691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,202800,209818615,4600,4600,4600,4600,564
|
|
20230727,202700,209818615,4600,4600,4600,4600,0
|
|
20230727,202600,209818615,4600,4600,4600,4600,0
|
|
20230727,202500,209818615,4600,4600,4600,4600,0
|
|
20230727,202400,209818615,4600,4600,4600,4600,0
|
|
20230727,202300,209818615,4600,4600,4600,4600,0
|
|
20230727,202200,209818615,4600,4600,4600,4600,0
|
|
20230727,202100,209818615,4600,4600,4600,4600,0
|
|
20230727,202000,209818615,4600,4600,4600,4600,0
|
|
20230727,201900,209818615,4600,4600,4600,4600,0
|
|
20230727,201800,209818615,4600,4600,4600,4600,0
|
|
20230727,201700,209818615,4600,4600,4600,4600,0
|
|
20230727,201600,209818615,4600,4600,4600,4600,0
|
|
20230727,201500,209818615,4600,4600,4600,4600,0
|
|
20230727,201400,209818615,4600,4600,4600,4600,0
|
|
20230727,201300,209818615,4600,4600,4600,4600,0
|
|
20230727,201200,209818615,4600,4600,4600,4600,0
|
|
20230727,201100,209818615,4600,4600,4600,4600,0
|
|
20230727,201000,209818615,4600,4600,4600,4600,0
|
|
20230727,200900,209818615,4600,4600,4600,4600,0
|
|
20230727,200800,209818615,4600,4600,4600,4600,0
|
|
20230727,200700,209818615,4600,4600,4600,4600,0
|
|
20230727,200600,209818615,4600,4600,4600,4600,0
|
|
20230727,200500,209818615,4600,4600,4600,4600,0
|
|
20230727,200400,209818615,4600,4600,4600,4600,0
|
|
20230727,200300,209818615,4600,4600,4600,4600,0
|
|
20230727,200200,209818615,4600,4600,4600,4600,0
|
|
20230727,200100,209818615,4600,4600,4600,4600,0
|
|
20230727,200000,209818615,4600,4600,4600,4600,0
|
|
20230727,195900,209818615,4600,4600,4600,4600,0
|
|
20230727,195800,209818615,4600,4600,4600,4600,564
|
|
20230727,195700,209818615,4600,4600,4600,4600,0
|
|
20230727,195600,209818615,4600,4600,4600,4600,0
|
|
20230727,195500,209818615,4600,4600,4600,4600,0
|
|
20230727,195400,209818615,4600,4600,4600,4600,0
|
|
20230727,195300,209818615,4600,4600,4600,4600,0
|
|
20230727,195200,209818615,4600,4600,4600,4600,0
|
|
20230727,195100,209818615,4600,4600,4600,4600,0
|
|
20230727,195000,209818615,4600,4600,4600,4600,0
|
|
20230727,194900,209818615,4600,4600,4600,4600,0
|
|
20230727,194800,209818615,4600,4600,4600,4600,0
|
|
20230727,194700,209818615,4600,4600,4600,4600,0
|
|
20230727,194600,209818615,4600,4600,4600,4600,0
|
|
20230727,194500,209818615,4600,4600,4600,4600,0
|
|
20230727,194400,209818615,4600,4600,4600,4600,0
|
|
20230727,194300,209818615,4600,4600,4600,4600,0
|
|
20230727,194200,209818615,4600,4600,4600,4600,0
|
|
20230727,194100,209818615,4600,4600,4600,4600,0
|
|
20230727,194000,209818615,4600,4600,4600,4600,0
|
|
20230727,193900,209818615,4600,4600,4600,4600,0
|
|
20230727,193800,209818615,4600,4600,4600,4600,0
|
|
20230727,193700,209818615,4600,4600,4600,4600,0
|
|
20230727,193600,209818615,4600,4600,4600,4600,0
|
|
20230727,193500,209818615,4600,4600,4600,4600,0
|
|
20230727,193400,209818615,4600,4600,4600,4600,0
|
|
20230727,193300,209818615,4600,4600,4600,4600,0
|
|
20230727,193200,209818615,4600,4600,4600,4600,0
|
|
20230727,193100,209818615,4600,4600,4600,4600,0
|
|
20230727,193000,209818615,4600,4600,4600,4600,0
|
|
20230727,192900,209818615,4600,4600,4600,4600,0
|
|
20230727,192800,209818615,4600,4600,4600,4600,564
|
|
20230727,192700,209818615,4600,4600,4600,4600,0
|
|
20230727,192600,209818615,4600,4600,4600,4600,0
|
|
20230727,192500,209818615,4600,4600,4600,4600,0
|
|
20230727,192400,209818615,4600,4600,4600,4600,0
|
|
20230727,192300,209818615,4600,4600,4600,4600,0
|
|
20230727,192200,209818615,4600,4600,4600,4600,0
|
|
20230727,192100,209818615,4600,4600,4600,4600,0
|
|
20230727,192000,209818615,4600,4600,4600,4600,0
|
|
20230727,191900,209818615,4600,4600,4600,4600,0
|
|
20230727,191800,209818615,4600,4600,4600,4600,0
|
|
20230727,191700,209818615,4600,4600,4600,4600,0
|
|
20230727,191600,209818615,4600,4600,4600,4600,0
|
|
20230727,191500,209818615,4600,4600,4600,4600,0
|
|
20230727,191400,209818615,4600,4600,4600,4600,0
|
|
20230727,191300,209818615,4600,4600,4600,4600,0
|
|
20230727,191200,209818615,4600,4600,4600,4600,0
|
|
20230727,191100,209818615,4600,4600,4600,4600,0
|
|
20230727,191000,209818615,4600,4600,4600,4600,0
|
|
20230727,190900,209818615,4600,4600,4600,4600,0
|
|
20230727,190800,209818615,4600,4600,4600,4600,0
|
|
20230727,190700,209818615,4600,4600,4600,4600,0
|
|
20230727,190600,209818615,4600,4600,4600,4600,0
|
|
20230727,190500,209818615,4600,4600,4600,4600,0
|
|
20230727,190400,209818615,4600,4600,4600,4600,0
|
|
20230727,190300,209818615,4600,4600,4600,4600,0
