624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,192100,467872450,3155,3155,3155,3155,314
|
|
20230727,192000,467872450,3155,3155,3155,3155,0
|
|
20230727,191900,467872450,3155,3155,3155,3155,0
|
|
20230727,191800,467872450,3155,3155,3155,3155,0
|
|
20230727,191700,467872450,3155,3155,3155,3155,0
|
|
20230727,191600,467872450,3155,3155,3155,3155,0
|
|
20230727,191500,467872450,3155,3155,3155,3155,0
|
|
20230727,191400,467872450,3155,3155,3155,3155,0
|
|
20230727,191300,467872450,3155,3155,3155,3155,0
|
|
20230727,191200,467872450,3155,3155,3155,3155,0
|
|
20230727,191100,467872450,3155,3155,3155,3155,0
|
|
20230727,191000,467872450,3155,3155,3155,3155,0
|
|
20230727,190900,467872450,3155,3155,3155,3155,0
|
|
20230727,190800,467872450,3155,3155,3155,3155,0
|
|
20230727,190700,467872450,3155,3155,3155,3155,0
|
|
20230727,190600,467872450,3155,3155,3155,3155,0
|
|
20230727,190500,467872450,3155,3155,3155,3155,0
|
|
20230727,190400,467872450,3155,3155,3155,3155,0
|
|
20230727,190300,467872450,3155,3155,3155,3155,0
|
|
20230727,190200,467872450,3155,3155,3155,3155,0
|
|
20230727,190100,467872450,3155,3155,3155,3155,0
|
|
20230727,190000,467872450,3155,3155,3155,3155,0
|
|
20230727,185900,467872450,3155,3155,3155,3155,0
|
|
20230727,185800,467872450,3155,3155,3155,3155,0
|
|
20230727,185700,467872450,3155,3155,3155,3155,0
|
|
20230727,185600,467872450,3155,3155,3155,3155,0
|
|
20230727,185500,467872450,3155,3155,3155,3155,0
|
|
20230727,185400,467872450,3155,3155,3155,3155,0
|
|
20230727,185300,467872450,3155,3155,3155,3155,0
|
|
20230727,185200,467872450,3155,3155,3155,3155,0
|
|
20230727,185100,467872450,3155,3155,3155,3155,314
|
|
20230727,185000,467872450,3155,3155,3155,3155,0
|
|
20230727,184900,467872450,3155,3155,3155,3155,0
|
|
20230727,184800,467872450,3155,3155,3155,3155,0
|
|
20230727,184700,467872450,3155,3155,3155,3155,0
|
|
20230727,184600,467872450,3155,3155,3155,3155,0
|
|
20230727,184500,467872450,3155,3155,3155,3155,0
|
|
20230727,184400,467872450,3155,3155,3155,3155,0
|
|
20230727,184300,467872450,3155,3155,3155,3155,0
|
|
20230727,184200,467872450,3155,3155,3155,3155,0
|
|
20230727,184100,467872450,3155,3155,3155,3155,0
|
|
20230727,184000,467872450,3155,3155,3155,3155,0
|
|
20230727,183900,467872450,3155,3155,3155,3155,0
|
|
20230727,183800,467872450,3155,3155,3155,3155,0
|
|
20230727,183700,467872450,3155,3155,3155,3155,0
|
|
20230727,183600,467872450,3155,3155,3155,3155,0
|
|
20230727,183500,467872450,3155,3155,3155,3155,0
|
|
20230727,183400,467872450,3155,3155,3155,3155,0
|
|
20230727,183300,467872450,3155,3155,3155,3155,0
|
|
20230727,183200,467872450,3155,3155,3155,3155,0
|
|
20230727,183100,467872450,3155,3155,3155,3155,0
|
|
20230727,183000,467872450,3155,3155,3155,3155,0
|
|
20230727,182900,467872450,3155,3155,3155,3155,0
|
|
20230727,182800,467872450,3155,3155,3155,3155,0
|
|
20230727,182700,467872450,3155,3155,3155,3155,0
|
|
20230727,182600,467872450,3155,3155,3155,3155,0
|
|
20230727,182500,467872450,3155,3155,3155,3155,0
|
|
20230727,182400,467872450,3155,3155,3155,3155,0
|
|
20230727,182300,467872450,3155,3155,3155,3155,0
|
|
20230727,182200,467872450,3155,3155,3155,3155,0
|
|
20230727,182100,467872450,3155,3155,3155,3155,314
|
|
20230727,182000,467872450,3155,3155,3155,3155,0
|
|
20230727,181900,467872450,3155,3155,3155,3155,0
|
|
20230727,181800,467872450,3155,3155,3155,3155,0
|
|
20230727,181700,467872450,3155,3155,3155,3155,0
|
|
20230727,181600,467872450,3155,3155,3155,3155,0
|
|
20230727,181500,467872450,3155,3155,3155,3155,0
|
|
20230727,181400,467872450,3155,3155,3155,3155,0
|
|
20230727,181300,467872450,3155,3155,3155,3155,0
|
|
20230727,181200,467872450,3155,3155,3155,3155,0
|
|
20230727,181100,467872450,3155,3155,3155,3155,0
|
|
20230727,181000,467872450,3155,3155,3155,3155,0
|
|
20230727,180900,467872450,3155,3155,3155,3155,0
|
|
20230727,180800,467872450,3155,3155,3155,3155,0
|
|
20230727,180700,467872450,3155,3155,3155,3155,0
|
|
20230727,180600,467872450,3155,3155,3155,3155,0
|
|
20230727,180500,467872450,3155,3155,3155,3155,0
|
|
20230727,180400,467872450,3155,3155,3155,3155,0
