618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191500,136321125,4060,4060,4060,4060,678
|
|
20230727,191400,136321125,4060,4060,4060,4060,0
|
|
20230727,191300,136321125,4060,4060,4060,4060,0
|
|
20230727,191200,136321125,4060,4060,4060,4060,0
|
|
20230727,191100,136321125,4060,4060,4060,4060,0
|
|
20230727,191000,136321125,4060,4060,4060,4060,0
|
|
20230727,190900,136321125,4060,4060,4060,4060,0
|
|
20230727,190800,136321125,4060,4060,4060,4060,0
|
|
20230727,190700,136321125,4060,4060,4060,4060,0
|
|
20230727,190600,136321125,4060,4060,4060,4060,0
|
|
20230727,190500,136321125,4060,4060,4060,4060,0
|
|
20230727,190400,136321125,4060,4060,4060,4060,0
|
|
20230727,190300,136321125,4060,4060,4060,4060,0
|
|
20230727,190200,136321125,4060,4060,4060,4060,0
|
|
20230727,190100,136321125,4060,4060,4060,4060,0
|
|
20230727,190000,136321125,4060,4060,4060,4060,0
|
|
20230727,185900,136321125,4060,4060,4060,4060,0
|
|
20230727,185800,136321125,4060,4060,4060,4060,0
|
|
20230727,185700,136321125,4060,4060,4060,4060,0
|
|
20230727,185600,136321125,4060,4060,4060,4060,0
|
|
20230727,185500,136321125,4060,4060,4060,4060,0
|
|
20230727,185400,136321125,4060,4060,4060,4060,0
|
|
20230727,185300,136321125,4060,4060,4060,4060,0
|
|
20230727,185200,136321125,4060,4060,4060,4060,0
|
|
20230727,185100,136321125,4060,4060,4060,4060,0
|
|
20230727,185000,136321125,4060,4060,4060,4060,0
|
|
20230727,184900,136321125,4060,4060,4060,4060,0
|
|
20230727,184800,136321125,4060,4060,4060,4060,0
|
|
20230727,184700,136321125,4060,4060,4060,4060,0
|
|
20230727,184600,136321125,4060,4060,4060,4060,0
|
|
20230727,184500,136321125,4060,4060,4060,4060,678
|
|
20230727,184400,136321125,4060,4060,4060,4060,0
|
|
20230727,184300,136321125,4060,4060,4060,4060,0
|
|
20230727,184200,136321125,4060,4060,4060,4060,0
|
|
20230727,184100,136321125,4060,4060,4060,4060,0
|
|
20230727,184000,136321125,4060,4060,4060,4060,0
|
|
20230727,183900,136321125,4060,4060,4060,4060,0
|
|
20230727,183800,136321125,4060,4060,4060,4060,0
|
|
20230727,183700,136321125,4060,4060,4060,4060,0
|
|
20230727,183600,136321125,4060,4060,4060,4060,0
|
|
20230727,183500,136321125,4060,4060,4060,4060,0
|
|
20230727,183400,136321125,4060,4060,4060,4060,0
|
|
20230727,183300,136321125,4060,4060,4060,4060,0
|
|
20230727,183200,136321125,4060,4060,4060,4060,0
|
|
20230727,183100,136321125,4060,4060,4060,4060,0
|
|
20230727,183000,136321125,4060,4060,4060,4060,0
|
|
20230727,182900,136321125,4060,4060,4060,4060,0
|
|
20230727,182800,136321125,4060,4060,4060,4060,0
|
|
20230727,182700,136321125,4060,4060,4060,4060,0
|
|
20230727,182600,136321125,4060,4060,4060,4060,0
|
|
20230727,182500,136321125,4060,4060,4060,4060,0
|
|
20230727,182400,136321125,4060,4060,4060,4060,0
|
|
20230727,182300,136321125,4060,4060,4060,4060,0
|
|
20230727,182200,136321125,4060,4060,4060,4060,0
|
|
20230727,182100,136321125,4060,4060,4060,4060,0
|
|
20230727,182000,136321125,4060,4060,4060,4060,0
|
|
20230727,181900,136321125,4060,4060,4060,4060,0
|
|
20230727,181800,136321125,4060,4060,4060,4060,0
|
|
20230727,181700,136321125,4060,4060,4060,4060,0
|
|
20230727,181600,136321125,4060,4060,4060,4060,0
|
|
20230727,181500,136321125,4060,4060,4060,4060,678
|
|
20230727,181400,136321125,4060,4060,4060,4060,0
|
|
20230727,181300,136321125,4060,4060,4060,4060,0
|
|
20230727,181200,136321125,4060,4060,4060,4060,0
|
|
20230727,181100,136321125,4060,4060,4060,4060,0
|
|
20230727,181000,136321125,4060,4060,4060,4060,0
|
|
20230727,180900,136321125,4060,4060,4060,4060,0
|
|
20230727,180800,136321125,4060,4060,4060,4060,0
|
|
20230727,180700,136321125,4060,4060,4060,4060,0
|
|
20230727,180600,136321125,4060,4060,4060,4060,0
|
|
20230727,180500,136321125,4060,4060,4060,4060,0
|
|
20230727,180400,136321125,4060,4060,4060,4060,0
|
|
20230727,180300,136321125,4060,4060,4060,4060,0
|
|
20230727,180200,136321125,4060,4060,4060,4060,0
|
|
20230727,180100,136321125,4060,4060,4060,4060,0
|
|
20230727,180000,136321125,4060,4060,4060,4060,0
