040,5040,5040,1
|
|
20230727,121700,257735040,5030,5030,5030,5030,0
|
|
20230727,121600,257735040,5030,5030,5030,5030,1
|
|
20230727,121500,257730010,5050,5050,5050,5050,328
|
|
20230727,121400,256073610,5050,5050,5050,5050,10
|
|
20230727,121300,256023110,5050,5050,5050,5050,151
|
|
20230727,121200,255260560,5050,5050,5050,5050,1
|
|
20230727,121100,255255510,5070,5050,5070,5050,11
|
|
20230727,121000,255199940,5040,5040,5040,5040,1
|
|
20230727,120900,255194900,5070,5030,5070,5030,2
|
|
20230727,120800,255184800,5070,5070,5070,5030,3
|
|
20230727,120700,255169630,5030,5030,5030,5030,100
|
|
20230727,120600,254666630,5030,5030,5030,5030,1
|
|
20230727,120500,254661600,5030,5030,5030,5030,1
|
|
20230727,120400,254656570,5040,5040,5040,5040,500
|
|
20230727,120300,252136570,5060,5080,5080,5030,132
|
|
20230727,120200,251468660,5030,5030,5030,5030,1
|
|
20230727,120100,251463630,5070,5070,5070,5070,1
|
|
20230727,120000,251458560,5020,5020,5020,5020,1
|
|
20230727,115900,251453540,5080,5020,5080,5020,5
|
|
20230727,115800,251428210,5040,5050,5050,5040,335
|
|
20230727,115700,249739670,5050,5050,5050,5050,1
|
|
20230727,115600,249734620,5040,5080,5090,5040,101
|
|
20230727,115500,249221470,5100,5100,5100,5100,335
|
|
20230727,115400,247512970,5100,5000,5100,5000,9826
|
|
20230727,115300,197468380,5000,5010,5010,5000,391
|
|
20230727,115200,195510010,5000,5000,5000,5000,0
|
|
20230727,115100,195510010,5000,5010,5060,5000,3
|
|
20230727,115000,195494940,5000,5010,5010,5000,3
|
|
20230727,114900,195479920,5010,5010,5010,5010,998
|
|
20230727,114800,190479940,5010,5010,5010,5010,0
|
|
20230727,114700,190479940,5010,5010,5010,5010,1
|
|
20230727,114600,190474930,5060,5030,5060,5010,1128
|
|
20230727,114500,184789450,5030,5030,5030,5030,11
|
|
20230727,114400,184734120,5020,5010,5020,5000,1319
|
|
20230727,114300,178120060,5010,5000,5010,5000,2
|
|
20230727,114200,178110050,5010,5010,5010,5010,0
|
|
20230727,114100,178110050,5010,5000,5010,5000,21
|
|
20230727,114000,178004850,5000,5000,5000,5000,1
|
|
20230727,113900,177999850,5000,5000,5000,5000,0
|
|
20230727,113800,177999850,5000,4965,5000,4965,221
|
|
20230727,113700,176894885,4965,5000,5000,4965,3021
|
|
20230727,113600,161789920,5000,4995,5000,4995,3000
|
|
20230727,113500,146789940,4960,4960,4960,4960,1
|
|
20230727,113400,146784980,4960,4960,4960,4960,1
|
|
20230727,113300,146780020,4960,4960,4960,4960,0
|
|
20230727,113200,146780020,4960,4960,4960,4960,1
|
|
20230727,113100,146775060,4960,5000,5000,4960,44
|
|
20230727,113000,146555100,5000,4955,5000,4955,2001
|
|
20230727,112900,136553050,4965,4965,4965,4965,0
|
|
20230727,112800,136553050,4965,4965,4965,4965,673
|
|
20230727,112700,133211605,4965,4965,4965,4965,1
|
|
20230727,112600,133206640,4965,4965,4965,4965,49
|
|
20230727,112500,132963355,4965,4965,4965,4965,1
|
|
20230727,112400,132958390,4965,4995,4995,4965,11
|
|
20230727,112300,132903475,4995,4995,4995,4995,0
|
|
20230727,112200,132903475,4995,4965,4995,4965,3
|
|
20230727,112100,132888520,4965,4965,4965,4965,1
|
|
20230727,112000,132883555,4995,4995,4995,4995,0
|
|
20230727,111900,132883555,4995,4965,4995,4965,2
|
|
20230727,111800,132873595,4965,4965,4965,4965,1
|
|
20230727,111700,132868630,4965,4965,4965,4965,0
|
|
20230727,111600,132868630,4965,4965,4965,4965,1
|
|
20230727,111500,132863665,4965,4965,4965,4965,1
|
|
20230727,111400,132858700,4965,4965,4965,4965,0
|
|
20230727,111300,132858700,4965,4965,4965,4965,1
|
|
