676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201300,213482885,3815,3815,3815,3815,1777
|
|
20230727,201200,213482885,3815,3815,3815,3815,0
|
|
20230727,201100,213482885,3815,3815,3815,3815,0
|
|
20230727,201000,213482885,3815,3815,3815,3815,0
|
|
20230727,200900,213482885,3815,3815,3815,3815,0
|
|
20230727,200800,213482885,3815,3815,3815,3815,0
|
|
20230727,200700,213482885,3815,3815,3815,3815,0
|
|
20230727,200600,213482885,3815,3815,3815,3815,0
|
|
20230727,200500,213482885,3815,3815,3815,3815,0
|
|
20230727,200400,213482885,3815,3815,3815,3815,0
|
|
20230727,200300,213482885,3815,3815,3815,3815,0
|
|
20230727,200200,213482885,3815,3815,3815,3815,0
|
|
20230727,200100,213482885,3815,3815,3815,3815,0
|
|
20230727,200000,213482885,3815,3815,3815,3815,0
|
|
20230727,195900,213482885,3815,3815,3815,3815,0
|
|
20230727,195800,213482885,3815,3815,3815,3815,0
|
|
20230727,195700,213482885,3815,3815,3815,3815,0
|
|
20230727,195600,213482885,3815,3815,3815,3815,0
|
|
20230727,195500,213482885,3815,3815,3815,3815,0
|
|
20230727,195400,213482885,3815,3815,3815,3815,0
|
|
20230727,195300,213482885,3815,3815,3815,3815,0
|
|
20230727,195200,213482885,3815,3815,3815,3815,0
|
|
20230727,195100,213482885,3815,3815,3815,3815,0
|
|
20230727,195000,213482885,3815,3815,3815,3815,0
|
|
20230727,194900,213482885,3815,3815,3815,3815,0
|
|
20230727,194800,213482885,3815,3815,3815,3815,0
|
|
20230727,194700,213482885,3815,3815,3815,3815,0
|
|
20230727,194600,213482885,3815,3815,3815,3815,0
|
|
20230727,194500,213482885,3815,3815,3815,3815,0
|
|
20230727,194400,213482885,3815,3815,3815,3815,0
|
|
20230727,194300,213482885,3815,3815,3815,3815,1777
|
|
20230727,194200,213482885,3815,3815,3815,3815,0
|
|
20230727,194100,213482885,3815,3815,3815,3815,0
|
|
20230727,194000,213482885,3815,3815,3815,3815,0
|
|
20230727,193900,213482885,3815,3815,3815,3815,0
|
|
20230727,193800,213482885,3815,3815,3815,3815,0
|
|
20230727,193700,213482885,3815,3815,3815,3815,0
|
|
20230727,193600,213482885,3815,3815,3815,3815,0
|
|
20230727,193500,213482885,3815,3815,3815,3815,0
|
|
20230727,193400,213482885,3815,3815,3815,3815,0
|
|
20230727,193300,213482885,3815,3815,3815,3815,0
|
|
20230727,193200,213482885,3815,3815,3815,3815,0
|
|
20230727,193100,213482885,3815,3815,3815,3815,0
|
|
20230727,193000,213482885,3815,3815,3815,3815,0
|
|
20230727,192900,213482885,3815,3815,3815,3815,0
|
|
20230727,192800,213482885,3815,3815,3815,3815,0
|
|
20230727,192700,213482885,3815,3815,3815,3815,0
|
|
20230727,192600,213482885,3815,3815,3815,3815,0
|
|
20230727,192500,213482885,3815,3815,3815,3815,0
|
|
20230727,192400,213482885,3815,3815,3815,3815,0
|
|
20230727,192300,213482885,3815,3815,3815,3815,0
|
|
20230727,192200,213482885,3815,3815,3815,3815,0
|
|
20230727,192100,213482885,3815,3815,3815,3815,0
|
|
20230727,192000,213482885,3815,3815,3815,3815,0
|
|
20230727,191900,213482885,3815,3815,3815,3815,0
|
|
20230727,191800,213482885,3815,3815,3815,3815,0
|
|
20230727,191700,213482885,3815,3815,3815,3815,0
|
|
20230727,191600,213482885,3815,3815,3815,3815,0
|
|
20230727,191500,213482885,3815,3815,3815,3815,0
|
|
20230727,191400,213482885,3815,3815,3815,3815,0
|
|
20230727,191300,213482885,3815,3815,3815,3815,1777
|
|
20230727,191200,213482885,3815,3815,3815,3815,0
|