|
|
20230727,175900,136321125,4060,4060,4060,4060,0
|
|
20230727,175800,136321125,4060,4060,4060,4060,0
|
|
20230727,175700,136321125,4060,4060,4060,4060,0
|
|
20230727,175600,136321125,4060,4060,4060,4060,0
|
|
20230727,175500,136321125,4060,4060,4060,4060,0
|
|
20230727,175400,136321125,4060,4060,4060,4060,0
|
|
20230727,175300,136321125,4060,4060,4060,4060,0
|
|
20230727,175200,136321125,4060,4060,4060,4060,0
|
|
20230727,175100,136321125,4060,4060,4060,4060,0
|
|
20230727,175000,136321125,4060,4060,4060,4060,0
|
|
20230727,174900,136321125,4060,4060,4060,4060,0
|
|
20230727,174800,136321125,4060,4060,4060,4060,0
|
|
20230727,174700,136321125,4060,4060,4060,4060,0
|
|
20230727,174600,136321125,4060,4060,4060,4060,0
|
|
20230727,174500,136321125,4060,4060,4060,4060,678
|
|
20230727,174400,136321125,4060,4060,4060,4060,0
|
|
20230727,174300,136321125,4060,4060,4060,4060,0
|
|
20230727,174200,136321125,4060,4060,4060,4060,0
|
|
20230727,174100,136321125,4060,4060,4060,4060,0
|
|
20230727,174000,136321125,4060,4060,4060,4060,0
|
|
20230727,173900,136321125,4060,4060,4060,4060,0
|
|
20230727,173800,136321125,4060,4060,4060,4060,0
|
|
20230727,173700,136321125,4060,4060,4060,4060,0
|
|
20230727,173600,136321125,4060,4060,4060,4060,0
|
|
20230727,173500,136321125,4060,4060,4060,4060,0
|
|
20230727,173400,136321125,4060,4060,4060,4060,0
|
|
20230727,173300,136321125,4060,4060,4060,4060,0
|
|
20230727,173200,136321125,4060,4060,4060,4060,0
|
|
20230727,173100,136321125,4060,4060,4060,4060,0
|
|
20230727,173000,136321125,4060,4060,4060,4060,0
|
|
20230727,172900,136321125,4060,4060,4060,4060,0
|
|
20230727,172800,136321125,4060,4060,4060,4060,0
|
|
20230727,172700,136321125,4060,4060,4060,4060,0
|
|
20230727,172600,136321125,4060,4060,4060,4060,0
|
|
20230727,172500,136321125,4060,4060,4060,4060,0
|
|
20230727,172400,136321125,4060,4060,4060,4060,0
|
|
20230727,172300,136321125,4060,4060,4060,4060,0
|
|
20230727,172200,136321125,4060,4060,4060,4060,0
|
|
20230727,172100,136321125,4060,4060,4060,4060,0
|
|
20230727,172000,136321125,4060,4060,4060,4060,0
|
|
20230727,171900,136321125,4060,4060,4060,4060,0
|
|
20230727,171800,136321125,4060,4060,4060,4060,0
|
|
20230727,171700,136321125,4060,4060,4060,4060,0
|
|
20230727,171600,136321125,4060,4060,4060,4060,0
|
|
20230727,171500,136321125,4060,4060,4060,4060,678
|
|
20230727,171400,136321125,4060,4060,4060,4060,0
|
|
20230727,171300,136321125,4060,4060,4060,4060,0
|
|
20230727,171200,136321125,4060,4060,4060,4060,0
|
|
20230727,171100,136321125,4060,4060,4060,4060,0
|
|
20230727,171000,136321125,4060,4060,4060,4060,0
|
|
20230727,170900,136321125,4060,4060,4060,4060,0
|
|
20230727,170800,136321125,4060,4060,4060,4060,0
|
|
20230727,170700,136321125,4060,4060,4060,4060,0
|
|
20230727,170600,136321125,4060,4060,4060,4060,0
|
|
20230727,170500,136321125,4060,4060,4060,4060,0
|
|
20230727,170400,136321125,4060,4060,4060,4060,0
|
|
20230727,170300,136321125,4060,4060,4060,4060,0
|
|
20230727,170200,136321125,4060,4060,4060,4060,0
|
|
20230727,170100,136321125,4060,4060,4060,4060,0
|
|
20230727,170000,136321125,4060,4060,4060,4060,0
|
|
20230727,165900,136321125,4060,4060,4060,4060,0
|
|
20230727,165800,136321125,4060,4060,4060,4060,0
|
|
20230727,165700,136321125,4060,4060,4060,4060,0
|
|
20230727,165600,136321125,4060,4060,4060,4060,0
|
|
20230727,165500,136321125,4060,4060,4060,4060,0
|
|
20230727,165400,136321125,4060,4060,4060,4060,0
|
|
20230727,165300,136321125,4060,4060,4060,4060,0
|
|
20230727,165200,136321125,4060,4060,4060,4060,0
|
|
20230727,165100,136321125,4060,4060,4060,4060,0
|
|
20230727,165000,136321125,4060,4060,4060,4060,0
|
|
20230727,164900,136321125,4060,4060,4060,4060,0
|
|
20230727,164800,136321125,4060,4060,4060,4060,0
|
|
20230727,164700,136321125,4060,4060,4060,4060,0
|
|
20230727,164600,136321125,4060,4060,4060,4060,0
|
|
20230727,164500,136321125,4060,4060,4060,4060,678
|
|
20230727,164400,136321125,4060,4060,4060,4060,0
|
|
20230727,164300,136321125,4060,4060,4060,4060,0