20230727,111200,132853735,4965,4965,4965,4965,1
|
|
20230727,111100,132848770,4965,4965,4965,4965,1
|
|
20230727,111000,132843805,5000,5000,5000,5000,0
|
|
20230727,110900,132843805,5000,4965,5000,4965,11
|
|
20230727,110800,132788840,4965,4965,4965,4965,163
|
|
20230727,110700,131979545,4965,4965,4965,4965,0
|
|
20230727,110600,131979545,4965,4965,4965,4965,1
|
|
20230727,110500,131974580,4965,4965,4965,4965,1
|
|
20230727,110400,131969615,4965,4965,4965,4965,0
|
|
20230727,110300,131969615,4965,4965,4965,4965,1
|
|
20230727,110200,131964650,4965,4965,4965,4965,383
|
|
20230727,110100,130063055,4975,4975,4975,4975,693
|
|
20230727,110000,126615380,4975,4975,4975,4975,1
|
|
20230727,105900,126610405,4975,4975,4975,4975,1
|
|
20230727,105800,126605430,4975,4975,4975,4975,0
|
|
20230727,105700,126605430,4975,4975,4975,4975,1
|
|
20230727,105600,126600455,4975,4975,4975,4975,1
|
|
20230727,105500,126595480,4975,4975,4975,4975,0
|
|
20230727,105400,126595480,4975,4975,4975,4975,1
|
|
20230727,105300,126590505,4975,4975,4975,4975,1
|
|
20230727,105200,126585530,4975,4975,4975,4975,1
|
|
20230727,105100,126580555,4975,4975,4975,4975,0
|
|
20230727,105000,126580555,4975,4975,4975,4975,4
|
|
20230727,104900,126560655,4975,4975,4975,4975,1
|
|
20230727,104800,126555680,4975,4975,4975,4975,0
|
|
20230727,104700,126555680,4975,4975,4975,4975,1
|
|
20230727,104600,126550705,4975,4975,4975,4975,1
|
|
20230727,104500,126545730,4995,5010,5010,4995,195
|
|
20230727,104400,125571220,5010,5010,5020,5000,893
|
|
20230727,104300,121092310,5020,5000,5020,5000,531
|
|
20230727,104200,118428220,5000,5000,5010,5000,130
|
|
20230727,104100,117777380,4995,4995,4995,4995,11
|
|
20230727,104000,117722435,4995,4995,4995,4995,1
|
|
20230727,103900,117717440,4995,4995,4995,4995,0
|
|
20230727,103800,117717440,4995,4980,4995,4980,31
|
|
20230727,103700,117562610,5000,4980,5000,4980,214
|
|
20230727,103600,116496650,4975,4980,4980,4975,2000
|
|
20230727,103500,106541670,4980,4980,4980,4980,1
|
|
20230727,103400,106536690,4980,4980,4980,4980,1
|
|
20230727,103300,106531710,4975,5010,5010,4975,98
|
|
20230727,103200,106040765,4975,4975,4975,4975,0
|
|
20230727,103100,106040765,4975,4990,5000,4975,1307
|
|
20230727,103000,99507110,4970,4970,4970,4970,1
|
|
20230727,102900,99502140,4970,4970,4970,4970,0
|
|
20230727,102800,99502140,4970,4990,4990,4970,145
|
|
20230727,102700,98778610,4965,4965,4965,4965,1
|
|
20230727,102600,98773645,4965,4965,4965,4965,0
|
|
20230727,102500,98773645,4965,4965,4965,4965,1
|
|
20230727,102400,98768680,4965,4965,4965,4965,1
|
|
20230727,102300,98763715,4965,4965,4965,4965,0
|
|
20230727,102200,98763715,4965,4965,4965,4965,1
|
|
20230727,102100,98758750,4990,4965,4990,4965,2
|
|
20230727,102000,98748795,4965,4965,4965,4965,0
|
|
20230727,101900,98748795,4965,4990,5000,4965,5001
|
|
20230727,101800,73749960,4970,4970,4970,4970,100
|
|
20230727,101700,73252960,4965,4965,4965,4965,0
|
|
20230727,101600,73252960,4965,4965,4965,4965,1
|
|
20230727,101500,73247995,4985,4965,4985,4965,26
|
|
20230727,101400,73118475,4965,4985,4985,4965,101
|
|
20230727,101300,72615010,4985,4985,4985,4985,100
|
|
20230727,101200,72116510,4960,4960,4960,4960,1
|
|
20230727,101100,72111550,4960,4960,4960,4960,1
|
|
20230727,101000,72106590,5000,5000,5000,5000,98
|
|
20230727,100900,71616590,5000,4960,5000,4960,123
|
|
20230727,100800,71001950,4960,4960,4960,4960,1
|
|
20230727,100700,70996990,4955,4955,4955,4955,0
|
|