|
20230727,191100,213482885,3815,3815,3815,3815,0
|
|
20230727,191000,213482885,3815,3815,3815,3815,0
|
|
20230727,190900,213482885,3815,3815,3815,3815,0
|
|
20230727,190800,213482885,3815,3815,3815,3815,0
|
|
20230727,190700,213482885,3815,3815,3815,3815,0
|
|
20230727,190600,213482885,3815,3815,3815,3815,0
|
|
20230727,190500,213482885,3815,3815,3815,3815,0
|
|
20230727,190400,213482885,3815,3815,3815,3815,0
|
|
20230727,190300,213482885,3815,3815,3815,3815,0
|
|
20230727,190200,213482885,3815,3815,3815,3815,0
|
|
20230727,190100,213482885,3815,3815,3815,3815,0
|
|
20230727,190000,213482885,3815,3815,3815,3815,0
|
|
20230727,185900,213482885,3815,3815,3815,3815,0
|
|
20230727,185800,213482885,3815,3815,3815,3815,0
|
|
20230727,185700,213482885,3815,3815,3815,3815,0
|
|
20230727,185600,213482885,3815,3815,3815,3815,0
|
|
20230727,185500,213482885,3815,3815,3815,3815,0
|
|
20230727,185400,213482885,3815,3815,3815,3815,0
|
|
20230727,185300,213482885,3815,3815,3815,3815,0
|
|
20230727,185200,213482885,3815,3815,3815,3815,0
|
|
20230727,185100,213482885,3815,3815,3815,3815,0
|
|
20230727,185000,213482885,3815,3815,3815,3815,0
|
|
20230727,184900,213482885,3815,3815,3815,3815,0
|
|
20230727,184800,213482885,3815,3815,3815,3815,0
|
|
20230727,184700,213482885,3815,3815,3815,3815,0
|
|
20230727,184600,213482885,3815,3815,3815,3815,0
|
|
20230727,184500,213482885,3815,3815,3815,3815,0
|
|
20230727,184400,213482885,3815,3815,3815,3815,0
|
|
20230727,184300,213482885,3815,3815,3815,3815,1777
|
|
20230727,184200,213482885,3815,3815,3815,3815,0
|
|
20230727,184100,213482885,3815,3815,3815,3815,0
|
|
20230727,184000,213482885,3815,3815,3815,3815,0
|
|
20230727,183900,213482885,3815,3815,3815,3815,0
|
|
20230727,183800,213482885,3815,3815,3815,3815,0
|
|
20230727,183700,213482885,3815,3815,3815,3815,0
|
|
20230727,183600,213482885,3815,3815,3815,3815,0
|
|
20230727,183500,213482885,3815,3815,3815,3815,0
|
|
20230727,183400,213482885,3815,3815,3815,3815,0
|
|
20230727,183300,213482885,3815,3815,3815,3815,0
|
|
20230727,183200,213482885,3815,3815,3815,3815,0
|
|
20230727,183100,213482885,3815,3815,3815,3815,0
|
|
20230727,183000,213482885,3815,3815,3815,3815,0
|
|
20230727,182900,213482885,3815,3815,3815,3815,0
|
|
20230727,182800,213482885,3815,3815,3815,3815,0
|
|
20230727,182700,213482885,3815,3815,3815,3815,0
|
|
20230727,182600,213482885,3815,3815,3815,3815,0
|
|
20230727,182500,213482885,3815,3815,3815,3815,0
|
|
20230727,182400,213482885,3815,3815,3815,3815,0
|
|
20230727,182300,213482885,3815,3815,3815,3815,0
|
|
20230727,182200,213482885,3815,3815,3815,3815,0
|
|
20230727,182100,213482885,3815,3815,3815,3815,0
|
|
20230727,182000,213482885,3815,3815,3815,3815,0
|
|
20230727,181900,213482885,3815,3815,3815,3815,0
|
|
20230727,181800,213482885,3815,3815,3815,3815,0
|
|
20230727,181700,213482885,3815,3815,3815,3815,0
|
|
20230727,181600,213482885,3815,3815,3815,3815,0
|
|
20230727,181500,213482885,3815,3815,3815,3815,0
|
|
20230727,181400,213482885,3815,3815,3815,3815,0
|
|
20230727,181300,213482885,3815,3815,3815,3815,1777
|
|
20230727,181200,213482885,3815,3815,3815,3815,0
|
|
20230727,181100,213482885,3815,3815,3815,3815,0
|
|
20230727,181000,213482885,3815,3815,3815,3815,0
|
|
20230727,180900,213482885,3815,3815,3815,3815,0