|
|
20230727,164200,136321125,4060,4060,4060,4060,0
|
|
20230727,164100,136321125,4060,4060,4060,4060,0
|
|
20230727,164000,136321125,4060,4060,4060,4060,0
|
|
20230727,163900,136321125,4060,4060,4060,4060,0
|
|
20230727,163800,136321125,4060,4060,4060,4060,0
|
|
20230727,163700,136321125,4060,4060,4060,4060,0
|
|
20230727,163600,136321125,4060,4060,4060,4060,0
|
|
20230727,163500,136321125,4060,4060,4060,4060,0
|
|
20230727,163400,136321125,4060,4060,4060,4060,0
|
|
20230727,163300,136321125,4060,4060,4060,4060,0
|
|
20230727,163200,136321125,4060,4060,4060,4060,0
|
|
20230727,163100,136321125,4060,4060,4060,4060,0
|
|
20230727,163000,136321125,4060,4060,4060,4060,0
|
|
20230727,162900,136321125,4060,4060,4060,4060,0
|
|
20230727,162800,136321125,4060,4060,4060,4060,0
|
|
20230727,162700,136321125,4060,4060,4060,4060,0
|
|
20230727,162600,136321125,4060,4060,4060,4060,0
|
|
20230727,162500,136321125,4060,4060,4060,4060,0
|
|
20230727,162400,136321125,4060,4060,4060,4060,0
|
|
20230727,162300,136321125,4060,4060,4060,4060,0
|
|
20230727,162200,136321125,4060,4060,4060,4060,0
|
|
20230727,162100,136321125,4060,4060,4060,4060,0
|
|
20230727,162000,136321125,4060,4060,4060,4060,0
|
|
20230727,161900,136321125,4060,4060,4060,4060,0
|
|
20230727,161800,136321125,4060,4060,4060,4060,0
|
|
20230727,161700,136321125,4060,4060,4060,4060,0
|
|
20230727,161600,136321125,4060,4060,4060,4060,0
|
|
20230727,161500,136321125,4060,4060,4060,4060,678
|
|
20230727,161400,136321125,4060,4060,4060,4060,0
|
|
20230727,161300,136321125,4060,4060,4060,4060,0
|
|
20230727,161200,136321125,4060,4060,4060,4060,0
|
|
20230727,161100,136321125,4060,4060,4060,4060,0
|
|
20230727,161000,136321125,4060,4060,4060,4060,0
|
|
20230727,160900,136321125,4060,4060,4060,4060,0
|
|
20230727,160800,136321125,4060,4060,4060,4060,0
|
|
20230727,160700,136321125,4060,4060,4060,4060,0
|
|
20230727,160600,136321125,4060,4060,4060,4060,0
|
|
20230727,160500,136321125,4060,4060,4060,4060,0
|
|
20230727,160400,136321125,4060,4060,4060,4060,0
|
|
20230727,160300,136321125,4060,4060,4060,4060,0
|
|
20230727,160200,136321125,4060,4060,4060,4060,0
|
|
20230727,160100,136321125,4060,4060,4060,4060,0
|
|
20230727,160000,136321125,4060,4060,4060,4060,0
|
|
20230727,155900,136321125,4060,4060,4060,4060,0
|
|
20230727,155800,136321125,4060,4060,4060,4060,0
|
|
20230727,155700,136321125,4060,4060,4060,4060,0
|
|
20230727,155600,136321125,4060,4060,4060,4060,0
|
|
20230727,155500,136321125,4060,4060,4060,4060,0
|
|
20230727,155400,136321125,4060,4060,4060,4060,0
|
|
20230727,155300,136321125,4060,4060,4060,4060,0
|
|
20230727,155200,136321125,4060,4060,4060,4060,0
|
|
20230727,155100,136321125,4060,4060,4060,4060,0
|
|
20230727,155000,136321125,4060,4060,4060,4060,0
|
|
20230727,154900,136321125,4060,4060,4060,4060,0
|
|
20230727,154800,136321125,4060,4060,4060,4060,0
|
|
20230727,154700,136321125,4060,4060,4060,4060,0
|
|
20230727,154600,136321125,4060,4060,4060,4060,0
|
|
20230727,154500,136321125,4060,4060,4060,4060,678
|
|
20230727,154400,136321125,4060,4060,4060,4060,0
|
|
20230727,154300,136321125,4060,4060,4060,4060,0
|
|
20230727,154200,136321125,4060,4060,4060,4060,0
|
|
20230727,154100,136321125,4060,4060,4060,4060,0
|
|
20230727,154000,136321125,4060,4060,4060,4060,0
|
|
20230727,153900,136321125,4060,4060,4060,4060,0
|
|
20230727,153800,136321125,4060,4060,4060,4060,0
|
|
20230727,153700,136321125,4060,4060,4060,4060,0
|
|
20230727,153600,136321125,4060,4060,4060,4060,0
|
|
20230727,153500,136321125,4060,4060,4060,4060,0
|
|
20230727,153400,136321125,4060,4060,4060,4060,0
|
|
20230727,153300,136321125,4060,4060,4060,4060,0
|
|
20230727,153200,136321125,4060,4060,4060,4060,0
|
|
20230727,153100,136321125,4060,4060,4060,4060,0
|
|
20230727,153000,136321125,4060,4060,4060,4060,678
|
|
20230727,152900,133568445,4060,4060,4060,4060,0
|
|
20230727,152800,133568445,4060,4060,4060,4060,0
|
|
20230727,152700,133568445,4060,4060,4060,4060,0
|
|