|
|
20230727,180300,467872450,3155,3155,3155,3155,0
|
|
20230727,180200,467872450,3155,3155,3155,3155,0
|
|
20230727,180100,467872450,3155,3155,3155,3155,0
|
|
20230727,180000,467872450,3155,3155,3155,3155,0
|
|
20230727,175900,467872450,3155,3155,3155,3155,0
|
|
20230727,175800,467872450,3155,3155,3155,3155,0
|
|
20230727,175700,467872450,3155,3155,3155,3155,0
|
|
20230727,175600,467872450,3155,3155,3155,3155,0
|
|
20230727,175500,467872450,3155,3155,3155,3155,0
|
|
20230727,175400,467872450,3155,3155,3155,3155,0
|
|
20230727,175300,467872450,3155,3155,3155,3155,0
|
|
20230727,175200,467872450,3155,3155,3155,3155,0
|
|
20230727,175100,467872450,3155,3155,3155,3155,314
|
|
20230727,175000,467872450,3155,3155,3155,3155,0
|
|
20230727,174900,467872450,3155,3155,3155,3155,0
|
|
20230727,174800,467872450,3155,3155,3155,3155,0
|
|
20230727,174700,467872450,3155,3155,3155,3155,0
|
|
20230727,174600,467872450,3155,3155,3155,3155,0
|
|
20230727,174500,467872450,3155,3155,3155,3155,0
|
|
20230727,174400,467872450,3155,3155,3155,3155,0
|
|
20230727,174300,467872450,3155,3155,3155,3155,0
|
|
20230727,174200,467872450,3155,3155,3155,3155,0
|
|
20230727,174100,467872450,3155,3155,3155,3155,0
|
|
20230727,174000,467872450,3155,3155,3155,3155,0
|
|
20230727,173900,467872450,3155,3155,3155,3155,0
|
|
20230727,173800,467872450,3155,3155,3155,3155,0
|
|
20230727,173700,467872450,3155,3155,3155,3155,0
|
|
20230727,173600,467872450,3155,3155,3155,3155,0
|
|
20230727,173500,467872450,3155,3155,3155,3155,0
|
|
20230727,173400,467872450,3155,3155,3155,3155,0
|
|
20230727,173300,467872450,3155,3155,3155,3155,0
|
|
20230727,173200,467872450,3155,3155,3155,3155,0
|
|
20230727,173100,467872450,3155,3155,3155,3155,0
|
|
20230727,173000,467872450,3155,3155,3155,3155,0
|
|
20230727,172900,467872450,3155,3155,3155,3155,0
|
|
20230727,172800,467872450,3155,3155,3155,3155,0
|
|
20230727,172700,467872450,3155,3155,3155,3155,0
|
|
20230727,172600,467872450,3155,3155,3155,3155,0
|
|
20230727,172500,467872450,3155,3155,3155,3155,0
|
|
20230727,172400,467872450,3155,3155,3155,3155,0
|
|
20230727,172300,467872450,3155,3155,3155,3155,0
|
|
20230727,172200,467872450,3155,3155,3155,3155,0
|
|
20230727,172100,467872450,3155,3155,3155,3155,314
|
|
20230727,172000,467872450,3155,3155,3155,3155,0
|
|
20230727,171900,467872450,3155,3155,3155,3155,0
|
|
20230727,171800,467872450,3155,3155,3155,3155,0
|
|
20230727,171700,467872450,3155,3155,3155,3155,0
|
|
20230727,171600,467872450,3155,3155,3155,3155,0
|
|
20230727,171500,467872450,3155,3155,3155,3155,0
|
|
20230727,171400,467872450,3155,3155,3155,3155,0
|
|
20230727,171300,467872450,3155,3155,3155,3155,0
|
|
20230727,171200,467872450,3155,3155,3155,3155,0
|
|
20230727,171100,467872450,3155,3155,3155,3155,0
|
|
20230727,171000,467872450,3155,3155,3155,3155,0
|
|
20230727,170900,467872450,3155,3155,3155,3155,0
|
|
20230727,170800,467872450,3155,3155,3155,3155,0
|
|
20230727,170700,467872450,3155,3155,3155,3155,0
|
|
20230727,170600,467872450,3155,3155,3155,3155,0
|
|
20230727,170500,467872450,3155,3155,3155,3155,0
|
|
20230727,170400,467872450,3155,3155,3155,3155,0
|
|
20230727,170300,467872450,3155,3155,3155,3155,0
|
|
20230727,170200,467872450,3155,3155,3155,3155,0
|
|
20230727,170100,467872450,3155,3155,3155,3155,0
|
|
20230727,170000,467872450,3155,3155,3155,3155,0
|
|
20230727,165900,467872450,3155,3155,3155,3155,0
|
|
20230727,165800,467872450,3155,3155,3155,3155,0
|
|
20230727,165700,467872450,3155,3155,3155,3155,0
|
|
20230727,165600,467872450,3155,3155,3155,3155,0
|
|
20230727,165500,467872450,3155,3155,3155,3155,0
|
|
20230727,165400,467872450,3155,3155,3155,3155,0
|
|
20230727,165300,467872450,3155,3155,3155,3155,0
|
|
20230727,165200,467872450,3155,3155,3155,3155,0
|
|
20230727,165100,467872450,3155,3155,3155,3155,314
|
|
20230727,165000,467872450,3155,3155,3155,3155,0
|
|
20230727,164900,467872450,3155,3155,3155,3155,0
|
|
20230727,164800,467872450,3155,3155,3155,3155,0
|
|
20230727,164700,467872450,3155,3155,3155,3155,0
|
|
20230727,164600,467872450,3155,3155,3155,3155,0