|
|
20230727,190200,209818615,4600,4600,4600,4600,0
|
|
20230727,190100,209818615,4600,4600,4600,4600,0
|
|
20230727,190000,209818615,4600,4600,4600,4600,0
|
|
20230727,185900,209818615,4600,4600,4600,4600,0
|
|
20230727,185800,209818615,4600,4600,4600,4600,564
|
|
20230727,185700,209818615,4600,4600,4600,4600,0
|
|
20230727,185600,209818615,4600,4600,4600,4600,0
|
|
20230727,185500,209818615,4600,4600,4600,4600,0
|
|
20230727,185400,209818615,4600,4600,4600,4600,0
|
|
20230727,185300,209818615,4600,4600,4600,4600,0
|
|
20230727,185200,209818615,4600,4600,4600,4600,0
|
|
20230727,185100,209818615,4600,4600,4600,4600,0
|
|
20230727,185000,209818615,4600,4600,4600,4600,0
|
|
20230727,184900,209818615,4600,4600,4600,4600,0
|
|
20230727,184800,209818615,4600,4600,4600,4600,0
|
|
20230727,184700,209818615,4600,4600,4600,4600,0
|
|
20230727,184600,209818615,4600,4600,4600,4600,0
|
|
20230727,184500,209818615,4600,4600,4600,4600,0
|
|
20230727,184400,209818615,4600,4600,4600,4600,0
|
|
20230727,184300,209818615,4600,4600,4600,4600,0
|
|
20230727,184200,209818615,4600,4600,4600,4600,0
|
|
20230727,184100,209818615,4600,4600,4600,4600,0
|
|
20230727,184000,209818615,4600,4600,4600,4600,0
|
|
20230727,183900,209818615,4600,4600,4600,4600,0
|
|
20230727,183800,209818615,4600,4600,4600,4600,0
|
|
20230727,183700,209818615,4600,4600,4600,4600,0
|
|
20230727,183600,209818615,4600,4600,4600,4600,0
|
|
20230727,183500,209818615,4600,4600,4600,4600,0
|
|
20230727,183400,209818615,4600,4600,4600,4600,0
|
|
20230727,183300,209818615,4600,4600,4600,4600,0
|
|
20230727,183200,209818615,4600,4600,4600,4600,0
|
|
20230727,183100,209818615,4600,4600,4600,4600,0
|
|
20230727,183000,209818615,4600,4600,4600,4600,0
|
|
20230727,182900,209818615,4600,4600,4600,4600,0
|
|
20230727,182800,209818615,4600,4600,4600,4600,564
|
|
20230727,182700,209818615,4600,4600,4600,4600,0
|
|
20230727,182600,209818615,4600,4600,4600,4600,0
|
|
20230727,182500,209818615,4600,4600,4600,4600,0
|
|
20230727,182400,209818615,4600,4600,4600,4600,0
|
|
20230727,182300,209818615,4600,4600,4600,4600,0
|
|
20230727,182200,209818615,4600,4600,4600,4600,0
|
|
20230727,182100,209818615,4600,4600,4600,4600,0
|
|
20230727,182000,209818615,4600,4600,4600,4600,0
|
|
20230727,181900,209818615,4600,4600,4600,4600,0
|
|
20230727,181800,209818615,4600,4600,4600,4600,0
|
|
20230727,181700,209818615,4600,4600,4600,4600,0
|
|
20230727,181600,209818615,4600,4600,4600,4600,0
|
|
20230727,181500,209818615,4600,4600,4600,4600,0
|
|
20230727,181400,209818615,4600,4600,4600,4600,0
|
|
20230727,181300,209818615,4600,4600,4600,4600,0
|
|
20230727,181200,209818615,4600,4600,4600,4600,0
|
|
20230727,181100,209818615,4600,4600,4600,4600,0
|
|
20230727,181000,209818615,4600,4600,4600,4600,0
|
|
20230727,180900,209818615,4600,4600,4600,4600,0
|
|
20230727,180800,209818615,4600,4600,4600,4600,0
|
|
20230727,180700,209818615,4600,4600,4600,4600,0
|
|
20230727,180600,209818615,4600,4600,4600,4600,0
|
|
20230727,180500,209818615,4600,4600,4600,4600,0
|
|
20230727,180400,209818615,4600,4600,4600,4600,0
|
|
20230727,180300,209818615,4600,4600,4600,4600,0
|
|
20230727,180200,209818615,4600,4600,4600,4600,0
|
|
20230727,180100,209818615,4600,4600,4600,4600,0
|
|
20230727,180000,209818615,4600,4600,4600,4600,0
|
|
20230727,175900,209818615,4600,4600,4600,4600,0
|
|
20230727,175800,209818615,4600,4600,4600,4600,564
|
|
20230727,175700,209818615,4600,4600,4600,4600,0
|
|
20230727,175600,209818615,4600,4600,4600,4600,0
|
|
20230727,175500,209818615,4600,4600,4600,4600,0
|
|
20230727,175400,209818615,4600,4600,4600,4600,0
|
|
20230727,175300,209818615,4600,4600,4600,4600,0
|
|
20230727,175200,209818615,4600,4600,4600,4600,0
|
|
20230727,175100,209818615,4600,4600,4600,4600,0
|
|
20230727,175000,209818615,4600,4600,4600,4600,0
|
|
20230727,174900,209818615,4600,4600,4600,4600,0
|
|
20230727,174800,209818615,4600,4600,4600,4600,0
|
|
20230727,174700,209818615,4600,4600,4600,4600,0
|
|
20230727,174600,209818615,4600,4600,4600,4600,0
|
|
20230727,174500,209818615,4600,4600,4600,4600,0
|
|
20230727,174400,209818615,4600,4600,4600,4600,0
|
|
20230727,174300,209818615,4600,4600,4600,4600,0
|
|
20230727,174200,209818615,4600,4600,4600,4600,0
|
|
20230727,174100,209818615,4600,4600,4600,4600,0
|
|
20230727,174000,209818615,4600,4600,4600,4600,0
|
|
20230727,173900,209818615,4600,4600,4600,4600,0
|
|
20230727,173800,209818615,4600,4600,4600,4600,0
|
|
20230727,173700,209818615,4600,4600,4600,4600,0
|
|