20230727,152600,133568445,4060,4060,4060,4060,0
|
|
20230727,152500,133568445,4060,4060,4060,4060,0
|
|
20230727,152400,133568445,4060,4060,4060,4060,0
|
|
20230727,152300,133568445,4060,4060,4060,4060,0
|
|
20230727,152200,133568445,4060,4060,4060,4060,0
|
|
20230727,152100,133568445,4060,4060,4060,4060,0
|
|
20230727,152000,133568445,4060,4060,4060,4060,0
|
|
20230727,151900,133568445,4060,4060,4060,4060,0
|
|
20230727,151800,133568445,4060,4060,4060,4060,2
|
|
20230727,151700,133560325,4060,4060,4060,4060,0
|
|
20230727,151600,133560325,4060,4030,4060,4030,2830
|
|
20230727,151500,122138380,4055,4055,4055,4055,0
|
|
20230727,151400,122138380,4055,4055,4055,4055,0
|
|
20230727,151300,122138380,4055,4055,4055,4055,0
|
|
20230727,151200,122138380,4055,4055,4055,4055,0
|
|
20230727,151100,122138380,4055,4055,4055,4055,0
|
|
20230727,151000,122138380,4055,4055,4055,4055,0
|
|
20230727,150900,122138380,4055,4055,4055,4055,0
|
|
20230727,150800,122138380,4055,4055,4055,4055,2
|
|
20230727,150700,122130270,4025,4025,4025,4025,132
|
|
20230727,150600,121598970,4025,4055,4055,4025,429
|
|
20230727,150500,119870610,4025,4040,4040,4025,80
|
|
20230727,150400,119548245,4055,4055,4055,4055,11
|
|
20230727,150300,119503640,4040,4040,4040,4040,229
|
|
20230727,150200,118578480,4055,4055,4055,4055,0
|
|
20230727,150100,118578480,4055,4055,4055,4055,0
|
|
20230727,150000,118578480,4055,4055,4055,4055,0
|
|
20230727,145900,118578480,4055,4055,4055,4055,0
|
|
20230727,145800,118578480,4055,4055,4055,4025,1081
|
|
20230727,145700,114223590,4060,4060,4060,4060,0
|
|
20230727,145600,114223590,4060,4060,4060,4060,0
|
|
20230727,145500,114223590,4060,4060,4060,4060,0
|
|
20230727,145400,114223590,4060,4055,4060,4055,128
|
|
20230727,145300,113704545,4045,4045,4045,4045,0
|
|
20230727,145200,113704545,4045,4045,4045,4045,20
|
|
20230727,145100,113623645,4055,4055,4055,4055,0
|
|
20230727,145000,113623645,4055,4055,4055,4055,0
|
|
20230727,144900,113623645,4055,4050,4055,4035,196
|
|
20230727,144800,112832535,4055,4055,4055,4055,0
|
|
20230727,144700,112832535,4055,4055,4055,4055,0
|
|
20230727,144600,112832535,4055,4055,4055,4055,164
|
|
20230727,144500,112167515,4060,4060,4060,4060,0
|
|
20230727,144400,112167515,4060,4060,4060,4060,0
|
|
20230727,144300,112167515,4060,4060,4060,4060,0
|
|
20230727,144200,112167515,4060,4060,4060,4060,0
|
|
20230727,144100,112167515,4060,4060,4060,4060,0
|
|
20230727,144000,112167515,4060,4060,4060,4060,0
|
|
20230727,143900,112167515,4060,4060,4060,4060,0
|
|
20230727,143800,112167515,4060,4060,4060,4060,0
|
|
20230727,143700,112167515,4060,4060,4060,4060,1
|
|
20230727,143600,112163455,4060,4060,4060,4060,3
|
|
20230727,143500,112151275,4060,4060,4060,4060,12
|
|
20230727,143400,112102555,4065,4065,4065,4065,0
|
|
20230727,143300,112102555,4065,4065,4065,4065,0
|
|
20230727,143200,112102555,4065,4065,4065,4065,0
|
|
20230727,143100,112102555,4065,4065,4065,4065,29
|
|
20230727,143000,111984670,4065,4065,4065,4065,19
|
|
20230727,142900,111907435,4065,4065,4065,4065,54
|
|
20230727,142800,111687925,4085,4085,4085,4085,0
|
|
20230727,142700,111687925,4085,4085,4085,4085,0
|
|
20230727,142600,111687925,4085,4085,4085,4085,0
|
|
20230727,142500,111687925,4085,4085,4085,4085,0
|
|
20230727,142400,111687925,4085,4085,4085,4085,0
|
|
20230727,142300,111687925,4085,4085,4085,4085,0
|
|
20230727,142200,111687925,4085,4085,4085,4085,0
|
|
20230727,142100,111687925,4085,4085,4085,4085,0
|
|
20230727,142000,111687925,4085,4085,4085,4085,0
|
|
20230727,141900,111687925,4085,4085,4085,4085,0
|
|
20230727,141800,111687925,4085,4085,4085,4085,0
|
|
20230727,141700,111687925,4085,4085,4085,4085,0
|
|
20230727,141600,111687925,4085,4085,4085,4085,0
|
|
20230727,141500,111687925,4085,4085,4085,4085,0
|
|
20230727,141400,111687925,4085,4085,4085,4085,0
|
|
20230727,141300,111687925,4085,4085,4085,4085,0
|
|
20230727,141200,111687925,4085,4085,4085,4085,0
|
|
20230727,141100,111687925,4085,4085,4085,4085,0
|
|
20230727,141000,111687925,4085,4085,4085,4085,0