|
|
20230727,164500,467872450,3155,3155,3155,3155,0
|
|
20230727,164400,467872450,3155,3155,3155,3155,0
|
|
20230727,164300,467872450,3155,3155,3155,3155,0
|
|
20230727,164200,467872450,3155,3155,3155,3155,0
|
|
20230727,164100,467872450,3155,3155,3155,3155,0
|
|
20230727,164000,467872450,3155,3155,3155,3155,0
|
|
20230727,163900,467872450,3155,3155,3155,3155,0
|
|
20230727,163800,467872450,3155,3155,3155,3155,0
|
|
20230727,163700,467872450,3155,3155,3155,3155,0
|
|
20230727,163600,467872450,3155,3155,3155,3155,0
|
|
20230727,163500,467872450,3155,3155,3155,3155,0
|
|
20230727,163400,467872450,3155,3155,3155,3155,0
|
|
20230727,163300,467872450,3155,3155,3155,3155,0
|
|
20230727,163200,467872450,3155,3155,3155,3155,0
|
|
20230727,163100,467872450,3155,3155,3155,3155,0
|
|
20230727,163000,467872450,3155,3155,3155,3155,0
|
|
20230727,162900,467872450,3155,3155,3155,3155,0
|
|
20230727,162800,467872450,3155,3155,3155,3155,0
|
|
20230727,162700,467872450,3155,3155,3155,3155,0
|
|
20230727,162600,467872450,3155,3155,3155,3155,0
|
|
20230727,162500,467872450,3155,3155,3155,3155,0
|
|
20230727,162400,467872450,3155,3155,3155,3155,0
|
|
20230727,162300,467872450,3155,3155,3155,3155,0
|
|
20230727,162200,467872450,3155,3155,3155,3155,0
|
|
20230727,162100,467872450,3155,3155,3155,3155,314
|
|
20230727,162000,467872450,3155,3155,3155,3155,0
|
|
20230727,161900,467872450,3155,3155,3155,3155,0
|
|
20230727,161800,467872450,3155,3155,3155,3155,0
|
|
20230727,161700,467872450,3155,3155,3155,3155,0
|
|
20230727,161600,467872450,3155,3155,3155,3155,0
|
|
20230727,161500,467872450,3155,3155,3155,3155,0
|
|
20230727,161400,467872450,3155,3155,3155,3155,0
|
|
20230727,161300,467872450,3155,3155,3155,3155,0
|
|
20230727,161200,467872450,3155,3155,3155,3155,0
|
|
20230727,161100,467872450,3155,3155,3155,3155,0
|
|
20230727,161000,467872450,3155,3155,3155,3155,0
|
|
20230727,160900,467872450,3155,3155,3155,3155,0
|
|
20230727,160800,467872450,3155,3155,3155,3155,0
|
|
20230727,160700,467872450,3155,3155,3155,3155,0
|
|
20230727,160600,467872450,3155,3155,3155,3155,0
|
|
20230727,160500,467872450,3155,3155,3155,3155,0
|
|
20230727,160400,467872450,3155,3155,3155,3155,0
|
|
20230727,160300,467872450,3155,3155,3155,3155,0
|
|
20230727,160200,467872450,3155,3155,3155,3155,0
|
|
20230727,160100,467872450,3155,3155,3155,3155,0
|
|
20230727,160000,467872450,3155,3155,3155,3155,0
|
|
20230727,155900,467872450,3155,3155,3155,3155,0
|
|
20230727,155800,467872450,3155,3155,3155,3155,0
|
|
20230727,155700,467872450,3155,3155,3155,3155,0
|
|
20230727,155600,467872450,3155,3155,3155,3155,0
|
|
20230727,155500,467872450,3155,3155,3155,3155,0
|
|
20230727,155400,467872450,3155,3155,3155,3155,0
|
|
20230727,155300,467872450,3155,3155,3155,3155,0
|
|
20230727,155200,467872450,3155,3155,3155,3155,0
|
|
20230727,155100,467872450,3155,3155,3155,3155,314
|
|
20230727,155000,467872450,3155,3155,3155,3155,0
|
|
20230727,154900,467872450,3155,3155,3155,3155,0
|
|
20230727,154800,467872450,3155,3155,3155,3155,0
|
|
20230727,154700,467872450,3155,3155,3155,3155,0
|
|
20230727,154600,467872450,3155,3155,3155,3155,0
|
|
20230727,154500,467872450,3155,3155,3155,3155,0
|
|
20230727,154400,467872450,3155,3155,3155,3155,0
|
|
20230727,154300,467872450,3155,3155,3155,3155,0
|
|
20230727,154200,467872450,3155,3155,3155,3155,0
|
|
20230727,154100,467872450,3155,3155,3155,3155,0
|
|
20230727,154000,467872450,3155,3155,3155,3155,0
|
|
20230727,153900,467872450,3155,3155,3155,3155,0
|
|
20230727,153800,467872450,3155,3155,3155,3155,0
|
|
20230727,153700,467872450,3155,3155,3155,3155,0
|
|
20230727,153600,467872450,3155,3155,3155,3155,0
|
|
20230727,153500,467872450,3155,3155,3155,3155,0
|
|
20230727,153400,467872450,3155,3155,3155,3155,0
|
|
20230727,153300,467872450,3155,3155,3155,3155,0
|
|
20230727,153200,467872450,3155,3155,3155,3155,0
|
|
20230727,153100,467872450,3155,3155,3155,3155,0
|
|
20230727,153000,467872450,3155,3155,3155,3155,314
|
|
20230727,152900,466881780,3135,3135,3135,3135,0
|
|
20230727,152800,466881780,3135,3135,3135,3135,0
|
|