20230727,173600,209818615,4600,4600,4600,4600,0
|
|
20230727,173500,209818615,4600,4600,4600,4600,0
|
|
20230727,173400,209818615,4600,4600,4600,4600,0
|
|
20230727,173300,209818615,4600,4600,4600,4600,0
|
|
20230727,173200,209818615,4600,4600,4600,4600,0
|
|
20230727,173100,209818615,4600,4600,4600,4600,0
|
|
20230727,173000,209818615,4600,4600,4600,4600,0
|
|
20230727,172900,209818615,4600,4600,4600,4600,0
|
|
20230727,172800,209818615,4600,4600,4600,4600,564
|
|
20230727,172700,209818615,4600,4600,4600,4600,0
|
|
20230727,172600,209818615,4600,4600,4600,4600,0
|
|
20230727,172500,209818615,4600,4600,4600,4600,0
|
|
20230727,172400,209818615,4600,4600,4600,4600,0
|
|
20230727,172300,209818615,4600,4600,4600,4600,0
|
|
20230727,172200,209818615,4600,4600,4600,4600,0
|
|
20230727,172100,209818615,4600,4600,4600,4600,0
|
|
20230727,172000,209818615,4600,4600,4600,4600,0
|
|
20230727,171900,209818615,4600,4600,4600,4600,0
|
|
20230727,171800,209818615,4600,4600,4600,4600,0
|
|
20230727,171700,209818615,4600,4600,4600,4600,0
|
|
20230727,171600,209818615,4600,4600,4600,4600,0
|
|
20230727,171500,209818615,4600,4600,4600,4600,0
|
|
20230727,171400,209818615,4600,4600,4600,4600,0
|
|
20230727,171300,209818615,4600,4600,4600,4600,0
|
|
20230727,171200,209818615,4600,4600,4600,4600,0
|
|
20230727,171100,209818615,4600,4600,4600,4600,0
|
|
20230727,171000,209818615,4600,4600,4600,4600,0
|
|
20230727,170900,209818615,4600,4600,4600,4600,0
|
|
20230727,170800,209818615,4600,4600,4600,4600,0
|
|
20230727,170700,209818615,4600,4600,4600,4600,0
|
|
20230727,170600,209818615,4600,4600,4600,4600,0
|
|
20230727,170500,209818615,4600,4600,4600,4600,0
|
|
20230727,170400,209818615,4600,4600,4600,4600,0
|
|
20230727,170300,209818615,4600,4600,4600,4600,0
|
|
20230727,170200,209818615,4600,4600,4600,4600,0
|
|
20230727,170100,209818615,4600,4600,4600,4600,0
|
|
20230727,170000,209818615,4600,4600,4600,4600,0
|
|
20230727,165900,209818615,4600,4600,4600,4600,0
|
|
20230727,165800,209818615,4600,4600,4600,4600,564
|
|
20230727,165700,209818615,4600,4600,4600,4600,0
|
|
20230727,165600,209818615,4600,4600,4600,4600,0
|
|
20230727,165500,209818615,4600,4600,4600,4600,0
|
|
20230727,165400,209818615,4600,4600,4600,4600,0
|
|
20230727,165300,209818615,4600,4600,4600,4600,0
|
|
20230727,165200,209818615,4600,4600,4600,4600,0
|
|
20230727,165100,209818615,4600,4600,4600,4600,0
|
|
20230727,165000,209818615,4600,4600,4600,4600,0
|
|
20230727,164900,209818615,4600,4600,4600,4600,0
|
|
20230727,164800,209818615,4600,4600,4600,4600,0
|
|
20230727,164700,209818615,4600,4600,4600,4600,0
|
|
20230727,164600,209818615,4600,4600,4600,4600,0
|
|
20230727,164500,209818615,4600,4600,4600,4600,0
|
|
20230727,164400,209818615,4600,4600,4600,4600,0
|
|
20230727,164300,209818615,4600,4600,4600,4600,0
|
|
20230727,164200,209818615,4600,4600,4600,4600,0
|
|
20230727,164100,209818615,4600,4600,4600,4600,0
|
|
20230727,164000,209818615,4600,4600,4600,4600,0
|
|
20230727,163900,209818615,4600,4600,4600,4600,0
|
|
20230727,163800,209818615,4600,4600,4600,4600,0
|
|
20230727,163700,209818615,4600,4600,4600,4600,0
|
|
20230727,163600,209818615,4600,4600,4600,4600,0
|
|
20230727,163500,209818615,4600,4600,4600,4600,0
|
|
20230727,163400,209818615,4600,4600,4600,4600,0
|
|
20230727,163300,209818615,4600,4600,4600,4600,0
|
|
20230727,163200,209818615,4600,4600,4600,4600,0
|
|
20230727,163100,209818615,4600,4600,4600,4600,0
|
|
20230727,163000,209818615,4600,4600,4600,4600,0
|
|
20230727,162900,209818615,4600,4600,4600,4600,0
|
|
20230727,162800,209818615,4600,4600,4600,4600,564
|
|
20230727,162700,209818615,4600,4600,4600,4600,0
|
|
20230727,162600,209818615,4600,4600,4600,4600,0
|
|
20230727,162500,209818615,4600,4600,4600,4600,0
|
|
20230727,162400,209818615,4600,4600,4600,4600,0
|
|
20230727,162300,209818615,4600,4600,4600,4600,0
|
|
20230727,162200,209818615,4600,4600,4600,4600,0
|
|
20230727,162100,209818615,4600,4600,4600,4600,0
|
|
20230727,162000,209818615,4600,4600,4600,4600,0
|
|
20230727,161900,209818615,4600,4600,4600,4600,0
|
|
20230727,161800,209818615,4600,4600,4600,4600,0
|
|
20230727,161700,209818615,4600,4600,4600,4600,0
|
|
20230727,161600,209818615,4600,4600,4600,4600,0
|
|
20230727,161500,209818615,4600,4600,4600,4600,0
|
|
20230727,161400,209818615,4600,4600,4600,4600,0
|
|
20230727,161300,209818615,4600,4600,4600,4600,0
|
|
20230727,161200,209818615,4600,4600,4600,4600,0
|
|
20230727,161100,209818615,4600,4600,4600,4600,0
|
|
20230727,161000,209818615,4600,4600,4600,4600,0