|
|
20230727,140900,111687925,4085,4085,4085,4085,0
|
|
20230727,140800,111687925,4085,4085,4085,4085,0
|
|
20230727,140700,111687925,4085,4085,4085,4085,0
|
|
20230727,140600,111687925,4085,4085,4085,4085,0
|
|
20230727,140500,111687925,4085,4085,4085,4085,0
|
|
20230727,140400,111687925,4085,4085,4085,4085,0
|
|
20230727,140300,111687925,4085,4085,4085,4085,0
|
|
20230727,140200,111687925,4085,4085,4085,4085,0
|
|
20230727,140100,111687925,4085,4085,4085,4085,1
|
|
20230727,140000,111683840,4065,4065,4065,4065,10
|
|
20230727,135900,111643190,4085,4085,4085,4085,0
|
|
20230727,135800,111643190,4085,4085,4085,4085,0
|
|
20230727,135700,111643190,4085,4085,4085,4085,0
|
|
20230727,135600,111643190,4085,4085,4085,4085,0
|
|
20230727,135500,111643190,4085,4085,4085,4085,0
|
|
20230727,135400,111643190,4085,4085,4085,4085,1
|
|
20230727,135300,111639105,4065,4065,4065,4065,0
|
|
20230727,135200,111639105,4065,4065,4065,4065,0
|
|
20230727,135100,111639105,4065,4065,4065,4065,0
|
|
20230727,135000,111639105,4065,4065,4065,4065,0
|
|
20230727,134900,111639105,4065,4065,4065,4065,0
|
|
20230727,134800,111639105,4065,4065,4065,4065,0
|
|
20230727,134700,111639105,4065,4065,4065,4065,6
|
|
20230727,134600,111614715,4085,4085,4085,4085,0
|
|
20230727,134500,111614715,4085,4085,4085,4085,0
|
|
20230727,134400,111614715,4085,4085,4085,4085,1
|
|
20230727,134300,111610630,4065,4065,4065,4065,1
|
|
20230727,134200,111606565,4085,4085,4085,4085,0
|
|
20230727,134100,111606565,4085,4065,4085,4065,149
|
|
20230727,134000,110999690,4070,4070,4070,4070,0
|
|
20230727,133900,110999690,4070,4070,4070,4070,855
|
|
20230727,133800,107519840,4070,4070,4070,4070,0
|
|
20230727,133700,107519840,4070,4065,4070,4065,26
|
|
20230727,133600,107414125,4065,4065,4065,4065,1
|
|
20230727,133500,107410060,4060,4060,4060,4060,832
|
|
20230727,133400,104032140,4060,4060,4060,4060,3
|
|
20230727,133300,104019960,4055,4055,4055,4055,19
|
|
20230727,133200,103942915,4060,4060,4060,4060,0
|
|
20230727,133100,103942915,4060,4060,4060,4060,0
|
|
20230727,133000,103942915,4060,4060,4060,4060,3
|
|
20230727,132900,103930735,4060,4060,4060,4060,0
|
|
20230727,132800,103930735,4060,4060,4060,4060,1
|
|
20230727,132700,103926675,4060,4060,4060,4060,0
|
|
20230727,132600,103926675,4060,4060,4060,4060,32
|
|
20230727,132500,103796755,4060,4060,4060,4060,0
|
|
20230727,132400,103796755,4060,4060,4060,4060,70
|
|
20230727,132300,103512555,4060,4060,4060,4060,0
|
|
20230727,132200,103512555,4060,4060,4060,4060,0
|
|
20230727,132100,103512555,4060,4060,4060,4060,1
|
|
20230727,132000,103508495,4055,4050,4055,4050,817
|
|
20230727,131900,100195565,4030,4030,4030,4030,1
|
|
20230727,131800,100191535,4055,4055,4055,4055,0
|
|
20230727,131700,100191535,4055,4055,4055,4055,0
|
|
20230727,131600,100191535,4055,4055,4055,4055,789
|
|
20230727,131500,96992140,4055,4025,4055,4025,1211
|
|
20230727,131400,92086180,4025,4025,4025,4025,80
|
|
20230727,131300,91764180,4025,4025,4025,4025,0
|
|
20230727,131200,91764180,4025,4025,4025,4025,3
|
|
20230727,131100,91752105,4015,4015,4015,4015,0
|
|
20230727,131000,91752105,4015,4015,4015,4015,0
|
|
20230727,130900,91752105,4015,4015,4015,4015,0
|
|
20230727,130800,91752105,4015,4015,4015,4015,0
|
|
20230727,130700,91752105,4015,4015,4015,4015,100
|
|
20230727,130600,91350605,4015,4015,4015,4015,100
|
|
20230727,130500,90949105,4015,4025,4025,4015,16
|
|
20230727,130400,90884795,4030,4030,4030,4030,0
|
|
20230727,130300,90884795,4030,4030,4030,4030,3
|
|
20230727,130200,90872705,4035,4035,4035,4035,448
|
|
20230727,130100,89065025,4040,4040,4040,4040,12
|
|
20230727,130000,89016545,4040,4040,4040,4040,0
|
|
20230727,125900,89016545,4040,4040,4040,4040,0
|
|
20230727,125800,89016545,4040,4040,4040,4040,0
|
|
20230727,125700,89016545,4040,4040,4040,4040,30
|
|
20230727,125600,88895345,4035,4035,4035,4035,89
|
|
20230727,125500,88536230,4040,4040,4040,4040,0
|
|
20230727,125400,88536230,4040,4040,4040,4040,0
|
|