20230727,152700,466881780,3135,3135,3135,3135,0
|
|
20230727,152600,466881780,3135,3135,3135,3135,0
|
|
20230727,152500,466881780,3135,3135,3135,3135,0
|
|
20230727,152400,466881780,3135,3135,3135,3135,0
|
|
20230727,152300,466881780,3135,3135,3135,3135,0
|
|
20230727,152200,466881780,3135,3135,3135,3135,0
|
|
20230727,152100,466881780,3135,3135,3135,3135,0
|
|
20230727,152000,466881780,3135,3135,3135,3135,0
|
|
20230727,151900,466881780,3135,3165,3165,3135,495
|
|
20230727,151800,465315135,3165,3150,3165,3150,5222
|
|
20230727,151700,448841475,3160,3160,3160,3160,1
|
|
20230727,151600,448838315,3150,3150,3150,3150,42
|
|
20230727,151500,448706015,3150,3130,3160,3130,662
|
|
20230727,151400,446621555,3160,3160,3160,3160,0
|
|
20230727,151300,446621555,3160,3160,3160,3160,0
|
|
20230727,151200,446621555,3160,3160,3160,3160,0
|
|
20230727,151100,446621555,3160,3160,3160,3160,1
|
|
20230727,151000,446618395,3160,3160,3160,3160,0
|
|
20230727,150900,446618395,3160,3160,3160,3160,0
|
|
20230727,150800,446618395,3160,3160,3160,3160,0
|
|
20230727,150700,446618395,3160,3160,3160,3160,0
|
|
20230727,150600,446618395,3160,3160,3160,3160,11
|
|
20230727,150500,446583635,3125,3140,3140,3125,1200
|
|
20230727,150400,442824260,3135,3145,3145,3135,500
|
|
20230727,150300,441252905,3145,3145,3145,3145,4
|
|
20230727,150200,441240325,3150,3150,3150,3150,0
|
|
20230727,150100,441240325,3150,3150,3150,3150,0
|
|
20230727,150000,441240325,3150,3150,3150,3150,78
|
|
20230727,145900,440994625,3150,3150,3150,3150,0
|
|
20230727,145800,440994625,3150,3150,3150,3150,0
|
|
20230727,145700,440994625,3150,3150,3150,3150,293
|
|
20230727,145600,440071675,3150,3150,3150,3150,110
|
|
20230727,145500,439725175,3150,3150,3150,3150,0
|
|
20230727,145400,439725175,3150,3150,3150,3150,22
|
|
20230727,145300,439655875,3170,3160,3170,3150,199
|
|
20230727,145200,439026770,3170,3170,3170,3170,2
|
|
20230727,145100,439020430,3160,3160,3160,3160,0
|
|
20230727,145000,439020430,3160,3160,3160,3160,0
|
|
20230727,144900,439020430,3160,3160,3160,3160,0
|
|
20230727,144800,439020430,3160,3160,3160,3160,2
|
|
20230727,144700,439014110,3160,3160,3160,3160,42
|
|
20230727,144600,438881390,3160,3160,3160,3160,0
|
|
20230727,144500,438881390,3160,3160,3160,3160,0
|
|
20230727,144400,438881390,3160,3160,3160,3160,0
|
|
20230727,144300,438881390,3160,3160,3160,3160,110
|
|
20230727,144200,438533790,3160,3160,3160,3160,0
|
|
20230727,144100,438533790,3160,3160,3160,3160,2252
|
|
20230727,144000,431417470,3160,3160,3160,3160,625
|
|
20230727,143900,429442470,3180,3180,3180,3180,0
|
|
20230727,143800,429442470,3180,3180,3180,3180,0
|
|
20230727,143700,429442470,3180,3180,3180,3180,0
|
|
20230727,143600,429442470,3180,3180,3180,3180,0
|
|
20230727,143500,429442470,3180,3180,3180,3180,0
|
|
20230727,143400,429442470,3180,3180,3180,3180,0
|
|
20230727,143300,429442470,3180,3180,3180,3180,0
|
|
20230727,143200,429442470,3180,3180,3180,3180,0
|
|
20230727,143100,429442470,3180,3180,3180,3180,15
|
|
20230727,143000,429394770,3180,3180,3180,3180,5
|
|
20230727,142900,429378870,3180,3180,3180,3180,0
|
|
20230727,142800,429378870,3180,3180,3180,3180,0
|
|
20230727,142700,429378870,3180,3180,3180,3180,941
|
|
20230727,142600,426386490,3185,3185,3185,3185,1
|
|
20230727,142500,426383305,3185,3185,3185,3185,40
|
|
20230727,142400,426255905,3185,3185,3185,3185,376
|
|
20230727,142300,425058345,3185,3185,3185,3185,1
|
|
20230727,142200,425055160,3185,3170,3185,3170,1891
|
|
20230727,142100,419044215,3160,3160,3160,3160,0
|
|
20230727,142000,419044215,3160,3160,3160,3160,0
|
|
20230727,141900,419044215,3160,3160,3160,3160,0
|
|
20230727,141800,419044215,3160,3160,3160,3160,0
|
|
20230727,141700,419044215,3160,3160,3160,3160,315
|
|
20230727,141600,418048815,3160,3160,3160,3160,0
|
|
20230727,141500,418048815,3160,3160,3160,3160,101
|
|
20230727,141400,417729655,3160,3160,3160,3160,127
|
|
20230727,141300,417328335,3160,3160,3160,3160,0
|
|
20230727,141200,417328335,3160,3160,3160,3160,0
|
|
20230727,141100,417328335,3160,3160,3160,3160,126
|
|
20230727,141000,416930175,3160,3155,3160,3155,335
