651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194800,452160110,11010,11010,11010,11010,1745
|
|
20230727,194700,452160110,11010,11010,11010,11010,0
|
|
20230727,194600,452160110,11010,11010,11010,11010,0
|
|
20230727,194500,452160110,11010,11010,11010,11010,0
|
|
20230727,194400,452160110,11010,11010,11010,11010,0
|
|
20230727,194300,452160110,11010,11010,11010,11010,0
|
|
20230727,194200,452160110,11010,11010,11010,11010,0
|
|
20230727,194100,452160110,11010,11010,11010,11010,0
|
|
20230727,194000,452160110,11010,11010,11010,11010,0
|
|
20230727,193900,452160110,11010,11010,11010,11010,0
|
|
20230727,193800,452160110,11010,11010,11010,11010,0
|
|
20230727,193700,452160110,11010,11010,11010,11010,0
|
|
20230727,193600,452160110,11010,11010,11010,11010,0
|
|
20230727,193500,452160110,11010,11010,11010,11010,0
|
|
20230727,193400,452160110,11010,11010,11010,11010,0
|
|
20230727,193300,452160110,11010,11010,11010,11010,0
|
|
20230727,193200,452160110,11010,11010,11010,11010,0
|
|
20230727,193100,452160110,11010,11010,11010,11010,0
|
|
20230727,193000,452160110,11010,11010,11010,11010,0
|
|
20230727,192900,452160110,11010,11010,11010,11010,0
|
|
20230727,192800,452160110,11010,11010,11010,11010,0
|
|
20230727,192700,452160110,11010,11010,11010,11010,0
|
|
20230727,192600,452160110,11010,11010,11010,11010,0
|
|
20230727,192500,452160110,11010,11010,11010,11010,0
|
|
20230727,192400,452160110,11010,11010,11010,11010,0
|
|
20230727,192300,452160110,11010,11010,11010,11010,0
|
|
20230727,192200,452160110,11010,11010,11010,11010,0
|
|
20230727,192100,452160110,11010,11010,11010,11010,0
|
|
20230727,192000,452160110,11010,11010,11010,11010,0
|
|
20230727,191900,452160110,11010,11010,11010,11010,0
|
|
20230727,191800,452160110,11010,11010,11010,11010,1745
|
|
20230727,191700,452160110,11010,11010,11010,11010,0
|
|
20230727,191600,452160110,11010,11010,11010,11010,0
|
|
20230727,191500,452160110,11010,11010,11010,11010,0
|
|
20230727,191400,452160110,11010,11010,11010,11010,0
|
|
20230727,191300,452160110,11010,11010,11010,11010,0
|
|
20230727,191200,452160110,11010,11010,11010,11010,0
|
|
20230727,191100,452160110,11010,11010,11010,11010,0
|
|
20230727,191000,452160110,11010,11010,11010,11010,0
|
|
20230727,190900,452160110,11010,11010,11010,11010,0
|
|
20230727,190800,452160110,11010,11010,11010,11010,0
|
|
20230727,190700,452160110,11010,11010,11010,11010,0
|
|
20230727,190600,452160110,11010,11010,11010,11010,0
|
|
20230727,190500,452160110,11010,11010,11010,11010,0
|
|
20230727,190400,452160110,11010,11010,11010,11010,0
|
|
20230727,190300,452160110,11010,11010,11010,11010,0
|
|
20230727,190200,452160110,11010,11010,11010,11010,0
|
|
20230727,190100,452160110,11010,11010,11010,11010,0
|
|
20230727,190000,452160110,11010,11010,11010,11010,0
|
|
20230727,185900,452160110,11010,11010,11010,11010,0
|
|
20230727,185800,452160110,11010,11010,11010,11010,0
|
|
20230727,185700,452160110,11010,11010,11010,11010,0
|
|
20230727,185600,452160110,11010,11010,11010,11010,0
|
|
20230727,185500,452160110,11010,11010,11010,11010,0
|
|
20230727,185400,452160110,11010,11010,11010,11010,0
|
|
20230727,185300,452160110,11010,11010,11010,11010,0
|
|
20230727,185200,452160110,11010,11010,11010,11010,0
|
|
20230727,185100,452160110,11010,11010,11010,11010,0
|
|
20230727,185000,452160110,11010,11010,11010,11010,0
|
|
20230727,184900,452160110,11010,11010,11010,11010,0
|
|
20230727,184800,452160110,11010,11010,11010,11010,1745
|
|
20230727,184700,452160110,11010,11010,11010,11010,0
|
|
20230727,184600,452160110,11010,11010,11010,11010,0
|
|
20230727,184500,452160110,11010,11010,11010,11010,0
|
|
20230727,184400,452160110,11010,11010,11010,11010,0
|
|
20230727,184300,452160110,11010,11010,11010,11010,0
|
|
20230727,184200,452160110,11010,11010,11010,11010,0
|
|
20230727,184100,452160110,11010,11010,11010,11010,0
|
|
20230727,184000,452160110,11010,11010,11010,11010,0
|
|
20230727,183900,452160110,11010,11010,11010,11010,0
|
|
20230727,183800,452160110,11010,11010,11010,11010,0
|
|
20230727,183700,452160110,11010,11010,11010,11010,0
|
|
20230727,183600,452160110,11010,11010,11010,11010,0
|
|
20230727,183500,452160110,11010,11010,11010,11010,0
|
|
20230727,183400,452160110,11010,11010,11010,11010,0
|
|
20230727,183300,452160110,11010,11010,11010,11010,0
|
|
20230727,183200,452160110,11010,11010,11010,11010,0
|
|
20230727,183100,452160110,11010,11010,11010,11010,0
|
|
20230727,183000,452160110,11010,11010,11010,11010,0
|
|
20230727,182900,452160110,11010,11010,11010,11010,0
|
|