20230727,125300,88536230,4040,4040,4040,4040,0
|
|
20230727,125200,88536230,4040,4040,4040,4040,0
|
|
20230727,125100,88536230,4040,4040,4040,4040,0
|
|
20230727,125000,88536230,4040,4040,4040,4040,0
|
|
20230727,124900,88536230,4040,4040,4040,4040,2853
|
|
20230727,124800,77010110,4055,4055,4055,4055,0
|
|
20230727,124700,77010110,4055,4055,4055,4055,0
|
|
20230727,124600,77010110,4055,4050,4055,4050,7
|
|
20230727,124500,76981740,4050,4035,4050,4035,165
|
|
20230727,124400,76315045,4040,4040,4040,4040,20
|
|
20230727,124300,76234245,4045,4045,4045,4045,0
|
|
20230727,124200,76234245,4045,4045,4045,4045,0
|
|
20230727,124100,76234245,4045,4045,4045,4045,0
|
|
20230727,124000,76234245,4045,4045,4045,4045,0
|
|
20230727,123900,76234245,4045,4045,4045,4045,0
|
|
20230727,123800,76234245,4045,4045,4045,4045,0
|
|
20230727,123700,76234245,4045,4045,4045,4045,0
|
|
20230727,123600,76234245,4045,4045,4045,4045,0
|
|
20230727,123500,76234245,4045,4045,4045,4045,0
|
|
20230727,123400,76234245,4045,4015,4045,4015,5
|
|
20230727,123300,76214080,4015,4025,4025,4015,27
|
|
20230727,123200,76105665,4050,4050,4050,4050,2
|
|
20230727,123100,76097565,4025,4025,4025,4025,217
|
|
20230727,123000,75224140,4025,4025,4025,4025,0
|
|
20230727,122900,75224140,4025,4025,4025,4025,0
|
|
20230727,122800,75224140,4025,4025,4025,4025,0
|
|
20230727,122700,75224140,4025,4025,4025,4025,0
|
|
20230727,122600,75224140,4025,4025,4025,4025,0
|
|
20230727,122500,75224140,4025,4025,4025,4025,0
|
|
20230727,122400,75224140,4025,4025,4025,4025,0
|
|
20230727,122300,75224140,4025,4025,4025,4025,0
|
|
20230727,122200,75224140,4025,4025,4025,4025,0
|
|
20230727,122100,75224140,4025,4025,4025,4025,0
|
|
20230727,122000,75224140,4025,4025,4025,4025,0
|
|
20230727,121900,75224140,4025,4025,4025,4025,0
|
|
20230727,121800,75224140,4025,4025,4025,4025,0
|
|
20230727,121700,75224140,4025,4025,4025,4025,0
|
|
20230727,121600,75224140,4025,4025,4025,4025,0
|
|
20230727,121500,75224140,4025,4025,4025,4025,3
|
|
20230727,121400,75212065,4010,4010,4010,4010,0
|
|
20230727,121300,75212065,4010,4020,4020,4010,287
|
|
20230727,121200,74061185,4025,4025,4025,4025,0
|
|
20230727,121100,74061185,4025,4025,4025,4025,1
|
|
20230727,121000,74057160,4025,4025,4025,4025,1
|
|
20230727,120900,74053135,4030,4030,4030,4030,0
|
|
20230727,120800,74053135,4030,4030,4030,4030,0
|
|
20230727,120700,74053135,4030,4030,4030,4030,0
|
|
20230727,120600,74053135,4030,4030,4030,4030,0
|
|
20230727,120500,74053135,4030,4030,4030,4030,0
|
|
20230727,120400,74053135,4030,4030,4030,4030,0
|
|
20230727,120300,74053135,4030,4030,4030,4030,0
|
|
20230727,120200,74053135,4030,4030,4030,4030,0
|
|
20230727,120100,74053135,4030,4030,4030,4030,0
|
|
20230727,120000,74053135,4030,4030,4030,4030,0
|
|
20230727,115900,74053135,4030,4030,4030,4030,0
|
|
20230727,115800,74053135,4030,4030,4030,4030,0
|
|
20230727,115700,74053135,4030,4030,4030,4030,0
|
|
20230727,115600,74053135,4030,4030,4030,4030,0
|
|
20230727,115500,74053135,4030,4030,4030,4030,2
|
|
20230727,115400,74045075,4035,4035,4035,4035,0
|
|
20230727,115300,74045075,4035,4035,4035,4035,0
|
|
20230727,115200,74045075,4035,4035,4035,4035,0
|
|
20230727,115100,74045075,4035,4035,4035,4035,1
|
|
20230727,115000,74041040,4060,4060,4060,4060,0
|
|
20230727,114900,74041040,4060,4060,4060,4060,0
|
|
20230727,114800,74041040,4060,4060,4060,4060,0
|
|
20230727,114700,74041040,4060,4060,4060,4060,0
|
|
20230727,114600,74041040,4060,4060,4060,4060,0
|
|
20230727,114500,74041040,4060,4060,4060,4060,0
|
|
20230727,114400,74041040,4060,4060,4060,4060,0
|
|
20230727,114300,74041040,4060,4060,4060,4060,0
|
|
20230727,114200,74041040,4060,4060,4060,4060,0
|
|
20230727,114100,74041040,4060,4060,4060,4060,0
|
|
20230727,114000,74041040,4060,4060,4060,4060,0
|
|
20230727,113900,74041040,4060,4060,4060,4060,0
|
|
20230727,113800,74041040,4060,4060,4060,4060,0
|
|
20230727,113700,74041040,4060,4060,4060,4060,0
|
|
20230727,113600,74041040,4060,4060,4060,4060,0
|
|