|
|
20230727,140900,415872235,3150,3150,3150,3150,4
|
|
20230727,140800,415859635,3155,3155,3155,3155,2
|
|
20230727,140700,415853325,3155,3155,3155,3155,20
|
|
20230727,140600,415790225,3155,3155,3155,3155,22
|
|
20230727,140500,415720815,3155,3155,3155,3155,0
|
|
20230727,140400,415720815,3155,3155,3155,3155,0
|
|
20230727,140300,415720815,3155,3155,3155,3155,242
|
|
20230727,140200,414957305,3155,3145,3155,3145,485
|
|
20230727,140100,413431760,3155,3155,3155,3155,0
|
|
20230727,140000,413431760,3155,3150,3155,3150,247
|
|
20230727,135900,412652660,3150,3150,3150,3150,0
|
|
20230727,135800,412652660,3150,3150,3150,3150,0
|
|
20230727,135700,412652660,3150,3150,3150,3150,0
|
|
20230727,135600,412652660,3150,3150,3150,3150,0
|
|
20230727,135500,412652660,3150,3150,3150,3150,0
|
|
20230727,135400,412652660,3150,3150,3150,3150,0
|
|
20230727,135300,412652660,3150,3150,3150,3150,0
|
|
20230727,135200,412652660,3150,3150,3150,3150,0
|
|
20230727,135100,412652660,3150,3150,3150,3150,0
|
|
20230727,135000,412652660,3150,3150,3150,3150,50
|
|
20230727,134900,412495160,3150,3150,3150,3150,65
|
|
20230727,134800,412290410,3150,3150,3150,3150,810
|
|
20230727,134700,409738910,3155,3155,3155,3155,0
|
|
20230727,134600,409738910,3155,3150,3155,3150,334
|
|
20230727,134500,408685145,3160,3160,3160,3160,0
|
|
20230727,134400,408685145,3160,3160,3160,3160,0
|
|
20230727,134300,408685145,3160,3160,3160,3160,0
|
|
20230727,134200,408685145,3160,3160,3160,3160,1080
|
|
20230727,134100,405272345,3160,3160,3160,3160,4
|
|
20230727,134000,405259705,3160,3175,3175,3160,309
|
|
20230727,133900,404278720,3180,3180,3180,3180,0
|
|
20230727,133800,404278720,3180,3180,3180,3180,0
|
|
20230727,133700,404278720,3180,3175,3180,3175,230
|
|
20230727,133600,403547470,3180,3180,3180,3180,0
|
|
20230727,133500,403547470,3180,3180,3180,3175,149
|
|
20230727,133400,403074345,3175,3175,3175,3175,5147
|
|
20230727,133300,386732620,3145,3150,3175,3145,6205
|
|
20230727,133200,367070325,3130,3130,3150,3130,10032
|
|
20230727,133100,335504315,3130,3130,3130,3130,145
|
|
20230727,133000,335050465,3110,3110,3110,3110,0
|
|
20230727,132900,335050465,3110,3125,3145,3110,4010
|
|
20230727,132800,322531385,3125,3115,3150,3115,16756
|
|
20230727,132700,269983600,3115,3115,3115,3115,0
|
|
20230727,132600,269983600,3115,3115,3115,3115,0
|
|
20230727,132500,269983600,3115,3115,3115,3115,0
|
|
20230727,132400,269983600,3115,3105,3115,3105,2487
|
|
20230727,132300,262249565,3105,3105,3105,3105,0
|
|
20230727,132200,262249565,3105,3100,3105,3100,120
|
|
20230727,132100,261877065,3100,3100,3100,3100,0
|
|
20230727,132000,261877065,3100,3100,3100,3100,0
|
|
20230727,131900,261877065,3100,3100,3100,3100,0
|
|
20230727,131800,261877065,3100,3100,3100,3100,207
|
|
20230727,131700,261235365,3095,3095,3095,3095,0
|
|
20230727,131600,261235365,3095,3095,3095,3095,0
|
|
20230727,131500,261235365,3095,3095,3095,3095,100
|
|
20230727,131400,260925865,3095,3095,3095,3095,0
|
|
20230727,131300,260925865,3095,3095,3095,3095,0
|
|
20230727,131200,260925865,3095,3095,3095,3095,53
|
|
20230727,131100,260761830,3100,3100,3100,3100,0
|
|
20230727,131000,260761830,3100,3100,3100,3100,0
|
|
20230727,130900,260761830,3100,3100,3100,3100,100
|
|
20230727,130800,260451830,3095,3095,3095,3095,68
|
|
20230727,130700,260241370,3095,3095,3095,3095,0
|
|
20230727,130600,260241370,3095,3095,3095,3095,0
|
|
20230727,130500,260241370,3095,3095,3095,3095,0
|
|
20230727,130400,260241370,3095,3095,3095,3095,0
|
|
20230727,130300,260241370,3095,3095,3095,3095,0
|
|
20230727,130200,260241370,3095,3095,3095,3095,5
|
|
20230727,130100,260225895,3095,3095,3095,3095,0
|
|
20230727,130000,260225895,3095,3095,3095,3095,50
|
|
20230727,125900,260071145,3095,3095,3095,3095,100
|
|
20230727,125800,259761645,3090,3090,3090,3090,0
|
|
20230727,125700,259761645,3090,3090,3090,3090,0
|
|
20230727,125600,259761645,3090,3090,3090,3090,0
|
|
20230727,125500,259761645,3090,3090,3090,3090,0
|
|
20230727,125400,259761645,3090,3090,3090,3090,0
|
|
20230727,125300,259761645,3090,3090,3090,3090,0
|
|