|
|
20230727,160900,209818615,4600,4600,4600,4600,0
|
|
20230727,160800,209818615,4600,4600,4600,4600,0
|
|
20230727,160700,209818615,4600,4600,4600,4600,0
|
|
20230727,160600,209818615,4600,4600,4600,4600,0
|
|
20230727,160500,209818615,4600,4600,4600,4600,0
|
|
20230727,160400,209818615,4600,4600,4600,4600,0
|
|
20230727,160300,209818615,4600,4600,4600,4600,0
|
|
20230727,160200,209818615,4600,4600,4600,4600,0
|
|
20230727,160100,209818615,4600,4600,4600,4600,0
|
|
20230727,160000,209818615,4600,4600,4600,4600,0
|
|
20230727,155900,209818615,4600,4600,4600,4600,0
|
|
20230727,155800,209818615,4600,4600,4600,4600,564
|
|
20230727,155700,209818615,4600,4600,4600,4600,0
|
|
20230727,155600,209818615,4600,4600,4600,4600,0
|
|
20230727,155500,209818615,4600,4600,4600,4600,0
|
|
20230727,155400,209818615,4600,4600,4600,4600,0
|
|
20230727,155300,209818615,4600,4600,4600,4600,0
|
|
20230727,155200,209818615,4600,4600,4600,4600,0
|
|
20230727,155100,209818615,4600,4600,4600,4600,0
|
|
20230727,155000,209818615,4600,4600,4600,4600,0
|
|
20230727,154900,209818615,4600,4600,4600,4600,0
|
|
20230727,154800,209818615,4600,4600,4600,4600,0
|
|
20230727,154700,209818615,4600,4600,4600,4600,0
|
|
20230727,154600,209818615,4600,4600,4600,4600,0
|
|
20230727,154500,209818615,4600,4600,4600,4600,0
|
|
20230727,154400,209818615,4600,4600,4600,4600,0
|
|
20230727,154300,209818615,4600,4600,4600,4600,0
|
|
20230727,154200,209818615,4600,4600,4600,4600,0
|
|
20230727,154100,209818615,4600,4600,4600,4600,0
|
|
20230727,154000,209818615,4600,4600,4600,4600,0
|
|
20230727,153900,209818615,4600,4600,4600,4600,0
|
|
20230727,153800,209818615,4600,4600,4600,4600,0
|
|
20230727,153700,209818615,4600,4600,4600,4600,0
|
|
20230727,153600,209818615,4600,4600,4600,4600,0
|
|
20230727,153500,209818615,4600,4600,4600,4600,0
|
|
20230727,153400,209818615,4600,4600,4600,4600,0
|
|
20230727,153300,209818615,4600,4600,4600,4600,0
|
|
20230727,153200,209818615,4600,4600,4600,4600,0
|
|
20230727,153100,209818615,4600,4600,4600,4600,0
|
|
20230727,153000,209818615,4600,4600,4600,4600,564
|
|
20230727,152900,207224215,4600,4600,4600,4600,0
|
|
20230727,152800,207224215,4600,4600,4600,4600,0
|
|
20230727,152700,207224215,4600,4600,4600,4600,0
|
|
20230727,152600,207224215,4600,4600,4600,4600,0
|
|
20230727,152500,207224215,4600,4600,4600,4600,0
|
|
20230727,152400,207224215,4600,4600,4600,4600,0
|
|
20230727,152300,207224215,4600,4600,4600,4600,0
|
|
20230727,152200,207224215,4600,4600,4600,4600,0
|
|
20230727,152100,207224215,4600,4600,4600,4600,0
|
|
20230727,152000,207224215,4600,4600,4600,4600,0
|
|
20230727,151900,207224215,4600,4585,4600,4585,122
|
|
20230727,151800,206664120,4575,4575,4590,4575,149
|
|
20230727,151700,205982430,4590,4590,4590,4590,0
|
|
20230727,151600,205982430,4590,4575,4590,4575,65
|
|
20230727,151500,205685040,4595,4580,4595,4580,51
|
|
20230727,151400,205451445,4595,4595,4595,4595,0
|
|
20230727,151300,205451445,4595,4580,4595,4580,4
|
|
20230727,151200,205433110,4595,4580,4595,4575,101
|
|
20230727,151100,204970720,4600,4600,4600,4600,0
|
|
20230727,151000,204970720,4600,4600,4600,4600,0
|
|
20230727,150900,204970720,4600,4600,4600,4600,0
|
|
20230727,150800,204970720,4600,4600,4600,4600,0
|
|
20230727,150700,204970720,4600,4600,4600,4600,0
|
|
20230727,150600,204970720,4600,4600,4600,4600,0
|
|
20230727,150500,204970720,4600,4600,4600,4600,9
|
|
20230727,150400,204929320,4605,4605,4605,4605,0
|
|
20230727,150300,204929320,4605,4605,4605,4605,0
|
|
20230727,150200,204929320,4605,4605,4605,4605,0
|
|
20230727,150100,204929320,4605,4590,4605,4590,10
|
|
20230727,150000,204883325,4590,4580,4590,4580,72
|
|
20230727,145900,204553545,4595,4595,4595,4595,0
|
|
20230727,145800,204553545,4595,4595,4595,4595,0
|
|
20230727,145700,204553545,4595,4595,4595,4595,0
|
|
20230727,145600,204553545,4595,4590,4595,4590,85
|
|
20230727,145500,204163170,4585,4585,4585,4585,1
|
|
20230727,145400,204158585,4570,4570,4570,4570,0
|
|
20230727,145300,204158585,4570,4570,4570,4570,70
|
|
20230727,145200,203838685,4570,4570,4570,4570,0
|
|
20230727,145100,203838685,4570,4570,4570,4570,0
|
|
20230727,145000,203838685,4570,4590,4590,4570,36
|
|
20230727,144900,203674145,4570,4570,4570,4570,70
|
|
20230727,144800,203354245,4595,4595,4595,4595,1
|
|
20230727,144700,203349650,4575,4575,4575,4575,35
|
|
20230727,144600,203189525,4595,4595,4595,4595,0
|
|
20230727,144500,203189525,4595,4595,4595,4595,0
|
|
20230727,144400,203189525,4595,4575,4595,4575,36