20230727,182800,452160110,11010,11010,11010,11010,0
|
|
20230727,182700,452160110,11010,11010,11010,11010,0
|
|
20230727,182600,452160110,11010,11010,11010,11010,0
|
|
20230727,182500,452160110,11010,11010,11010,11010,0
|
|
20230727,182400,452160110,11010,11010,11010,11010,0
|
|
20230727,182300,452160110,11010,11010,11010,11010,0
|
|
20230727,182200,452160110,11010,11010,11010,11010,0
|
|
20230727,182100,452160110,11010,11010,11010,11010,0
|
|
20230727,182000,452160110,11010,11010,11010,11010,0
|
|
20230727,181900,452160110,11010,11010,11010,11010,0
|
|
20230727,181800,452160110,11010,11010,11010,11010,1745
|
|
20230727,181700,452160110,11010,11010,11010,11010,0
|
|
20230727,181600,452160110,11010,11010,11010,11010,0
|
|
20230727,181500,452160110,11010,11010,11010,11010,0
|
|
20230727,181400,452160110,11010,11010,11010,11010,0
|
|
20230727,181300,452160110,11010,11010,11010,11010,0
|
|
20230727,181200,452160110,11010,11010,11010,11010,0
|
|
20230727,181100,452160110,11010,11010,11010,11010,0
|
|
20230727,181000,452160110,11010,11010,11010,11010,0
|
|
20230727,180900,452160110,11010,11010,11010,11010,0
|
|
20230727,180800,452160110,11010,11010,11010,11010,0
|
|
20230727,180700,452160110,11010,11010,11010,11010,0
|
|
20230727,180600,452160110,11010,11010,11010,11010,0
|
|
20230727,180500,452160110,11010,11010,11010,11010,0
|
|
20230727,180400,452160110,11010,11010,11010,11010,0
|
|
20230727,180300,452160110,11010,11010,11010,11010,0
|
|
20230727,180200,452160110,11010,11010,11010,11010,0
|
|
20230727,180100,452160110,11010,11010,11010,11010,0
|
|
20230727,180000,452160110,11010,11010,11010,11010,0
|
|
20230727,175900,452160110,11010,11010,11010,11010,0
|
|
20230727,175800,452160110,11010,11010,11010,11010,0
|
|
20230727,175700,452160110,11010,11010,11010,11010,0
|
|
20230727,175600,452160110,11010,11010,11010,11010,0
|
|
20230727,175500,452160110,11010,11010,11010,11010,0
|
|
20230727,175400,452160110,11010,11010,11010,11010,0
|
|
20230727,175300,452160110,11010,11010,11010,11010,0
|
|
20230727,175200,452160110,11010,11010,11010,11010,0
|
|
20230727,175100,452160110,11010,11010,11010,11010,0
|
|
20230727,175000,452160110,11010,11010,11010,11010,0
|
|
20230727,174900,452160110,11010,11010,11010,11010,0
|
|
20230727,174800,452160110,11010,11010,11010,11010,1745
|
|
20230727,174700,452160110,11010,11010,11010,11010,0
|
|
20230727,174600,452160110,11010,11010,11010,11010,0
|
|
20230727,174500,452160110,11010,11010,11010,11010,0
|
|
20230727,174400,452160110,11010,11010,11010,11010,0
|
|
20230727,174300,452160110,11010,11010,11010,11010,0
|
|
20230727,174200,452160110,11010,11010,11010,11010,0
|
|
20230727,174100,452160110,11010,11010,11010,11010,0
|
|
20230727,174000,452160110,11010,11010,11010,11010,0
|
|
20230727,173900,452160110,11010,11010,11010,11010,0
|
|
20230727,173800,452160110,11010,11010,11010,11010,0
|
|
20230727,173700,452160110,11010,11010,11010,11010,0
|
|
20230727,173600,452160110,11010,11010,11010,11010,0
|
|
20230727,173500,452160110,11010,11010,11010,11010,0
|
|
20230727,173400,452160110,11010,11010,11010,11010,0
|
|
20230727,173300,452160110,11010,11010,11010,11010,0
|
|
20230727,173200,452160110,11010,11010,11010,11010,0
|
|
20230727,173100,452160110,11010,11010,11010,11010,0
|
|
20230727,173000,452160110,11010,11010,11010,11010,0
|
|
20230727,172900,452160110,11010,11010,11010,11010,0
|
|
20230727,172800,452160110,11010,11010,11010,11010,0
|
|
20230727,172700,452160110,11010,11010,11010,11010,0
|
|
20230727,172600,452160110,11010,11010,11010,11010,0
|
|
20230727,172500,452160110,11010,11010,11010,11010,0
|
|
20230727,172400,452160110,11010,11010,11010,11010,0
|
|
20230727,172300,452160110,11010,11010,11010,11010,0
|
|
20230727,172200,452160110,11010,11010,11010,11010,0
|
|
20230727,172100,452160110,11010,11010,11010,11010,0
|
|
20230727,172000,452160110,11010,11010,11010,11010,0
|
|
20230727,171900,452160110,11010,11010,11010,11010,0
|
|
20230727,171800,452160110,11010,11010,11010,11010,1745
|
|
20230727,171700,452160110,11010,11010,11010,11010,0
|
|
20230727,171600,452160110,11010,11010,11010,11010,0
|
|
20230727,171500,452160110,11010,11010,11010,11010,0
|
|
20230727,171400,452160110,11010,11010,11010,11010,0
|
|
20230727,171300,452160110,11010,11010,11010,11010,0
|
|
20230727,171200,452160110,11010,11010,11010,11010,0
|
|
20230727,171100,452160110,11010,11010,11010,11010,0
|
|
20230727,171000,452160110,11010,11010,11010,11010,0
|
|
20230727,170900,452160110,11010,11010,11010,11010,0
|
|
20230727,170800,452160110,11010,11010,11010,11010,0
|
|