|
|
20230727,180800,213482885,3815,3815,3815,3815,0
|
|
20230727,180700,213482885,3815,3815,3815,3815,0
|
|
20230727,180600,213482885,3815,3815,3815,3815,0
|
|
20230727,180500,213482885,3815,3815,3815,3815,0
|
|
20230727,180400,213482885,3815,3815,3815,3815,0
|
|
20230727,180300,213482885,3815,3815,3815,3815,0
|
|
20230727,180200,213482885,3815,3815,3815,3815,0
|
|
20230727,180100,213482885,3815,3815,3815,3815,0
|
|
20230727,180000,213482885,3815,3815,3815,3815,0
|
|
20230727,175900,213482885,3815,3815,3815,3815,0
|
|
20230727,175800,213482885,3815,3815,3815,3815,0
|
|
20230727,175700,213482885,3815,3815,3815,3815,0
|
|
20230727,175600,213482885,3815,3815,3815,3815,0
|
|
20230727,175500,213482885,3815,3815,3815,3815,0
|
|
20230727,175400,213482885,3815,3815,3815,3815,0
|
|
20230727,175300,213482885,3815,3815,3815,3815,0
|
|
20230727,175200,213482885,3815,3815,3815,3815,0
|
|
20230727,175100,213482885,3815,3815,3815,3815,0
|
|
20230727,175000,213482885,3815,3815,3815,3815,0
|
|
20230727,174900,213482885,3815,3815,3815,3815,0
|
|
20230727,174800,213482885,3815,3815,3815,3815,0
|
|
20230727,174700,213482885,3815,3815,3815,3815,0
|
|
20230727,174600,213482885,3815,3815,3815,3815,0
|
|
20230727,174500,213482885,3815,3815,3815,3815,0
|
|
20230727,174400,213482885,3815,3815,3815,3815,0
|
|
20230727,174300,213482885,3815,3815,3815,3815,1777
|
|
20230727,174200,213482885,3815,3815,3815,3815,0
|
|
20230727,174100,213482885,3815,3815,3815,3815,0
|
|
20230727,174000,213482885,3815,3815,3815,3815,0
|
|
20230727,173900,213482885,3815,3815,3815,3815,0
|
|
20230727,173800,213482885,3815,3815,3815,3815,0
|
|
20230727,173700,213482885,3815,3815,3815,3815,0
|
|
20230727,173600,213482885,3815,3815,3815,3815,0
|
|
20230727,173500,213482885,3815,3815,3815,3815,0
|
|
20230727,173400,213482885,3815,3815,3815,3815,0
|
|
20230727,173300,213482885,3815,3815,3815,3815,0
|
|
20230727,173200,213482885,3815,3815,3815,3815,0
|
|
20230727,173100,213482885,3815,3815,3815,3815,0
|
|
20230727,173000,213482885,3815,3815,3815,3815,0
|
|
20230727,172900,213482885,3815,3815,3815,3815,0
|
|
20230727,172800,213482885,3815,3815,3815,3815,0
|
|
20230727,172700,213482885,3815,3815,3815,3815,0
|
|
20230727,172600,213482885,3815,3815,3815,3815,0
|
|
20230727,172500,213482885,3815,3815,3815,3815,0
|
|
20230727,172400,213482885,3815,3815,3815,3815,0
|
|
20230727,172300,213482885,3815,3815,3815,3815,0
|
|
20230727,172200,213482885,3815,3815,3815,3815,0
|
|
20230727,172100,213482885,3815,3815,3815,3815,0
|
|
20230727,172000,213482885,3815,3815,3815,3815,0
|
|
20230727,171900,213482885,3815,3815,3815,3815,0
|
|
20230727,171800,213482885,3815,3815,3815,3815,0
|
|
20230727,171700,213482885,3815,3815,3815,3815,0
|
|
20230727,171600,213482885,3815,3815,3815,3815,0
|
|
20230727,171500,213482885,3815,3815,3815,3815,0
|
|
20230727,171400,213482885,3815,3815,3815,3815,0
|
|
20230727,171300,213482885,3815,3815,3815,3815,1777
|
|
20230727,171200,213482885,3815,3815,3815,3815,0
|
|
20230727,171100,213482885,3815,3815,3815,3815,0
|
|
20230727,171000,213482885,3815,3815,3815,3815,0
|
|
20230727,170900,213482885,3815,3815,3815,3815,0
|
|
20230727,170800,213482885,3815,3815,3815,3815,0
|
|
20230727,170700,213482885,3815,3815,3815,3815,0
|
|
20230727,170600,213482885,3815,3815,3815,3815,0