20230727,125200,259761645,3090,3090,3090,3090,0
|
|
20230727,125100,259761645,3090,3090,3090,3090,0
|
|
20230727,125000,259761645,3090,3090,3090,3090,0
|
|
20230727,124900,259761645,3090,3090,3090,3090,0
|
|
20230727,124800,259761645,3090,3090,3090,3090,0
|
|
20230727,124700,259761645,3090,3090,3090,3090,0
|
|
20230727,124600,259761645,3090,3090,3090,3090,0
|
|
20230727,124500,259761645,3090,3090,3090,3090,0
|
|
20230727,124400,259761645,3090,3090,3090,3090,0
|
|
20230727,124300,259761645,3090,3090,3090,3090,0
|
|
20230727,124200,259761645,3090,3090,3090,3090,0
|
|
20230727,124100,259761645,3090,3090,3090,3090,0
|
|
20230727,124000,259761645,3090,3090,3090,3090,0
|
|
20230727,123900,259761645,3090,3090,3090,3090,0
|
|
20230727,123800,259761645,3090,3090,3090,3090,0
|
|
20230727,123700,259761645,3090,3090,3090,3090,0
|
|
20230727,123600,259761645,3090,3090,3090,3090,5
|
|
20230727,123500,259746195,3090,3090,3090,3090,0
|
|
20230727,123400,259746195,3090,3090,3090,3090,6
|
|
20230727,123300,259727655,3085,3085,3085,3085,0
|
|
20230727,123200,259727655,3085,3085,3085,3085,0
|
|
20230727,123100,259727655,3085,3085,3085,3085,0
|
|
20230727,123000,259727655,3085,3085,3085,3085,0
|
|
20230727,122900,259727655,3085,3085,3085,3085,0
|
|
20230727,122800,259727655,3085,3085,3085,3085,127
|
|
20230727,122700,259335860,3085,3085,3085,3085,0
|
|
20230727,122600,259335860,3085,3085,3085,3085,0
|
|
20230727,122500,259335860,3085,3090,3090,3085,313
|
|
20230727,122400,258368820,3110,3110,3110,3110,0
|
|
20230727,122300,258368820,3110,3110,3110,3110,0
|
|
20230727,122200,258368820,3110,3110,3110,3110,0
|
|
20230727,122100,258368820,3110,3110,3110,3110,0
|
|
20230727,122000,258368820,3110,3100,3110,3100,339
|
|
20230727,121900,257316630,3095,3100,3100,3095,5289
|
|
20230727,121800,240923225,3100,3100,3100,3100,210
|
|
20230727,121700,240272225,3100,3100,3100,3100,0
|
|
20230727,121600,240272225,3100,3100,3100,3100,21
|
|
20230727,121500,240207125,3100,3100,3100,3100,100
|
|
20230727,121400,239897125,3100,3100,3100,3100,0
|
|
20230727,121300,239897125,3100,3100,3100,3100,0
|
|
20230727,121200,239897125,3100,3100,3100,3100,0
|
|
20230727,121100,239897125,3100,3100,3100,3100,0
|
|
20230727,121000,239897125,3100,3100,3100,3100,0
|
|
20230727,120900,239897125,3100,3100,3100,3100,0
|
|
20230727,120800,239897125,3100,3100,3100,3100,10
|
|
20230727,120700,239866125,3100,3100,3100,3100,0
|
|
20230727,120600,239866125,3100,3100,3100,3100,330
|
|
20230727,120500,238843125,3100,3100,3100,3100,1
|
|
20230727,120400,238840025,3110,3120,3120,3110,384
|
|
20230727,120300,237645735,3110,3110,3110,3110,0
|
|
20230727,120200,237645735,3110,3110,3110,3110,0
|
|
20230727,120100,237645735,3110,3110,3110,3110,0
|
|
20230727,120000,237645735,3110,3110,3115,3110,443
|
|
20230727,115900,236267845,3125,3125,3125,3125,0
|
|
20230727,115800,236267845,3125,3125,3125,3125,0
|
|
20230727,115700,236267845,3125,3125,3125,3125,0
|
|
20230727,115600,236267845,3125,3125,3125,3125,0
|
|
20230727,115500,236267845,3125,3125,3125,3125,0
|
|
20230727,115400,236267845,3125,3125,3125,3125,0
|
|
20230727,115300,236267845,3125,3125,3125,3125,0
|
|
20230727,115200,236267845,3125,3125,3125,3125,0
|
|
20230727,115100,236267845,3125,3125,3125,3125,0
|
|
20230727,115000,236267845,3125,3125,3125,3125,0
|
|
20230727,114900,236267845,3125,3125,3125,3125,0
|
|
20230727,114800,236267845,3125,3125,3125,3125,0
|
|
20230727,114700,236267845,3125,3115,3125,3115,648
|
|
20230727,114600,234245560,3095,3095,3095,3095,0
|
|
20230727,114500,234245560,3095,3115,3115,3095,101
|
|
20230727,114400,233930965,3110,3110,3110,3110,0
|
|
20230727,114300,233930965,3110,3110,3110,3110,0
|
|
20230727,114200,233930965,3110,3110,3110,3110,0
|
|
20230727,114100,233930965,3110,3110,3110,3110,851
|
|
20230727,114000,231284355,3110,3110,3110,3110,0
|
|
20230727,113900,231284355,3110,3110,3110,3110,0
|
|
20230727,113800,231284355,3110,3110,3110,3110,463
|
|
20230727,113700,229844425,3095,3095,3095,3095,0
|
|
20230727,113600,229844425,3095,3095,3095,3095,0
|
|
20230727,113500,229844425,3095,3095,3095,3095,0
|
|