20230727,170700,452160110,11010,11010,11010,11010,0
|
|
20230727,170600,452160110,11010,11010,11010,11010,0
|
|
20230727,170500,452160110,11010,11010,11010,11010,0
|
|
20230727,170400,452160110,11010,11010,11010,11010,0
|
|
20230727,170300,452160110,11010,11010,11010,11010,0
|
|
20230727,170200,452160110,11010,11010,11010,11010,0
|
|
20230727,170100,452160110,11010,11010,11010,11010,0
|
|
20230727,170000,452160110,11010,11010,11010,11010,0
|
|
20230727,165900,452160110,11010,11010,11010,11010,0
|
|
20230727,165800,452160110,11010,11010,11010,11010,0
|
|
20230727,165700,452160110,11010,11010,11010,11010,0
|
|
20230727,165600,452160110,11010,11010,11010,11010,0
|
|
20230727,165500,452160110,11010,11010,11010,11010,0
|
|
20230727,165400,452160110,11010,11010,11010,11010,0
|
|
20230727,165300,452160110,11010,11010,11010,11010,0
|
|
20230727,165200,452160110,11010,11010,11010,11010,0
|
|
20230727,165100,452160110,11010,11010,11010,11010,0
|
|
20230727,165000,452160110,11010,11010,11010,11010,0
|
|
20230727,164900,452160110,11010,11010,11010,11010,0
|
|
20230727,164800,452160110,11010,11010,11010,11010,1745
|
|
20230727,164700,452160110,11010,11010,11010,11010,0
|
|
20230727,164600,452160110,11010,11010,11010,11010,0
|
|
20230727,164500,452160110,11010,11010,11010,11010,0
|
|
20230727,164400,452160110,11010,11010,11010,11010,0
|
|
20230727,164300,452160110,11010,11010,11010,11010,0
|
|
20230727,164200,452160110,11010,11010,11010,11010,0
|
|
20230727,164100,452160110,11010,11010,11010,11010,0
|
|
20230727,164000,452160110,11010,11010,11010,11010,0
|
|
20230727,163900,452160110,11010,11010,11010,11010,0
|
|
20230727,163800,452160110,11010,11010,11010,11010,0
|
|
20230727,163700,452160110,11010,11010,11010,11010,0
|
|
20230727,163600,452160110,11010,11010,11010,11010,0
|
|
20230727,163500,452160110,11010,11010,11010,11010,0
|
|
20230727,163400,452160110,11010,11010,11010,11010,0
|
|
20230727,163300,452160110,11010,11010,11010,11010,0
|
|
20230727,163200,452160110,11010,11010,11010,11010,0
|
|
20230727,163100,452160110,11010,11010,11010,11010,0
|
|
20230727,163000,452160110,11010,11010,11010,11010,0
|
|
20230727,162900,452160110,11010,11010,11010,11010,0
|
|
20230727,162800,452160110,11010,11010,11010,11010,0
|
|
20230727,162700,452160110,11010,11010,11010,11010,0
|
|
20230727,162600,452160110,11010,11010,11010,11010,0
|
|
20230727,162500,452160110,11010,11010,11010,11010,0
|
|
20230727,162400,452160110,11010,11010,11010,11010,0
|
|
20230727,162300,452160110,11010,11010,11010,11010,0
|
|
20230727,162200,452160110,11010,11010,11010,11010,0
|
|
20230727,162100,452160110,11010,11010,11010,11010,0
|
|
20230727,162000,452160110,11010,11010,11010,11010,0
|
|
20230727,161900,452160110,11010,11010,11010,11010,0
|
|
20230727,161800,452160110,11010,11010,11010,11010,1745
|
|
20230727,161700,452160110,11010,11010,11010,11010,0
|
|
20230727,161600,452160110,11010,11010,11010,11010,0
|
|
20230727,161500,452160110,11010,11010,11010,11010,0
|
|
20230727,161400,452160110,11010,11010,11010,11010,0
|
|
20230727,161300,452160110,11010,11010,11010,11010,0
|
|
20230727,161200,452160110,11010,11010,11010,11010,0
|
|
20230727,161100,452160110,11010,11010,11010,11010,0
|
|
20230727,161000,452160110,11010,11010,11010,11010,0
|
|
20230727,160900,452160110,11010,11010,11010,11010,0
|
|
20230727,160800,452160110,11010,11010,11010,11010,0
|
|
20230727,160700,452160110,11010,11010,11010,11010,0
|
|
20230727,160600,452160110,11010,11010,11010,11010,0
|
|
20230727,160500,452160110,11010,11010,11010,11010,0
|
|
20230727,160400,452160110,11010,11010,11010,11010,0
|
|
20230727,160300,452160110,11010,11010,11010,11010,0
|
|
20230727,160200,452160110,11010,11010,11010,11010,0
|
|
20230727,160100,452160110,11010,11010,11010,11010,0
|
|
20230727,160000,452160110,11010,11010,11010,11010,0
|
|
20230727,155900,452160110,11010,11010,11010,11010,0
|
|
20230727,155800,452160110,11010,11010,11010,11010,0
|
|
20230727,155700,452160110,11010,11010,11010,11010,0
|
|
20230727,155600,452160110,11010,11010,11010,11010,0
|
|
20230727,155500,452160110,11010,11010,11010,11010,0
|
|
20230727,155400,452160110,11010,11010,11010,11010,0
|
|
20230727,155300,452160110,11010,11010,11010,11010,0
|
|
20230727,155200,452160110,11010,11010,11010,11010,0
|
|
20230727,155100,452160110,11010,11010,11010,11010,0
|
|
20230727,155000,452160110,11010,11010,11010,11010,0
|
|
20230727,154900,452160110,11010,11010,11010,11010,0
|
|
20230727,154800,452160110,11010,11010,11010,11010,1745
|
|
20230727,154700,452160110,11010,11010,11010,11010,0
|
|