|
|
20230727,144300,203024805,4600,4600,4600,4600,0
|
|
20230727,144200,203024805,4600,4595,4600,4595,3
|
|
20230727,144100,203011010,4595,4575,4595,4575,36
|
|
20230727,144000,202846290,4600,4600,4600,4600,0
|
|
20230727,143900,202846290,4600,4600,4600,4600,0
|
|
20230727,143800,202846290,4600,4600,4600,4600,1
|
|
20230727,143700,202841690,4575,4575,4575,4575,35
|
|
20230727,143600,202681565,4605,4605,4605,4605,1
|
|
20230727,143500,202676960,4575,4575,4575,4575,0
|
|
20230727,143400,202676960,4575,4575,4575,4575,35
|
|
20230727,143300,202516835,4605,4605,4605,4605,1
|
|
20230727,143200,202512230,4580,4580,4580,4580,27
|
|
20230727,143100,202388570,4575,4580,4580,4575,31
|
|
20230727,143000,202246705,4605,4605,4605,4605,0
|
|
20230727,142900,202246705,4605,4605,4605,4605,0
|
|
20230727,142800,202246705,4605,4605,4605,4605,0
|
|
20230727,142700,202246705,4605,4605,4605,4605,0
|
|
20230727,142600,202246705,4605,4605,4605,4605,3
|
|
20230727,142500,202232890,4605,4605,4605,4605,0
|
|
20230727,142400,202232890,4605,4580,4605,4580,11
|
|
20230727,142300,202182485,4605,4605,4605,4605,0
|
|
20230727,142200,202182485,4605,4605,4605,4605,0
|
|
20230727,142100,202182485,4605,4605,4605,4605,1
|
|
20230727,142000,202177880,4580,4605,4605,4580,301
|
|
20230727,141900,200796775,4580,4580,4580,4580,35
|
|
20230727,141800,200636475,4580,4580,4580,4580,50
|
|
20230727,141700,200407475,4610,4610,4610,4610,0
|
|
20230727,141600,200407475,4610,4605,4610,4605,247
|
|
20230727,141500,199269370,4605,4585,4605,4585,400
|
|
20230727,141400,197428890,4575,4575,4575,4575,0
|
|
20230727,141300,197428890,4575,4575,4575,4575,0
|
|
20230727,141200,197428890,4575,4575,4575,4575,70
|
|
20230727,141100,197108640,4570,4570,4570,4570,0
|
|
20230727,141000,197108640,4570,4585,4585,4570,29
|
|
20230727,140900,196975985,4570,4585,4585,4570,36
|
|
20230727,140800,196811450,4585,4585,4585,4585,0
|
|
20230727,140700,196811450,4585,4585,4585,4585,0
|
|
20230727,140600,196811450,4585,4585,4585,4585,20
|
|
20230727,140500,196719750,4585,4585,4585,4585,0
|
|
20230727,140400,196719750,4585,4585,4585,4585,15
|
|
20230727,140300,196650975,4585,4585,4585,4585,20
|
|
20230727,140200,196559275,4605,4605,4605,4605,0
|
|
20230727,140100,196559275,4605,4605,4605,4605,0
|
|
20230727,140000,196559275,4605,4580,4605,4580,36
|
|
20230727,135900,196394370,4610,4610,4610,4610,0
|
|
20230727,135800,196394370,4610,4610,4610,4610,0
|
|
20230727,135700,196394370,4610,4610,4610,4610,4
|
|
20230727,135600,196375930,4610,4610,4610,4610,1
|
|
20230727,135500,196371320,4605,4605,4605,4605,1
|
|
20230727,135400,196366715,4615,4615,4615,4615,0
|
|
20230727,135300,196366715,4615,4615,4615,4615,0
|
|
20230727,135200,196366715,4615,4615,4615,4615,0
|
|
20230727,135100,196366715,4615,4615,4615,4615,0
|
|
20230727,135000,196366715,4615,4615,4615,4615,0
|
|
20230727,134900,196366715,4615,4575,4615,4575,368
|
|
20230727,134800,194678395,4575,4575,4575,4575,0
|
|
20230727,134700,194678395,4575,4575,4575,4575,0
|
|
20230727,134600,194678395,4575,4580,4580,4575,45
|
|
20230727,134500,194472345,4575,4575,4575,4575,0
|
|
20230727,134400,194472345,4575,4575,4575,4575,75
|
|
20230727,134300,194129220,4575,4575,4575,4575,0
|
|
20230727,134200,194129220,4575,4575,4575,4575,0
|
|
20230727,134100,194129220,4575,4575,4575,4575,64
|
|
20230727,134000,193836420,4580,4580,4580,4580,51
|
|
20230727,133900,193602840,4575,4585,4585,4575,1091
|
|
20230727,133800,188610360,4575,4575,4575,4575,35
|
|
20230727,133700,188450235,4575,4580,4580,4575,300
|
|
20230727,133600,187077160,4580,4580,4580,4580,0
|
|
20230727,133500,187077160,4580,4580,4580,4580,0
|
|
20230727,133400,187077160,4580,4580,4580,4580,35
|
|
20230727,133300,186916860,4575,4575,4575,4575,0
|
|
20230727,133200,186916860,4575,4575,4575,4575,0
|
|
20230727,133100,186916860,4575,4585,4585,4575,72
|
|
20230727,133000,186587040,4585,4585,4585,4585,11
|
|
20230727,132900,186536605,4585,4585,4585,4585,447
|
|
20230727,132800,184487110,4585,4585,4585,4585,0
|
|
20230727,132700,184487110,4585,4585,4585,4585,0
|
|
20230727,132600,184487110,4585,4585,4585,4585,3
|
|
20230727,132500,184473355,4580,4585,4585,4580,35
|
|
20230727,132400,184312955,4580,4580,4580,4580,0
|
|
20230727,132300,184312955,4580,4595,4595,4580,63
|
|
20230727,132200,184024310,4595,4595,4595,4595,0
|
|
20230727,132100,184024310,4595,4595,4595,4595,0
|
|
20230727,132000,184024310,4595,4595,4595,4595,0
|
|
20230727,131900,184024310,4595,4595,4595,4595,50
|
|
20230727,131800,183794560,4595,4590,4595,4590,192