20230727,113500,74041040,4060,4060,4060,4060,0
|
|
20230727,113400,74041040,4060,4060,4060,4060,0
|
|
20230727,113300,74041040,4060,4060,4060,4060,1
|
|
20230727,113200,74036980,4040,4040,4040,4040,0
|
|
20230727,113100,74036980,4040,4040,4040,4040,1
|
|
20230727,113000,74032940,4060,4060,4060,4060,0
|
|
20230727,112900,74032940,4060,4060,4060,4060,0
|
|
20230727,112800,74032940,4060,4060,4060,4060,1
|
|
20230727,112700,74028880,4035,4035,4035,4035,2
|
|
20230727,112600,74020810,4060,4060,4060,4060,0
|
|
20230727,112500,74020810,4060,4060,4060,4060,1
|
|
20230727,112400,74016750,4040,4040,4040,4040,1
|
|
20230727,112300,74012710,4060,4060,4060,4060,0
|
|
20230727,112200,74012710,4060,4060,4060,4060,0
|
|
20230727,112100,74012710,4060,4060,4060,4060,0
|
|
20230727,112000,74012710,4060,4060,4060,4060,0
|
|
20230727,111900,74012710,4060,4060,4060,4060,0
|
|
20230727,111800,74012710,4060,4060,4060,4060,0
|
|
20230727,111700,74012710,4060,4060,4060,4060,0
|
|
20230727,111600,74012710,4060,4060,4060,4060,1
|
|
20230727,111500,74008650,4045,4045,4045,4045,0
|
|
20230727,111400,74008650,4045,4045,4045,4045,0
|
|
20230727,111300,74008650,4045,4045,4045,4045,248
|
|
20230727,111200,73005490,4070,4070,4070,4070,0
|
|
20230727,111100,73005490,4070,4070,4070,4070,0
|
|
20230727,111000,73005490,4070,4070,4070,4070,0
|
|
20230727,110900,73005490,4070,4070,4070,4070,0
|
|
20230727,110800,73005490,4070,4070,4070,4070,0
|
|
20230727,110700,73005490,4070,4070,4070,4070,0
|
|
20230727,110600,73005490,4070,4070,4070,4070,0
|
|
20230727,110500,73005490,4070,4070,4070,4070,0
|
|
20230727,110400,73005490,4070,4070,4070,4070,0
|
|
20230727,110300,73005490,4070,4070,4070,4070,0
|
|
20230727,110200,73005490,4070,4070,4070,4070,0
|
|
20230727,110100,73005490,4070,4070,4070,4070,0
|
|
20230727,110000,73005490,4070,4070,4070,4070,0
|
|
20230727,105900,73005490,4070,4070,4070,4070,0
|
|
20230727,105800,73005490,4070,4070,4070,4070,0
|
|
20230727,105700,73005490,4070,4070,4070,4070,0
|
|
20230727,105600,73005490,4070,4070,4070,4070,0
|
|
20230727,105500,73005490,4070,4070,4070,4070,0
|
|
20230727,105400,73005490,4070,4070,4070,4070,0
|
|
20230727,105300,73005490,4070,4070,4070,4070,0
|
|
20230727,105200,73005490,4070,4030,4070,4010,189
|
|
20230727,105100,72246925,4035,4035,4035,4035,3
|
|
20230727,105000,72234820,4035,4040,4040,4035,31
|
|
20230727,104900,72109670,4070,4070,4070,4070,10
|
|
20230727,104800,72068970,4070,4040,4070,4040,9
|
|
20230727,104700,72032460,4070,4070,4070,4070,0
|
|
20230727,104600,72032460,4070,4045,4070,4045,20
|
|
20230727,104500,71951535,4045,4045,4045,4045,0
|
|
20230727,104400,71951535,4045,4050,4050,4045,31
|
|
20230727,104300,71825990,4070,4070,4070,4070,1
|
|
20230727,104200,71821920,4070,4070,4070,4070,0
|
|
20230727,104100,71821920,4070,4070,4070,4070,0
|
|
20230727,104000,71821920,4070,4070,4070,4070,0
|
|
20230727,103900,71821920,4070,4070,4070,4070,0
|
|
20230727,103800,71821920,4070,4070,4070,4070,0
|
|
20230727,103700,71821920,4070,4065,4070,4050,119
|
|
20230727,103600,71338195,4065,4070,4070,4065,621
|
|
20230727,103500,68811375,4070,4070,4070,4070,0
|
|
20230727,103400,68811375,4070,4070,4070,4070,30
|
|
20230727,103300,68689275,4070,4070,4070,4070,25
|
|
20230727,103200,68587525,4070,4065,4070,4065,29
|
|
20230727,103100,68469635,4065,4065,4065,4065,0
|
|
20230727,103000,68469635,4065,4065,4065,4065,0
|
|
20230727,102900,68469635,4065,4065,4065,4065,0
|
|
20230727,102800,68469635,4065,4065,4065,4065,0
|
|
20230727,102700,68469635,4065,4065,4065,4065,0
|
|
20230727,102600,68469635,4065,4065,4065,4065,0
|
|
20230727,102500,68469635,4065,4065,4065,4065,0
|
|
20230727,102400,68469635,4065,4065,4065,4065,0
|
|
20230727,102300,68469635,4065,4065,4065,4065,0
|
|
20230727,102200,68469635,4065,4065,4065,4065,0
|
|
20230727,102100,68469635,4065,4030,4065,4030,3456
|
|
20230727,102000,54541205,4060,4060,4060,4060,1
|
|
20230727,101900,54537145,4050,4045,4060,4045,427
|
|
20230727,101800,52809380,4040,4035,4040,4035,585
|
|