20230727,154600,452160110,11010,11010,11010,11010,0
|
|
20230727,154500,452160110,11010,11010,11010,11010,0
|
|
20230727,154400,452160110,11010,11010,11010,11010,0
|
|
20230727,154300,452160110,11010,11010,11010,11010,0
|
|
20230727,154200,452160110,11010,11010,11010,11010,0
|
|
20230727,154100,452160110,11010,11010,11010,11010,0
|
|
20230727,154000,452160110,11010,11010,11010,11010,0
|
|
20230727,153900,452160110,11010,11010,11010,11010,0
|
|
20230727,153800,452160110,11010,11010,11010,11010,0
|
|
20230727,153700,452160110,11010,11010,11010,11010,0
|
|
20230727,153600,452160110,11010,11010,11010,11010,0
|
|
20230727,153500,452160110,11010,11010,11010,11010,0
|
|
20230727,153400,452160110,11010,11010,11010,11010,0
|
|
20230727,153300,452160110,11010,11010,11010,11010,0
|
|
20230727,153200,452160110,11010,11010,11010,11010,0
|
|
20230727,153100,452160110,11010,11010,11010,11010,0
|
|
20230727,153000,452160110,11010,11010,11010,11010,1745
|
|
20230727,152900,432947660,11010,11010,11010,11010,0
|
|
20230727,152800,432947660,11010,11010,11010,11010,0
|
|
20230727,152700,432947660,11010,11010,11010,11010,0
|
|
20230727,152600,432947660,11010,11010,11010,11010,0
|
|
20230727,152500,432947660,11010,11010,11010,11010,0
|
|
20230727,152400,432947660,11010,11010,11010,11010,0
|
|
20230727,152300,432947660,11010,11010,11010,11010,0
|
|
20230727,152200,432947660,11010,11010,11010,11010,0
|
|
20230727,152100,432947660,11010,11010,11010,11010,0
|
|
20230727,152000,432947660,11010,11010,11010,11010,0
|
|
20230727,151900,432947660,11010,10940,11010,10940,168
|
|
20230727,151800,431109670,10940,10980,11010,10940,936
|
|
20230727,151700,420836710,10990,10980,10990,10980,405
|
|
20230727,151600,416388810,10980,10940,11020,10900,1076
|
|
20230727,151500,404625670,11000,11000,11000,10940,1641
|
|
20230727,151400,386628670,10900,10830,10900,10790,2080
|
|
20230727,151300,364083140,10790,10890,11090,10750,5707
|
|
20230727,151200,302228530,10890,11160,11160,10890,3285
|
|
20230727,151100,266195760,11170,11230,11240,11170,652
|
|
20230727,151000,258891080,11200,11230,11230,11200,224
|
|
20230727,150900,256379130,11230,11230,11230,11230,37
|
|
20230727,150800,255963620,11230,11210,11230,11200,55
|
|
20230727,150700,255346100,11210,11210,11210,11210,29
|
|
20230727,150600,255021010,11270,11270,11270,11270,0
|
|
20230727,150500,255021010,11270,11240,11270,11240,1064
|
|
20230727,150400,243060910,10700,10700,10700,10700,0
|
|
20230727,150300,243060910,10700,10700,10700,10700,0
|
|
20230727,150200,243060910,10700,11190,11200,10700,2304
|
|
20230727,150100,217429050,11180,11190,11190,11180,218
|
|
20230727,150000,214991780,11200,11250,11250,11190,2506
|
|
20230727,145900,186909420,11290,11290,11290,11290,0
|
|
20230727,145800,186909420,11290,11290,11290,11290,3
|
|
20230727,145700,186875550,11290,11290,11290,11220,663
|
|
20230727,145600,179436550,11210,11210,11210,11210,0
|
|
20230727,145500,179436550,11210,11290,11290,11210,304
|
|
20230727,145400,176025610,11220,11250,11250,11220,100
|
|
20230727,145300,174902570,11320,11300,11320,11300,36
|
|
20230727,145200,174495750,11250,11260,11260,11250,400
|
|
20230727,145100,169994670,11250,11250,11250,11250,0
|
|
20230727,145000,169994670,11250,11320,11320,11250,116
|
|
20230727,144900,168686940,11310,11330,11330,11310,12
|
|
20230727,144800,168551190,11360,11360,11360,11360,0
|
|
20230727,144700,168551190,11360,11330,11360,11300,140
|
|
20230727,144600,166968490,11370,11370,11370,11370,0
|
|
20230727,144500,166968490,11370,11370,11370,11370,11
|
|
20230727,144400,166843420,11320,11330,11330,11320,267
|
|
20230727,144300,163820970,11350,11350,11350,11350,0
|
|
20230727,144200,163820970,11350,11350,11350,11350,0
|
|
20230727,144100,163820970,11350,11350,11350,11350,3
|
|
20230727,144000,163786920,11380,11380,11380,11380,0
|
|
20230727,143900,163786920,11380,11350,11380,11340,32
|
|
20230727,143800,163423790,11350,11370,11370,11350,82
|
|
20230727,143700,162492390,11380,11380,11380,11380,0
|
|
20230727,143600,162492390,11380,11380,11380,11370,39
|
|
20230727,143500,162048930,11380,11380,11380,11380,0
|
|
20230727,143400,162048930,11380,11370,11380,11370,75
|
|
20230727,143300,161195680,11380,11380,11380,11380,0
|
|
20230727,143200,161195680,11380,11380,11380,11380,101
|
|
20230727,143100,160046300,11390,11390,11390,11390,0
|
|
20230727,143000,160046300,11390,11400,11400,11390,2
|
|
20230727,142900,160023510,11440,11440,11440,11440,1
|
|
20230727,142800,160012070,11370,11390,11390,11370,244
|
|
20230727,142700,157237290,11390,11390,11390,11390,20
|
|