|
|
20230727,131700,182912405,4585,4585,4585,4585,144
|
|
20230727,131600,182252165,4580,4580,4580,4580,49
|
|
20230727,131500,182027745,4585,4585,4585,4585,0
|
|
20230727,131400,182027745,4585,4585,4585,4585,0
|
|
20230727,131300,182027745,4585,4585,4585,4585,0
|
|
20230727,131200,182027745,4585,4585,4585,4585,69
|
|
20230727,131100,181711380,4585,4585,4585,4585,0
|
|
20230727,131000,181711380,4585,4585,4585,4585,0
|
|
20230727,130900,181711380,4585,4585,4585,4585,34
|
|
20230727,130800,181555490,4595,4595,4595,4595,1
|
|
20230727,130700,181550895,4595,4595,4595,4595,0
|
|
20230727,130600,181550895,4595,4595,4595,4595,0
|
|
20230727,130500,181550895,4595,4595,4595,4595,0
|
|
20230727,130400,181550895,4595,4595,4595,4595,0
|
|
20230727,130300,181550895,4595,4595,4595,4595,0
|
|
20230727,130200,181550895,4595,4595,4595,4595,0
|
|
20230727,130100,181550895,4595,4595,4595,4595,0
|
|
20230727,130000,181550895,4595,4595,4595,4595,3
|
|
20230727,125900,181537110,4610,4590,4610,4590,101
|
|
20230727,125800,181073500,4585,4585,4585,4585,0
|
|
20230727,125700,181073500,4585,4585,4585,4585,35
|
|
20230727,125600,180913025,4575,4575,4575,4575,0
|
|
20230727,125500,180913025,4575,4575,4575,4575,0
|
|
20230727,125400,180913025,4575,4575,4575,4575,70
|
|
20230727,125300,180592775,4575,4575,4575,4575,0
|
|
20230727,125200,180592775,4575,4575,4575,4575,20
|
|
20230727,125100,180501275,4575,4575,4575,4575,0
|
|
20230727,125000,180501275,4575,4575,4575,4575,70
|
|
20230727,124900,180181025,4575,4575,4575,4575,0
|
|
20230727,124800,180181025,4575,4575,4575,4575,0
|
|
20230727,124700,180181025,4575,4575,4575,4575,70
|
|
20230727,124600,179860775,4575,4600,4600,4575,1720
|
|
20230727,124500,171989135,4605,4605,4605,4605,5
|
|
20230727,124400,171966110,4615,4615,4615,4615,0
|
|
20230727,124300,171966110,4615,4615,4615,4615,5
|
|
20230727,124200,171943035,4615,4615,4615,4615,0
|
|
20230727,124100,171943035,4615,4615,4615,4615,0
|
|
20230727,124000,171943035,4615,4615,4615,4615,0
|
|
20230727,123900,171943035,4615,4615,4615,4615,0
|
|
20230727,123800,171943035,4615,4615,4615,4615,0
|
|
20230727,123700,171943035,4615,4615,4615,4615,0
|
|
20230727,123600,171943035,4615,4605,4615,4605,44
|
|
20230727,123500,171740325,4605,4605,4605,4605,0
|
|
20230727,123400,171740325,4605,4635,4635,4605,546
|
|
20230727,123300,169220690,4635,4635,4635,4635,0
|
|
20230727,123200,169220690,4635,4635,4635,4635,35
|
|
20230727,123100,169058465,4635,4600,4635,4600,783
|
|
20230727,123000,165443890,4590,4590,4590,4590,0
|
|
20230727,122900,165443890,4590,4590,4590,4590,0
|
|
20230727,122800,165443890,4590,4590,4590,4590,35
|
|
20230727,122700,165283240,4590,4590,4590,4590,500
|
|
20230727,122600,162988240,4590,4580,4590,4580,379
|
|
20230727,122500,161249070,4580,4580,4580,4580,0
|
|
20230727,122400,161249070,4580,4580,4580,4580,0
|
|
20230727,122300,161249070,4580,4580,4580,4580,10
|
|
20230727,122200,161203270,4575,4575,4575,4575,37
|
|
20230727,122100,161033995,4575,4575,4575,4575,2
|
|
20230727,122000,161024845,4575,4580,4580,4575,59
|
|
20230727,121900,160754765,4590,4590,4590,4590,0
|
|
20230727,121800,160754765,4590,4590,4590,4590,0
|
|
20230727,121700,160754765,4590,4590,4590,4590,0
|
|
20230727,121600,160754765,4590,4590,4590,4590,72
|
|
20230727,121500,160424285,4590,4590,4590,4590,2
|
|
20230727,121400,160415105,4590,4590,4590,4590,2
|
|
20230727,121300,160405925,4590,4590,4590,4590,72
|
|
20230727,121200,160075445,4590,4590,4590,4590,0
|
|
20230727,121100,160075445,4590,4590,4590,4590,0
|
|
20230727,121000,160075445,4590,4590,4590,4590,70
|
|
20230727,120900,159754145,4590,4590,4590,4590,0
|
|
20230727,120800,159754145,4590,4590,4590,4590,0
|
|
20230727,120700,159754145,4590,4590,4590,4590,40
|
|
20230727,120600,159570545,4590,4590,4590,4590,17
|
|
20230727,120500,159492515,4605,4605,4605,4605,0
|
|
20230727,120400,159492515,4605,4605,4605,4605,0
|
|
20230727,120300,159492515,4605,4605,4605,4605,28
|
|
20230727,120200,159363575,4605,4605,4605,4605,0
|
|
20230727,120100,159363575,4605,4605,4605,4605,0
|
|
20230727,120000,159363575,4605,4605,4605,4605,13
|
|
20230727,115900,159303710,4605,4605,4605,4605,5
|
|
20230727,115800,159280685,4605,4605,4605,4605,0
|
|
20230727,115700,159280685,4605,4605,4605,4605,0
|
|
20230727,115600,159280685,4605,4605,4605,4605,2
|
|
20230727,115500,159271475,4605,4605,4605,4605,0
|
|
20230727,115400,159271475,4605,4605,4605,4605,35
|
|
20230727,115300,159110300,4605,4590,4605,4590,966
|
|
20230727,115200,154668710,4575,4575,4575,4575,0