20230727,101700,50448165,4035,4030,4035,4030,38
|
|
20230727,101600,50294885,4025,4025,4025,4025,8
|
|
20230727,101500,50262685,4035,4035,4035,4035,0
|
|
20230727,101400,50262685,4035,4035,4035,4035,0
|
|
20230727,101300,50262685,4035,4035,4035,4035,0
|
|
20230727,101200,50262685,4035,4035,4035,4035,0
|
|
20230727,101100,50262685,4035,4035,4035,4035,0
|
|
20230727,101000,50262685,4035,4035,4035,4035,0
|
|
20230727,100900,50262685,4035,4035,4035,4035,0
|
|
20230727,100800,50262685,4035,4035,4035,4035,0
|
|
20230727,100700,50262685,4035,4035,4035,4035,5
|
|
20230727,100600,50242510,4035,4035,4035,4035,0
|
|
20230727,100500,50242510,4035,4035,4035,4035,0
|
|
20230727,100400,50242510,4035,4035,4035,4035,0
|
|
20230727,100300,50242510,4035,4035,4035,4035,0
|
|
20230727,100200,50242510,4035,4035,4035,4035,0
|
|
20230727,100100,50242510,4035,4035,4035,4035,0
|
|
20230727,100000,50242510,4035,4035,4035,4035,0
|
|
20230727,095900,50242510,4035,4035,4035,4035,0
|
|
20230727,095800,50242510,4035,4010,4035,4010,5
|
|
20230727,095700,50222360,4035,4035,4035,4005,167
|
|
20230727,095600,49553465,4035,4035,4035,4035,0
|
|
20230727,095500,49553465,4035,4000,4035,4000,13
|
|
20230727,095400,49501400,4000,4000,4000,4000,3400
|
|
20230727,095300,35901400,4000,4000,4000,4000,0
|
|
20230727,095200,35901400,4000,4000,4000,4000,4
|
|
20230727,095100,35885400,4000,3975,4000,3975,4
|
|
20230727,095000,35869425,3975,3975,3975,3975,54
|
|
20230727,094900,35654775,3970,3970,3970,3970,0
|
|
20230727,094800,35654775,3970,3995,3995,3970,400
|
|
20230727,094700,34066630,4000,4000,4000,4000,4
|
|
20230727,094600,34050630,4000,4000,4000,4000,0
|
|
20230727,094500,34050630,4000,4000,4000,4000,0
|
|
20230727,094400,34050630,4000,4000,4000,4000,1
|
|
20230727,094300,34046630,4005,4005,4005,4005,0
|
|
20230727,094200,34046630,4005,4000,4005,4000,587
|
|
20230727,094100,31695810,4000,4005,4005,4000,28
|
|
20230727,094000,31583720,4005,4005,4005,4005,0
|
|
20230727,093900,31583720,4005,4005,4005,4005,1
|
|
20230727,093800,31579715,4035,4035,4035,4035,0
|
|
20230727,093700,31579715,4035,4010,4035,3970,1130
|
|
20230727,093600,27090295,4040,4040,4040,4040,0
|
|
20230727,093500,27090295,4040,4040,4040,4040,2
|
|
20230727,093400,27082215,4015,4015,4015,4015,0
|
|
20230727,093300,27082215,4015,4025,4045,4015,429
|
|
20230727,093200,25358720,4025,4015,4025,4015,61
|
|
20230727,093100,25113595,4020,4015,4020,4015,1705
|
|
20230727,093000,18260470,4015,4015,4015,4015,0
|
|
20230727,092900,18260470,4015,4015,4015,4010,364
|
|
20230727,092800,16800525,4015,4010,4015,4010,267
|
|
20230727,092700,15729495,4010,4010,4010,4010,9
|
|
20230727,092600,15693405,4010,4010,4010,4010,0
|
|
20230727,092500,15693405,4010,4010,4010,4010,0
|
|
20230727,092400,15693405,4010,4010,4010,4010,0
|
|
20230727,092300,15693405,4010,4010,4010,4010,0
|
|
20230727,092200,15693405,4010,4010,4010,4010,0
|
|
20230727,092100,15693405,4010,4010,4010,4010,1
|
|
20230727,092000,15689395,3970,3970,3970,3970,17
|
|
20230727,091900,15621905,3970,3970,3970,3970,4
|
|
20230727,091800,15606025,3970,4020,4020,3970,8
|
|
20230727,091700,15574190,4020,3965,4020,3965,24
|
|
20230727,091600,15478120,3900,3990,3990,3895,1529
|
|
20230727,091500,9410665,4015,4015,4015,4015,0
|
|
20230727,091400,9410665,4015,4010,4015,4010,10
|
|
20230727,091300,9370520,4015,3990,4020,3990,438
|
|
20230727,091200,7621965,3990,3990,3990,3990,107
|
|
20230727,091100,7195035,3985,3985,3985,3985,0
|
|
20230727,091000,7195035,3985,3985,3985,3985,0
|
|
20230727,090900,7195035,3985,3985,3985,3985,0
|
|
20230727,090800,7195035,3985,3985,3985,3985,0
|
|
20230727,090700,7195035,3985,3985,3985,3985,0
|
|
20230727,090600,7195035,3985,3985,3985,3985,0
|
|
20230727,090500,7195035,3985,3985,3985,3985,0
|
|
20230727,090400,7195035,3985,3985,3985,3985,1
|
|
20230727,090300,7191050,4005,3980,4005,3975,675
|
|
20230727,090200,4499360,3975,3915,3975,3895,152
|
|
20230727,090100,3903055,3940,3940,3940,3940,173
|
|
20230727,090000,3221435,3925,3895,3925,3895,827
|