20230727,142600,157009490,11380,11450,11450,11370,1368
|
|
20230727,142500,141421440,11460,11460,11460,11460,0
|
|
20230727,142400,141421440,11460,11470,11470,11460,52
|
|
20230727,142300,140825420,11470,11470,11470,11470,0
|
|
20230727,142200,140825420,11470,11470,11470,11470,0
|
|
20230727,142100,140825420,11470,11470,11470,11470,0
|
|
20230727,142000,140825420,11470,11470,11470,11470,10
|
|
20230727,141900,140710720,11470,11470,11470,11470,20
|
|
20230727,141800,140481320,11470,11470,11470,11470,0
|
|
20230727,141700,140481320,11470,11470,11470,11470,0
|
|
20230727,141600,140481320,11470,11470,11470,11470,0
|
|
20230727,141500,140481320,11470,11470,11470,11470,29
|
|
20230727,141400,140148690,11480,11480,11480,11470,752
|
|
20230727,141300,131516840,11490,11490,11490,11490,302
|
|
20230727,141200,128046860,11500,11500,11500,11500,23
|
|
20230727,141100,127782360,11570,11570,11570,11570,0
|
|
20230727,141000,127782360,11570,11570,11570,11570,0
|
|
20230727,140900,127782360,11570,11570,11570,11570,0
|
|
20230727,140800,127782360,11570,11570,11570,11570,0
|
|
20230727,140700,127782360,11570,11570,11570,11570,0
|
|
20230727,140600,127782360,11570,11570,11570,11570,0
|
|
20230727,140500,127782360,11570,11570,11570,11570,1
|
|
20230727,140400,127770790,11490,11490,11490,11490,0
|
|
20230727,140300,127770790,11490,11530,11530,11490,400
|
|
20230727,140200,123171920,11580,11580,11580,11580,0
|
|
20230727,140100,123171920,11580,11580,11580,11580,0
|
|
20230727,140000,123171920,11580,11580,11580,11580,0
|
|
20230727,135900,123171920,11580,11580,11580,11580,0
|
|
20230727,135800,123171920,11580,11580,11580,11580,0
|
|
20230727,135700,123171920,11580,11580,11580,11580,5
|
|
20230727,135600,123114020,11580,11580,11580,11580,0
|
|
20230727,135500,123114020,11580,11580,11580,11580,0
|
|
20230727,135400,123114020,11580,11580,11580,11580,0
|
|
20230727,135300,123114020,11580,11580,11580,11580,0
|
|
20230727,135200,123114020,11580,11580,11580,11580,0
|
|
20230727,135100,123114020,11580,11580,11580,11580,0
|
|
20230727,135000,123114020,11580,11580,11580,11580,0
|
|
20230727,134900,123114020,11580,11580,11580,11580,0
|
|
20230727,134800,123114020,11580,11580,11580,11580,0
|
|
20230727,134700,123114020,11580,11580,11580,11580,0
|
|
20230727,134600,123114020,11580,11580,11580,11580,0
|
|
20230727,134500,123114020,11580,11580,11580,11580,0
|
|
20230727,134400,123114020,11580,11580,11580,11580,0
|
|
20230727,134300,123114020,11580,11580,11580,11580,0
|
|
20230727,134200,123114020,11580,11580,11580,11580,0
|
|
20230727,134100,123114020,11580,11580,11580,11580,0
|
|
20230727,134000,123114020,11580,11580,11580,11580,5
|
|
20230727,133900,123056120,11580,11580,11580,11580,0
|
|
20230727,133800,123056120,11580,11580,11580,11580,10
|
|
20230727,133700,122940320,11580,11580,11580,11580,0
|
|
20230727,133600,122940320,11580,11580,11580,11580,0
|
|
20230727,133500,122940320,11580,11580,11580,11580,0
|
|
20230727,133400,122940320,11580,11580,11580,11580,0
|
|
20230727,133300,122940320,11580,11580,11580,11580,0
|
|
20230727,133200,122940320,11580,11580,11580,11580,0
|
|
20230727,133100,122940320,11580,11580,11580,11580,0
|
|
20230727,133000,122940320,11580,11580,11580,11580,0
|
|
20230727,132900,122940320,11580,11580,11580,11580,0
|
|
20230727,132800,122940320,11580,11580,11580,11580,0
|
|
20230727,132700,122940320,11580,11580,11580,11580,0
|
|
20230727,132600,122940320,11580,11580,11580,11580,0
|
|
20230727,132500,122940320,11580,11580,11580,11580,0
|
|
20230727,132400,122940320,11580,11580,11580,11580,0
|
|
20230727,132300,122940320,11580,11580,11580,11580,0
|
|
20230727,132200,122940320,11580,11580,11580,11580,0
|
|
20230727,132100,122940320,11580,11580,11580,11580,0
|
|
20230727,132000,122940320,11580,11580,11580,11580,0
|
|
20230727,131900,122940320,11580,11580,11580,11580,0
|
|
20230727,131800,122940320,11580,11580,11580,11580,0
|
|
20230727,131700,122940320,11580,11580,11580,11580,0
|
|
20230727,131600,122940320,11580,11580,11580,11580,0
|
|
20230727,131500,122940320,11580,11580,11580,11580,0
|
|
20230727,131400,122940320,11580,11580,11580,11580,0
|
|
20230727,131300,122940320,11580,11580,11580,11580,0
|
|
20230727,131200,122940320,11580,11580,11580,11580,0
|
|
20230727,131100,122940320,11580,11580,11580,11580,0
|
|
20230727,131000,122940320,11580,11580,11580,11580,0
|
|
20230727,130900,122940320,11580,11580,11580,11580,0
|
|
20230727,130800,122940320,11580,11580,11580,11580,0
|
|
20230727,130700,122940320,11580,11580,11580,11580,0
|
|
20230727,130600,122940320,11580,11580,11580,11580,1
|
|