|
|
20230727,115100,154668710,4575,4575,4575,4575,70
|
|
20230727,115000,154348460,4575,4575,4575,4575,0
|
|
20230727,114900,154348460,4575,4575,4575,4575,0
|
|
20230727,114800,154348460,4575,4575,4575,4575,170
|
|
20230727,114700,153570710,4575,4575,4575,4575,0
|
|
20230727,114600,153570710,4575,4575,4575,4575,0
|
|
20230727,114500,153570710,4575,4575,4575,4575,14
|
|
20230727,114400,153506660,4590,4590,4590,4590,0
|
|
20230727,114300,153506660,4590,4590,4590,4590,0
|
|
20230727,114200,153506660,4590,4590,4590,4590,0
|
|
20230727,114100,153506660,4590,4590,4590,4590,0
|
|
20230727,114000,153506660,4590,4590,4590,4590,0
|
|
20230727,113900,153506660,4590,4590,4590,4590,15
|
|
20230727,113800,153437810,4590,4590,4590,4575,55
|
|
20230727,113700,153185885,4575,4575,4575,4575,0
|
|
20230727,113600,153185885,4575,4575,4575,4575,0
|
|
20230727,113500,153185885,4575,4575,4575,4575,35
|
|
20230727,113400,153025760,4590,4590,4590,4590,1
|
|
20230727,113300,153021170,4575,4575,4575,4575,0
|
|
20230727,113200,153021170,4575,4575,4575,4575,45
|
|
20230727,113100,152815295,4595,4595,4595,4595,0
|
|
20230727,113000,152815295,4595,4595,4595,4595,0
|
|
20230727,112900,152815295,4595,4595,4595,4595,0
|
|
20230727,112800,152815295,4595,4595,4595,4595,0
|
|
20230727,112700,152815295,4595,4595,4595,4595,0
|
|
20230727,112600,152815295,4595,4595,4595,4595,0
|
|
20230727,112500,152815295,4595,4585,4595,4585,1022
|
|
20230727,112400,148124150,4580,4580,4580,4580,0
|
|
20230727,112300,148124150,4580,4570,4580,4565,378
|
|
20230727,112200,146395575,4570,4570,4570,4570,34
|
|
20230727,112100,146240195,4570,4570,4570,4570,0
|
|
20230727,112000,146240195,4570,4570,4570,4570,0
|
|
20230727,111900,146240195,4570,4570,4570,4570,70
|
|
20230727,111800,145920295,4570,4575,4575,4570,66
|
|
20230727,111700,145618670,4570,4570,4570,4570,0
|
|
20230727,111600,145618670,4570,4570,4570,4570,35
|
|
20230727,111500,145458720,4570,4570,4570,4570,14
|
|
20230727,111400,145394740,4570,4570,4570,4570,0
|
|
20230727,111300,145394740,4570,4570,4570,4570,65
|
|
20230727,111200,145097690,4570,4570,4570,4570,0
|
|
20230727,111100,145097690,4570,4570,4570,4570,14
|
|
20230727,111000,145033710,4570,4570,4570,4570,100
|
|
20230727,110900,144576710,4580,4570,4580,4570,297
|
|
20230727,110800,143216490,4565,4565,4565,4565,0
|
|
20230727,110700,143216490,4565,4565,4565,4565,52
|
|
20230727,110600,142979110,4565,4565,4565,4565,16
|
|
20230727,110500,142906070,4565,4560,4565,4560,426
|
|
20230727,110400,140961395,4565,4565,4565,4565,10
|
|
20230727,110300,140915745,4575,4570,4575,4570,30
|
|
20230727,110200,140778510,4575,4575,4575,4575,0
|
|
20230727,110100,140778510,4575,4575,4575,4575,100
|
|
20230727,110000,140321010,4575,4575,4575,4575,0
|
|
20230727,105900,140321010,4575,4575,4575,4575,0
|
|
20230727,105800,140321010,4575,4575,4575,4575,0
|
|
20230727,105700,140321010,4575,4575,4575,4575,0
|
|
20230727,105600,140321010,4575,4575,4575,4575,0
|
|
20230727,105500,140321010,4575,4575,4575,4575,100
|
|
20230727,105400,139863510,4575,4575,4575,4555,158
|
|
20230727,105300,139141360,4560,4560,4560,4560,0
|
|
20230727,105200,139141360,4560,4560,4560,4560,0
|
|
20230727,105100,139141360,4560,4565,4565,4560,1535
|
|
20230727,105000,132141735,4580,4590,4590,4580,885
|
|
20230727,104900,128081585,4590,4590,4590,4590,151
|
|
20230727,104800,127388495,4590,4590,4590,4590,426
|
|
20230727,104700,125433155,4605,4605,4605,4605,0
|
|
20230727,104600,125433155,4605,4605,4605,4605,0
|
|
20230727,104500,125433155,4605,4605,4605,4605,957
|
|
20230727,104400,121026170,4615,4585,4615,4585,7154
|
|
20230727,104300,88093580,4590,4545,4590,4545,200
|
|
20230727,104200,87178695,4525,4530,4530,4525,35
|
|
20230727,104100,87020295,4520,4520,4520,4520,0
|
|
20230727,104000,87020295,4520,4520,4520,4520,0
|
|
20230727,103900,87020295,4520,4505,4590,4505,705
|
|
20230727,103800,83819475,4505,4505,4505,4505,79
|
|
20230727,103700,83463580,4505,4505,4505,4505,0
|
|
20230727,103600,83463580,4505,4505,4505,4505,5
|
|
20230727,103500,83441055,4520,4520,4520,4520,0
|
|
20230727,103400,83441055,4520,4520,4520,4520,0
|
|
20230727,103300,83441055,4520,4520,4520,4520,0
|
|
20230727,103200,83441055,4520,4520,4520,4520,0
|
|
20230727,103100,83441055,4520,4520,4520,4520,0
|
|
20230727,103000,83441055,4520,4520,4520,4520,0
|
|
20230727,102900,83441055,4520,4520,4520,4520,35
|
|
20230727,102800,83282855,4520,4520,4520,4520,11
|
|
20230727,102700,83233135,4525,4520,4525,4520,400
|
|