20230727,113400,229844425,3095,3110,3110,3095,810
|
|
20230727,113300,227337460,3105,3105,3105,3105,0
|
|
20230727,113200,227337460,3105,3105,3105,3105,0
|
|
20230727,113100,227337460,3105,3105,3105,3105,0
|
|
20230727,113000,227337460,3105,3105,3105,3105,130
|
|
20230727,112900,226933810,3105,3105,3105,3105,0
|
|
20230727,112800,226933810,3105,3105,3105,3105,1
|
|
20230727,112700,226930705,3105,3105,3105,3105,0
|
|
20230727,112600,226930705,3105,3105,3105,3105,168
|
|
20230727,112500,226409065,3105,3105,3105,3105,32
|
|
20230727,112400,226309705,3105,3105,3105,3105,0
|
|
20230727,112300,226309705,3105,3105,3105,3105,0
|
|
20230727,112200,226309705,3105,3100,3105,3100,504
|
|
20230727,112100,224744820,3100,3100,3100,3100,0
|
|
20230727,112000,224744820,3100,3100,3100,3100,0
|
|
20230727,111900,224744820,3100,3100,3100,3100,0
|
|
20230727,111800,224744820,3100,3100,3100,3100,0
|
|
20230727,111700,224744820,3100,3100,3100,3100,0
|
|
20230727,111600,224744820,3100,3100,3100,3100,3
|
|
20230727,111500,224735520,3105,3105,3105,3105,0
|
|
20230727,111400,224735520,3105,3105,3105,3105,0
|
|
20230727,111300,224735520,3105,3105,3105,3100,12
|
|
20230727,111200,224698290,3100,3100,3100,3100,163
|
|
20230727,111100,224192990,3105,3105,3105,3105,377
|
|
20230727,111000,223022405,3100,3100,3100,3100,278
|
|
20230727,110900,222160605,3105,3105,3105,3105,0
|
|
20230727,110800,222160605,3105,3105,3105,3105,0
|
|
20230727,110700,222160605,3105,3105,3105,3105,0
|
|
20230727,110600,222160605,3105,3105,3105,3105,0
|
|
20230727,110500,222160605,3105,3105,3105,3105,0
|
|
20230727,110400,222160605,3105,3105,3105,3105,0
|
|
20230727,110300,222160605,3105,3105,3105,3105,0
|
|
20230727,110200,222160605,3105,3105,3105,3105,0
|
|
20230727,110100,222160605,3105,3105,3105,3105,0
|
|
20230727,110000,222160605,3105,3105,3105,3105,33
|
|
20230727,105900,222058140,3085,3085,3085,3085,0
|
|
20230727,105800,222058140,3085,3085,3085,3085,3477
|
|
20230727,105700,211331595,3085,3085,3085,3085,10
|
|
20230727,105600,211300745,3100,3100,3100,3100,134
|
|
20230727,105500,210885345,3100,3100,3100,3100,8
|
|
20230727,105400,210860545,3100,3100,3100,3100,200
|
|
20230727,105300,210240545,3100,3100,3100,3100,0
|
|
20230727,105200,210240545,3100,3100,3100,3100,0
|
|
20230727,105100,210240545,3100,3100,3100,3100,300
|
|
20230727,105000,209310545,3105,3105,3105,3105,0
|
|
20230727,104900,209310545,3105,3105,3105,3105,0
|
|
20230727,104800,209310545,3105,3105,3105,3105,1
|
|
20230727,104700,209307440,3100,3100,3100,3100,0
|
|
20230727,104600,209307440,3100,3100,3100,3100,2
|
|
20230727,104500,209301240,3100,3100,3100,3100,20
|
|
20230727,104400,209239240,3105,3105,3105,3105,115
|
|
20230727,104300,208882165,3105,3110,3110,3105,266
|
|
20230727,104200,208055885,3110,3110,3110,3110,0
|
|
20230727,104100,208055885,3110,3110,3110,3110,0
|
|
20230727,104000,208055885,3110,3110,3110,3110,4
|
|
20230727,103900,208043445,3115,3105,3115,3105,200
|
|
20230727,103800,207421520,3100,3100,3100,3100,20
|
|
20230727,103700,207359520,3100,3080,3110,3080,5514
|
|
20230727,103600,190270280,3080,3075,3080,3075,1147
|
|
20230727,103500,186742630,3070,3070,3070,3070,0
|
|
20230727,103400,186742630,3070,3070,3070,3070,0
|
|
20230727,103300,186742630,3070,3070,3070,3070,7
|
|
20230727,103200,186721140,3075,3075,3075,3075,153
|
|
20230727,103100,186250665,3070,3070,3070,3070,0
|
|
20230727,103000,186250665,3070,3070,3070,3070,28
|
|
20230727,102900,186164705,3070,3070,3070,3070,0
|
|
20230727,102800,186164705,3070,3070,3070,3070,0
|
|
20230727,102700,186164705,3070,3070,3070,3070,0
|
|
20230727,102600,186164705,3070,3070,3070,3070,0
|
|
20230727,102500,186164705,3070,3070,3070,3070,10
|
|
20230727,102400,186134005,3070,3070,3070,3070,0
|
|
20230727,102300,186134005,3070,3070,3070,3070,0
|
|
20230727,102200,186134005,3070,3070,3070,3070,25
|
|
20230727,102100,186057255,3070,3055,3075,3050,980
|
|
20230727,102000,183051850,3055,3055,3055,3055,0
|
|
20230727,101900,183051850,3055,3055,3055,3055,500
|
|
20230727,101800,181524350,3050,3050,3050,3050,0
|
|
20230727,101700,181524350,3050,3050,3050,3050,0