20230727,100600,70996990,4955,4980,4980,4955,101
|
|
20230727,100500,70494035,4980,4955,4980,4955,204
|
|
20230727,100400,69478140,4980,4955,4980,4955,69
|
|
20230727,100300,69136220,4955,4955,4955,4955,83
|
|
20230727,100200,68724955,4950,4985,4985,4950,372
|
|
20230727,100100,66870570,4950,4950,4950,4950,0
|
|
20230727,100000,66870570,4950,4950,4950,4950,1
|
|
20230727,095900,66865620,4950,4985,5000,4950,210
|
|
20230727,095800,65816165,4990,4990,4990,4990,0
|
|
20230727,095700,65816165,4990,4940,4990,4940,119
|
|
20230727,095600,65224110,4935,4895,4935,4895,158
|
|
20230727,095500,64444505,4930,4885,4930,4885,301
|
|
20230727,095400,62960620,4935,4935,4935,4935,0
|
|
20230727,095300,62960620,4935,4885,4935,4885,49
|
|
20230727,095200,62718855,4880,4880,4880,4880,1
|
|
20230727,095100,62713975,4885,4855,4990,4855,2603
|
|
20230727,095000,49800410,4855,4855,4855,4855,1
|
|
20230727,094900,49795555,4855,4855,4855,4855,1
|
|
20230727,094800,49790700,4940,4870,4940,4870,100
|
|
20230727,094700,49298365,4840,4835,4840,4835,23
|
|
20230727,094600,49187155,4835,4835,4835,4835,1
|
|
20230727,094500,49182320,4920,4920,4920,4920,650
|
|
20230727,094400,45984320,4870,4870,4870,4870,12
|
|
20230727,094300,45925880,4880,4880,4880,4880,1
|
|
20230727,094200,45921000,4880,4870,4880,4870,39
|
|
20230727,094100,45731060,4825,4825,4825,4825,1
|
|
20230727,094000,45726235,4825,4875,4875,4825,11
|
|
20230727,093900,45672660,4875,4875,4875,4875,150
|
|
20230727,093800,44941410,4875,4820,4875,4820,51
|
|
20230727,093700,44692840,4825,4825,4825,4825,1
|
|
20230727,093600,44688015,4835,4835,4835,4835,1
|
|
20230727,093500,44683180,4840,4840,4840,4840,0
|
|
20230727,093400,44683180,4840,4855,4855,4840,61
|
|
20230727,093300,44387925,4905,4865,4905,4860,1052
|
|
20230727,093200,39274910,4870,4870,4870,4870,0
|
|
20230727,093100,39274910,4870,4930,4930,4870,2
|
|
20230727,093000,39265110,4870,4940,4940,4870,23
|
|
20230727,092900,39151700,4940,4865,4940,4865,100
|
|
20230727,092800,38661450,4865,4850,4965,4850,66
|
|
20230727,092700,38340425,4985,4855,4985,4825,13
|
|
20230727,092600,38276950,4855,4855,4855,4855,1
|
|
20230727,092500,38272095,4815,4815,4815,4815,1
|
|
20230727,092400,38267280,4855,4815,4855,4815,2
|
|
20230727,092300,38257610,4855,4855,4870,4855,400
|
|
20230727,092200,36313235,4805,4800,4860,4800,839
|
|
20230727,092100,32250595,4800,4800,4800,4800,999
|
|
20230727,092000,27455395,4805,4805,4805,4805,130
|
|
20230727,091900,26830745,4805,4805,4805,4805,261
|
|
20230727,091800,25576640,4840,4805,4840,4805,2
|
|
20230727,091700,25566995,4840,4835,4840,4805,30
|
|
20230727,091600,25421965,4835,4835,4835,4835,50
|
|
20230727,091500,25180215,4835,4805,4835,4805,2
|
|
20230727,091400,25170575,4810,4810,4810,4810,371
|
|
20230727,091300,23386065,4840,4840,4840,4840,1
|
|
20230727,091200,23381225,4805,4805,4805,4805,1
|
|
20230727,091100,23376420,4840,4800,4840,4800,35
|
|
20230727,091000,23207320,4830,4830,4830,4830,1
|
|
20230727,090900,23202490,4795,4795,4830,4795,5
|
|
20230727,090800,23178480,4795,4830,4830,4795,2
|
|
20230727,090700,23168855,4835,4835,4835,4835,0
|
|
20230727,090600,23168855,4835,4795,4835,4795,2
|
|
20230727,090500,23159225,4775,4775,4775,4775,1
|
|
20230727,090400,23154450,4840,4840,4840,4840,1
|
|
20230727,090300,23149610,4840,4840,4840,4770,3
|
|
20230727,090200,23135160,4790,4810,4810,4755,530
|
|
20230727,090100,20605230,4840,4845,4845,4735,322
|
|
20230727,090000,19078795,4735,4810,4815,4735,3966
|