20230727,102600,81423180,4525,4525,4525,4525,139
|
|
20230727,102500,80794205,4525,4525,4525,4525,30
|
|
20230727,102400,80658455,4525,4540,4540,4525,78
|
|
20230727,102300,80304670,4540,4535,4540,4535,146
|
|
20230727,102200,79641855,4540,4525,4540,4525,81
|
|
20230727,102100,79275305,4525,4525,4525,4525,64
|
|
20230727,102000,78985705,4520,4480,4520,4480,810
|
|
20230727,101900,75335895,4480,4490,4490,4480,129
|
|
20230727,101800,74756695,4485,4485,4485,4485,35
|
|
20230727,101700,74599720,4480,4475,4480,4475,710
|
|
20230727,101600,71419145,4450,4450,4450,4450,15
|
|
20230727,101500,71352395,4485,4485,4485,4485,0
|
|
20230727,101400,71352395,4485,4485,4485,4485,0
|
|
20230727,101300,71352395,4485,4480,4485,4480,524
|
|
20230727,101200,69004585,4480,4470,4480,4470,244
|
|
20230727,101100,67912515,4465,4465,4465,4465,50
|
|
20230727,101000,67689265,4465,4465,4465,4465,35
|
|
20230727,100900,67532990,4465,4440,4465,4440,2554
|
|
20230727,100800,56190775,4440,4425,4440,4425,58
|
|
20230727,100700,55934110,4420,4425,4425,4420,40
|
|
20230727,100600,55757285,4425,4445,4445,4425,1778
|
|
20230727,100500,47888675,4430,4440,4440,4430,1009
|
|
20230727,100400,43416775,4435,4435,4435,4435,215
|
|
20230727,100300,42463250,4435,4435,4435,4435,18
|
|
20230727,100200,42383420,4435,4435,4435,4435,64
|
|
20230727,100100,42099580,4435,4435,4435,4435,435
|
|
20230727,100000,40170355,4435,4435,4435,4435,35
|
|
20230727,095900,40015130,4455,4455,4455,4455,0
|
|
20230727,095800,40015130,4455,4455,4455,4455,16
|
|
20230727,095700,39943850,4460,4455,4460,4455,300
|
|
20230727,095600,38607305,4435,4440,4440,4435,157
|
|
20230727,095500,37910610,4470,4450,4470,4450,100
|
|
20230727,095400,37464100,4430,4430,4430,4430,535
|
|
20230727,095300,35094050,4430,4430,4430,4430,0
|
|
20230727,095200,35094050,4430,4430,4430,4430,150
|
|
20230727,095100,34429550,4425,4425,4425,4425,0
|
|
20230727,095000,34429550,4425,4425,4425,4425,228
|
|
20230727,094900,33420650,4425,4425,4425,4425,35
|
|
20230727,094800,33265775,4470,4470,4470,4470,3
|
|
20230727,094700,33252365,4470,4460,4470,4460,19
|
|
20230727,094600,33167445,4460,4455,4460,4455,11
|
|
20230727,094500,33118395,4440,4455,4455,4440,11
|
|
20230727,094400,33069405,4450,4450,4450,4450,1
|
|
20230727,094300,33064955,4450,4450,4450,4450,20
|
|
20230727,094200,32975955,4430,4430,4430,4430,19
|
|
20230727,094100,32891785,4425,4435,4435,4425,200
|
|
20230727,094000,32006260,4470,4470,4470,4470,0
|
|
20230727,093900,32006260,4470,4440,4470,4440,25
|
|
20230727,093800,31895125,4470,4465,4470,4465,13
|
|
20230727,093700,31837070,4465,4460,4465,4460,5
|
|
20230727,093600,31814765,4460,4460,4460,4460,0
|
|
20230727,093500,31814765,4460,4460,4460,4460,27
|
|
20230727,093400,31694345,4480,4480,4480,4480,0
|
|
20230727,093300,31694345,4480,4430,4480,4430,871
|
|
20230727,093200,27820275,4430,4420,4430,4415,79
|
|
20230727,093100,27471405,4425,4420,4425,4420,1810
|
|
20230727,093000,19462210,4425,4410,4425,4410,237
|
|
20230727,092900,18414590,4390,4390,4390,4390,75
|
|
20230727,092800,18085340,4415,4415,4415,4415,0
|
|
20230727,092700,18085340,4415,4385,4415,4385,163
|
|
20230727,092600,17369015,4385,4380,4385,4380,11
|
|
20230727,092500,17320820,4370,4370,4370,4370,1
|
|
20230727,092400,17316450,4385,4385,4385,4385,198
|
|
20230727,092300,16448220,4385,4385,4385,4385,22
|
|
20230727,092200,16351750,4385,4385,4385,4385,12
|
|
20230727,092100,16299130,4365,4365,4365,4365,0
|
|
20230727,092000,16299130,4365,4365,4365,4365,300
|
|
20230727,091900,14989630,4385,4385,4385,4385,0
|
|
20230727,091800,14989630,4385,4370,4385,4370,34
|
|
20230727,091700,14840800,4360,4360,4360,4360,0
|
|
20230727,091600,14840800,4360,4365,4365,4360,10
|
|
20230727,091500,14797190,4360,4365,4365,4360,14
|
|
20230727,091400,14736090,4360,4360,4360,4360,11
|
|
20230727,091300,14688130,4360,4360,4360,4360,0
|
|
20230727,091200,14688130,4360,4360,4360,4360,1
|
|
20230727,091100,14683770,4345,4350,4350,4345,666
|
|
20230727,091000,11788230,4345,4335,4345,4325,541
|
|
20230727,090900,9446255,4340,4340,4340,4335,51
|
|
20230727,090800,9225030,4330,4330,4330,4330,4
|
|
20230727,090700,9207710,4335,4310,4335,4310,618
|
|
20230727,090600,6541205,4305,4305,4305,4305,0
|
|
20230727,090500,6541205,4305,4305,4305,4305,48
|
|
20230727,090400,6334565,4300,4335,4335,4300,600
|
|
20230727,090300,3747745,4345,4345,4345,4345,0
|
|
20230727,090200,3747745,4345,4345,4345,4345,0
|
|
20230727,090100,3747745,4345,4340,4345,4340,28
|
|
20230727,090000,3626125,4385,4425,4425,4385,821
|