|
|
20230727,101600,181524350,3050,3050,3050,3050,32
|
|
20230727,101500,181426750,3060,3060,3060,3060,0
|
|
20230727,101400,181426750,3060,3060,3060,3060,0
|
|
20230727,101300,181426750,3060,3060,3060,3060,0
|
|
20230727,101200,181426750,3060,3060,3060,3060,0
|
|
20230727,101100,181426750,3060,3060,3060,3060,0
|
|
20230727,101000,181426750,3060,3060,3060,3060,0
|
|
20230727,100900,181426750,3060,3060,3060,3060,82
|
|
20230727,100800,181175830,3065,3065,3065,3065,0
|
|
20230727,100700,181175830,3065,3065,3065,3065,0
|
|
20230727,100600,181175830,3065,3065,3065,3065,0
|
|
20230727,100500,181175830,3065,3065,3065,3065,0
|
|
20230727,100400,181175830,3065,3065,3065,3065,103
|
|
20230727,100300,180860135,3060,3060,3060,3060,0
|
|
20230727,100200,180860135,3060,3060,3060,3060,133
|
|
20230727,100100,180453155,3060,3060,3060,3060,0
|
|
20230727,100000,180453155,3060,3060,3060,3060,0
|
|
20230727,095900,180453155,3060,3060,3060,3060,0
|
|
20230727,095800,180453155,3060,3060,3060,3060,130
|
|
20230727,095700,180055355,3055,3055,3055,3055,459
|
|
20230727,095600,178653110,3055,3055,3055,3055,0
|
|
20230727,095500,178653110,3055,3055,3055,3055,20
|
|
20230727,095400,178592010,3055,3055,3055,3055,403
|
|
20230727,095300,177360845,3055,3035,3055,3035,7597
|
|
20230727,095200,154190545,3025,3025,3025,3025,0
|
|
20230727,095100,154190545,3025,3025,3025,3025,0
|
|
20230727,095000,154190545,3025,3025,3025,3025,0
|
|
20230727,094900,154190545,3025,3025,3025,3025,225
|
|
20230727,094800,153509920,3035,3045,3045,3035,703
|
|
20230727,094700,151372895,3050,3050,3050,3050,0
|
|
20230727,094600,151372895,3050,3050,3050,3050,30
|
|
20230727,094500,151281395,3050,3050,3050,3050,1
|
|
20230727,094400,151278345,3045,3045,3045,3045,50
|
|
20230727,094300,151126095,3055,3055,3055,3055,0
|
|
20230727,094200,151126095,3055,3055,3055,3055,1
|
|
20230727,094100,151123040,3055,3055,3055,3055,0
|
|
20230727,094000,151123040,3055,3055,3055,3055,0
|
|
20230727,093900,151123040,3055,3055,3055,3055,0
|
|
20230727,093800,151123040,3055,3055,3055,3055,0
|
|
20230727,093700,151123040,3055,3055,3055,3055,0
|
|
20230727,093600,151123040,3055,3055,3055,3055,10
|
|
20230727,093500,151092490,3040,3040,3040,3040,0
|
|
20230727,093400,151092490,3040,3040,3040,3040,40
|
|
20230727,093300,150970890,3040,3040,3040,3040,20
|
|
20230727,093200,150910090,3055,3055,3055,3055,0
|
|
20230727,093100,150910090,3055,3050,3055,3050,105
|
|
20230727,093000,150589815,3040,3040,3040,3040,0
|
|
20230727,092900,150589815,3040,3040,3040,3040,0
|
|
20230727,092800,150589815,3040,3040,3040,3040,301
|
|
20230727,092700,149674775,3040,3040,3040,3040,0
|
|
20230727,092600,149674775,3040,3040,3040,3040,0
|
|
20230727,092500,149674775,3040,3040,3040,3040,0
|
|
20230727,092400,149674775,3040,3040,3040,3040,0
|
|
20230727,092300,149674775,3040,3040,3040,3040,0
|
|
20230727,092200,149674775,3040,3040,3040,3040,71
|
|
20230727,092100,149458935,3040,3050,3055,3040,872
|
|
20230727,092000,146799065,3050,3050,3050,3050,0
|
|
20230727,091900,146799065,3050,3050,3050,3050,0
|
|
20230727,091800,146799065,3050,3050,3050,3050,0
|
|
20230727,091700,146799065,3050,3050,3050,3050,0
|
|
20230727,091600,146799065,3050,3050,3050,3050,30
|
|
20230727,091500,146707565,3050,3040,3055,3040,3199
|
|
20230727,091400,136965965,3035,3035,3035,3035,100
|
|
20230727,091300,136662465,3010,3010,3010,3010,300
|
|
20230727,091200,135759465,3010,3035,3040,3010,3013
|
|
20230727,091100,126617370,3030,3030,3030,3030,259
|
|
20230727,091000,125832600,3030,3035,3040,2980,4834
|
|
20230727,090900,111360175,3030,3030,3030,3030,2809
|
|
20230727,090800,102848905,3030,3015,3030,3015,482
|
|
20230727,090700,101391765,3035,3035,3035,3035,93
|
|
20230727,090600,101109510,3035,3035,3035,3035,157
|
|
20230727,090500,100633015,3045,3045,3045,3035,4061
|
|
20230727,090400,88287365,3055,3055,3055,3055,0
|
|
20230727,090300,88287365,3055,3045,3055,3010,4874
|
|
20230727,090200,73554090,3040,3025,3040,3010,2318
|
|
20230727,090100,66529460,3020,3010,3020,2975,17366
|
|
20230727,090000,14792840,3005,2960,3005,2960,4993
|