20230727,130500,122928740,11580,11580,11580,11580,0
|
|
20230727,130400,122928740,11580,11580,11580,11580,0
|
|
20230727,130300,122928740,11580,11580,11580,11580,1
|
|
20230727,130200,122917160,11500,11500,11500,11500,0
|
|
20230727,130100,122917160,11500,11510,11510,11500,250
|
|
20230727,130000,120041200,11580,11580,11580,11580,0
|
|
20230727,125900,120041200,11580,11520,11580,11500,119
|
|
20230727,125800,118671920,11580,11580,11580,11580,0
|
|
20230727,125700,118671920,11580,11580,11580,11580,0
|
|
20230727,125600,118671920,11580,11580,11580,11580,1
|
|
20230727,125500,118660340,11500,11500,11500,11500,0
|
|
20230727,125400,118660340,11500,11500,11500,11500,0
|
|
20230727,125300,118660340,11500,11500,11500,11500,0
|
|
20230727,125200,118660340,11500,11500,11500,11500,0
|
|
20230727,125100,118660340,11500,11520,11520,11500,463
|
|
20230727,125000,113333620,11600,11600,11600,11600,0
|
|
20230727,124900,113333620,11600,11570,11600,11500,251
|
|
20230727,124800,110445480,11630,11630,11630,11630,0
|
|
20230727,124700,110445480,11630,11630,11630,11630,0
|
|
20230727,124600,110445480,11630,11630,11630,11630,0
|
|
20230727,124500,110445480,11630,11630,11630,11630,0
|
|
20230727,124400,110445480,11630,11630,11630,11630,0
|
|
20230727,124300,110445480,11630,11630,11630,11630,0
|
|
20230727,124200,110445480,11630,11630,11630,11630,0
|
|
20230727,124100,110445480,11630,11630,11630,11630,0
|
|
20230727,124000,110445480,11630,11630,11630,11630,0
|
|
20230727,123900,110445480,11630,11630,11630,11630,0
|
|
20230727,123800,110445480,11630,11630,11630,11630,0
|
|
20230727,123700,110445480,11630,11630,11630,11630,100
|
|
20230727,123600,109282480,11630,11630,11630,11630,0
|
|
20230727,123500,109282480,11630,11630,11630,11630,0
|
|
20230727,123400,109282480,11630,11630,11630,11630,0
|
|
20230727,123300,109282480,11630,11630,11630,11630,0
|
|
20230727,123200,109282480,11630,11630,11630,11630,0
|
|
20230727,123100,109282480,11630,11630,11630,11630,0
|
|
20230727,123000,109282480,11630,11630,11630,11630,0
|
|
20230727,122900,109282480,11630,11630,11630,11630,0
|
|
20230727,122800,109282480,11630,11630,11630,11630,0
|
|
20230727,122700,109282480,11630,11630,11630,11630,0
|
|
20230727,122600,109282480,11630,11630,11630,11630,10
|
|
20230727,122500,109166180,11570,11570,11570,11570,0
|
|
20230727,122400,109166180,11570,11570,11570,11570,0
|
|
20230727,122300,109166180,11570,11570,11570,11570,24
|
|
20230727,122200,108888500,11570,11570,11570,11570,1
|
|
20230727,122100,108876930,11500,11500,11500,11500,0
|
|
20230727,122000,108876930,11500,11500,11500,11500,0
|
|
20230727,121900,108876930,11500,11530,11530,11500,219
|
|
20230727,121800,106355960,11540,11630,11630,11540,124
|
|
20230727,121700,104918250,11680,11680,11680,11680,0
|
|
20230727,121600,104918250,11680,11680,11680,11680,0
|
|
20230727,121500,104918250,11680,11680,11680,11680,0
|
|
20230727,121400,104918250,11680,11680,11680,11680,0
|
|
20230727,121300,104918250,11680,11680,11680,11680,0
|
|
20230727,121200,104918250,11680,11680,11680,11680,0
|
|
20230727,121100,104918250,11680,11680,11680,11680,0
|
|
20230727,121000,104918250,11680,11680,11680,11680,0
|
|
20230727,120900,104918250,11680,11680,11680,11680,0
|
|
20230727,120800,104918250,11680,11680,11680,11680,0
|
|
20230727,120700,104918250,11680,11680,11680,11680,0
|
|
20230727,120600,104918250,11680,11680,11680,11680,0
|
|
20230727,120500,104918250,11680,11680,11680,11680,0
|
|
20230727,120400,104918250,11680,11680,11680,11680,0
|
|
20230727,120300,104918250,11680,11680,11680,11680,0
|
|
20230727,120200,104918250,11680,11680,11680,11680,0
|
|
20230727,120100,104918250,11680,11680,11680,11680,20
|
|
20230727,120000,104684650,11680,11680,11680,11680,0
|
|
20230727,115900,104684650,11680,11680,11680,11680,0
|
|
20230727,115800,104684650,11680,11680,11680,11680,0
|
|
20230727,115700,104684650,11680,11680,11680,11680,0
|
|
20230727,115600,104684650,11680,11680,11680,11680,0
|
|
20230727,115500,104684650,11680,11680,11680,11680,0
|
|
20230727,115400,104684650,11680,11680,11680,11680,0
|
|
20230727,115300,104684650,11680,11680,11680,11680,1
|
|
20230727,115200,104672970,11620,11620,11620,11620,0
|
|
20230727,115100,104672970,11620,11620,11620,11620,150
|
|
20230727,115000,102929970,11680,11670,11680,11670,200
|
|
20230727,114900,100594310,11670,11670,11670,11670,0
|
|
20230727,114800,100594310,11670,11670,11670,11670,0
|
|
20230727,114700,100594310,11670,11670,11670,11670,0
|
|
20230727,114600,100594310,11670,11670,11670,11670,0
|
|
20230727,114500,100594310,11670,11670,11670,11670,0
|
|
20230727,114400,100594310,11670,11670,11670,11670,100
|
|
20230727,114300,99427310,11660,11660,11660,11660,0
|
|
20230727,114200,99427310,11660,11660,11660,11660,50
|
|
20230727,114100,98844310,11670,11670,11670,11670,0
|
|
20230727,114000,98844310,11670,11670,11670,11670,0
|
|
20230727,113900,98844310,11670,11670,11670,11670,0
|
|
20230727,113800,98844310,11670,11670,11670,11670,0
|
|
20230727,113700,98844310,11670,11670,11670,11670,0
|
|
20230727,113600,98844310,11670,11670,11670,11670,0
|
|
20230727,113500,98844310,11670,11670,11670,11670,0
|
|
20230727,113400,98844310,11670,11670,11670,11670,0
|
|
20230727,113300,98844310,11670,11670,11670,11670,0
|
|
20230727,113200,98844310,11670,11650,11670,11650,8
|
|
20230727,113100,98750970,11650,11650,11650,11650,0
|
|
20230727,113000,98750970,11650,11650,11650,11650,0
|
|
20230727,112900,98750970,11650,11650,11650,11650,2
|
|
20230727,112800,98727670,11680,11680,11680,11680,0
|
|
20230727,112700,98727670,11680,11680,11680,11680,0
|
|
20230727,112600,98727670,11680,11680,11680,11680,0
|
|
20230727,112500,98727670,11680,11680,11680,11680,0
|
|
20230727,112400,98727670,11680,11680,11680,11680,0
|
|
20230727,112300,98727670,11680,11680,11680,11680,0
|
|
20230727,112200,98727670,11680,11680,11680,11680,0
|
|
20230727,112100,98727670,11680,11680,11680,11680,0
|
|
20230727,112000,98727670,11680,11680,11680,11680,0
|
|
20230727,111900,98727670,11680,11680,11680,11680,0
|
|
20230727,111800,98727670,11680,11680,11680,11680,0
|
|
20230727,111700,98727670,11680,11680,11680,11680,0
|
|
20230727,111600,98727670,11680,11680,11680,11680,0
|
|
20230727,111500,98727670,11680,11680,11680,11680,0
|
|
20230727,111400,98727670,11680,11680,11680,11680,0
|
|
20230727,111300,98727670,11680,11680,11680,11680,0
|
|
20230727,111200,98727670,11680,11680,11680,11680,0
|
|
20230727,111100,98727670,11680,11680,11680,11680,0
|
|
20230727,111000,98727670,11680,11680,11680,11680,10
|
|
20230727,110900,98610870,11690,11690,11690,11690,0
|
|
20230727,110800,98610870,11690,11690,11690,11690,0
|
|
20230727,110700,98610870,11690,11690,11690,11690,0
|
|
20230727,110600,98610870,11690,11690,11690,11690,74
|
|
20230727,110500,97745810,11750,11750,11750,11750,0
|
|
20230727,110400,97745810,11750,11750,11750,11750,0
|
|
20230727,110300,97745810,11750,11750,11750,11750,0
|
|
20230727,110200,97745810,11750,11750,11750,11750,0
|
|
20230727,110100,97745810,11750,11750,11750,11750,0
|
|
20230727,110000,97745810,11750,11750,11750,11750,0
|
|
20230727,105900,97745810,11750,11750,11750,11750,0
|
|
20230727,105800,97745810,11750,11750,11750,11750,0
|
|
20230727,105700,97745810,11750,11750,11750,11750,0
|
|
20230727,105600,97745810,11750,11750,11750,11750,42
|
|
20230727,105500,97252310,11750,11750,11750,11750,10
|
|
20230727,105400,97134810,11750,11750,11750,11750,20
|
|
20230727,105300,96899810,11750,11740,11750,11740,13
|
|
20230727,105200,96747090,11750,11750,11750,11750,0
|
|
20230727,105100,96747090,11750,11750,11750,11750,0
|
|
20230727,105000,96747090,11750,11750,11750,11750,0
|
|
20230727,104900,96747090,11750,11750,11750,11750,0
|
|
20230727,104800,96747090,11750,11750,11750,11750,0
|
|
20230727,104700,96747090,11750,11750,11750,11750,0
|
|
20230727,104600,96747090,11750,11750,11750,11750,0
|
|
20230727,104500,96747090,11750,11750,11750,11750,0
|
|
20230727,104400,96747090,11750,11750,11750,11750,0
|
|
20230727,104300,96747090,11750,11750,11750,11750,0
|
|
20230727,104200,96747090,11750,11730,11750,11730,760
|
|
20230727,104100,87827290,11730,11730,11730,11730,10
|
|
20230727,104000,87709990,11730,11730,11730,11730,0
|
|
20230727,103900,87709990,11730,11730,11730,11730,0
|
|
20230727,103800,87709990,11730,11700,11730,11700,13
|
|
20230727,103700,87557590,11700,11700,11700,11700,0
|
|
20230727,103600,87557590,11700,11700,11700,11700,0
|
|
20230727,103500,87557590,11700,11700,11700,11700,0
|
|
20230727,103400,87557590,11700,11700,11700,11700,0
|
|
20230727,103300,87557590,11700,11690,11700,11690,290
|
|
20230727,103200,84165620,11690,11680,11690,11680,100
|
|
20230727,103100,82997150,11680,11680,11680,11680,0
|
|
20230727,103000,82997150,11680,11680,11680,11680,0
|
|
20230727,102900,82997150,11680,11680,11680,11680,8
|
|
20230727,102800,82903710,11680,11680,11680,11680,0
|
|
20230727,102700,82903710,11680,11680,11680,11680,1
|
|
20230727,102600,82892030,11660,11660,11660,11660,0
|
|
20230727,102500,82892030,11660,11660,11660,11660,0
|
|
20230727,102400,82892030,11660,11660,11660,11660,0
|
|
20230727,102300,82892030,11660,11660,11660,11660,0
|
|
20230727,102200,82892030,11660,11660,11660,11660,0
|
|
20230727,102100,82892030,11660,11660,11660,11660,0
|
|
20230727,102000,82892030,11660,11660,11660,11660,0
|
|
20230727,101900,82892030,11660,11660,11660,11660,0
|
|
20230727,101800,82892030,11660,11660,11660,11660,10
|
|
20230727,101700,82775430,11690,11690,11690,11690,0
|
|
20230727,101600,82775430,11690,11690,11690,11690,0
|
|
20230727,101500,82775430,11690,11690,11690,11690,0
|
|
20230727,101400,82775430,11690,11690,11690,11690,0
|
|
20230727,101300,82775430,11690,11690,11690,11690,0
|
|
20230727,101200,82775430,11690,11690,11690,11690,0
|
|
20230727,101100,82775430,11690,11690,11690,11690,0
|
|
20230727,101000,82775430,11690,11690,11690,11690,0
|
|
20230727,100900,82775430,11690,11690,11690,11690,0
|
|
20230727,100800,82775430,11690,11690,11690,11690,0
|
|
20230727,100700,82775430,11690,11690,11690,11690,0
|
|
20230727,100600,82775430,11690,11690,11690,11690,0
|
|
20230727,100500,82775430,11690,11690,11690,11690,0
|
|
20230727,100400,82775430,11690,11690,11690,11690,105
|
|
20230727,100300,81547980,11690,11690,11690,11690,2
|
|
20230727,100200,81524600,11600,11600,11600,11600,0
|
|
20230727,100100,81524600,11600,11600,11600,11600,16
|
|
20230727,100000,81339000,11600,11600,11600,11600,0
|
|
20230727,095900,81339000,11600,11600,11600,11600,0
|
|
20230727,095800,81339000,11600,11600,11600,11600,0
|
|
20230727,095700,81339000,11600,11590,11600,11590,200
|
|
20230727,095600,79019570,11600,11600,11600,11600,0
|
|
20230727,095500,79019570,11600,11600,11600,11600,0
|
|
20230727,095400,79019570,11600,11600,11600,11600,0
|
|
20230727,095300,79019570,11600,11530,11600,11530,203
|
|
20230727,095200,76675970,11530,11530,11530,11530,1
|
|
20230727,095100,76664440,11500,11500,11500,11500,28
|
|
20230727,095000,76342440,11490,11530,11530,11490,23
|
|
20230727,094900,76078110,11500,11530,11530,11500,265
|
|
20230727,094800,73030580,11500,11540,11540,11500,202
|
|
20230727,094700,70702320,11550,11550,11550,11550,68
|
|
20230727,094600,69916920,11550,11550,11550,11550,0
|
|
20230727,094500,69916920,11550,11550,11550,11550,0
|
|
20230727,094400,69916920,11550,11550,11550,11550,0
|
|
20230727,094300,69916920,11550,11550,11550,11550,0
|
|
20230727,094200,69916920,11550,11550,11550,11550,1
|
|
20230727,094100,69905370,11550,11550,11550,11550,1
|
|
20230727,094000,69893820,11560,11560,11560,11560,29
|
|
20230727,093900,69558580,11550,11550,11550,11550,0
|
|
20230727,093800,69558580,11550,11540,11550,11540,47
|
|
20230727,093700,69015910,11540,11540,11540,11540,14
|
|
20230727,093600,68854350,11600,11600,11600,11600,0
|
|
20230727,093500,68854350,11600,11600,11600,11600,1
|
|
20230727,093400,68842750,11530,11530,11530,11530,0
|
|
20230727,093300,68842750,11530,11530,11530,11530,0
|
|
20230727,093200,68842750,11530,11530,11530,11530,11
|
|
20230727,093100,68715920,11600,11600,11600,11600,0
|
|
20230727,093000,68715920,11600,11600,11600,11600,10
|
|
20230727,092900,68599920,11600,11600,11600,11600,0
|
|
20230727,092800,68599920,11600,11520,11600,11520,48
|
|
20230727,092700,68046880,11720,11610,11720,11580,1942
|
|
20230727,092600,45449010,11610,11700,11700,11610,854
|
|
20230727,092500,35522440,11710,11710,11710,11710,22
|
|
20230727,092400,35264820,11760,11760,11760,11760,0
|
|
20230727,092300,35264820,11760,11810,11810,11760,60
|
|
20230727,092200,34559170,11630,11650,11950,11610,627
|
|
20230727,092100,27256920,11650,11620,11650,11620,1166
|
|
20230727,092000,13690170,11630,11600,11630,11540,85
|
|
20230727,091900,12706710,11600,11580,11600,11580,39
|
|
20230727,091800,12254620,11570,11570,11570,11570,0
|
|
20230727,091700,12254620,11570,11570,11570,11570,2
|
|
20230727,091600,12231480,11570,11570,11570,11570,0
|
|
20230727,091500,12231480,11570,11520,11570,11520,490
|
|
20230727,091400,6574880,11510,11500,11510,11500,169
|
|
20230727,091300,4630190,11510,11510,11510,11510,28
|
|
20230727,091200,4307910,11510,11490,11510,11490,92
|
|
20230727,091100,3249890,11510,11510,11510,11510,0
|
|
20230727,091000,3249890,11510,11460,11510,11450,55
|
|
20230727,090900,2619640,11520,11460,11520,11450,96
|
|
20230727,090800,1519450,11450,11510,11510,11450,112
|
|
20230727,090700,231550,11580,11580,11580,11580,0
|
|
20230727,090600,231550,11580,11580,11580,11580,8
|
|
20230727,090500,138910,11580,11580,11580,11580,5
|
|
20230727,090400,81010,11580,11580,11580,11580,5
|
|
20230727,090300,23110,11550,11550,11550,11550,0
|
|
20230727,090200,23110,11550,11550,11550,11550,1
|
|
20230727,090100,11560,11560,11560,11560,11560,0
|
|
20230727,090000,11560,11560,11560,11560,11560,1
|