|
|
20230727,170500,213482885,3815,3815,3815,3815,0
|
|
20230727,170400,213482885,3815,3815,3815,3815,0
|
|
20230727,170300,213482885,3815,3815,3815,3815,0
|
|
20230727,170200,213482885,3815,3815,3815,3815,0
|
|
20230727,170100,213482885,3815,3815,3815,3815,0
|
|
20230727,170000,213482885,3815,3815,3815,3815,0
|
|
20230727,165900,213482885,3815,3815,3815,3815,0
|
|
20230727,165800,213482885,3815,3815,3815,3815,0
|
|
20230727,165700,213482885,3815,3815,3815,3815,0
|
|
20230727,165600,213482885,3815,3815,3815,3815,0
|
|
20230727,165500,213482885,3815,3815,3815,3815,0
|
|
20230727,165400,213482885,3815,3815,3815,3815,0
|
|
20230727,165300,213482885,3815,3815,3815,3815,0
|
|
20230727,165200,213482885,3815,3815,3815,3815,0
|
|
20230727,165100,213482885,3815,3815,3815,3815,0
|
|
20230727,165000,213482885,3815,3815,3815,3815,0
|
|
20230727,164900,213482885,3815,3815,3815,3815,0
|
|
20230727,164800,213482885,3815,3815,3815,3815,0
|
|
20230727,164700,213482885,3815,3815,3815,3815,0
|
|
20230727,164600,213482885,3815,3815,3815,3815,0
|
|
20230727,164500,213482885,3815,3815,3815,3815,0
|
|
20230727,164400,213482885,3815,3815,3815,3815,0
|
|
20230727,164300,213482885,3815,3815,3815,3815,1777
|
|
20230727,164200,213482885,3815,3815,3815,3815,0
|
|
20230727,164100,213482885,3815,3815,3815,3815,0
|
|
20230727,164000,213482885,3815,3815,3815,3815,0
|
|
20230727,163900,213482885,3815,3815,3815,3815,0
|
|
20230727,163800,213482885,3815,3815,3815,3815,0
|
|
20230727,163700,213482885,3815,3815,3815,3815,0
|
|
20230727,163600,213482885,3815,3815,3815,3815,0
|
|
20230727,163500,213482885,3815,3815,3815,3815,0
|
|
20230727,163400,213482885,3815,3815,3815,3815,0
|
|
20230727,163300,213482885,3815,3815,3815,3815,0
|
|
20230727,163200,213482885,3815,3815,3815,3815,0
|
|
20230727,163100,213482885,3815,3815,3815,3815,0
|
|
20230727,163000,213482885,3815,3815,3815,3815,0
|
|
20230727,162900,213482885,3815,3815,3815,3815,0
|
|
20230727,162800,213482885,3815,3815,3815,3815,0
|
|
20230727,162700,213482885,3815,3815,3815,3815,0
|
|
20230727,162600,213482885,3815,3815,3815,3815,0
|
|
20230727,162500,213482885,3815,3815,3815,3815,0
|
|
20230727,162400,213482885,3815,3815,3815,3815,0
|
|
20230727,162300,213482885,3815,3815,3815,3815,0
|
|
20230727,162200,213482885,3815,3815,3815,3815,0
|
|
20230727,162100,213482885,3815,3815,3815,3815,0
|
|
20230727,162000,213482885,3815,3815,3815,3815,0
|
|
20230727,161900,213482885,3815,3815,3815,3815,0
|
|
20230727,161800,213482885,3815,3815,3815,3815,0
|
|
20230727,161700,213482885,3815,3815,3815,3815,0
|
|
20230727,161600,213482885,3815,3815,3815,3815,0
|
|
20230727,161500,213482885,3815,3815,3815,3815,0
|
|
20230727,161400,213482885,3815,3815,3815,3815,0
|
|
20230727,161300,213482885,3815,3815,3815,3815,1777
|
|
20230727,161200,213482885,3815,3815,3815,3815,0
|
|
20230727,161100,213482885,3815,3815,3815,3815,0
|
|
20230727,161000,213482885,3815,3815,3815,3815,0
|
|
20230727,160900,213482885,3815,3815,3815,3815,0
|
|
20230727,160800,213482885,3815,3815,3815,3815,0
|
|
20230727,160700,213482885,3815,3815,3815,3815,0
|
|
20230727,160600,213482885,3815,3815,3815,3815,0
|
|
20230727,160500,213482885,3815,3815,3815,3815,0
|
|
20230727,160400,213482885,3815,3815,3815,3815,0
|
|
20230727,160300,213482885,3815,3815,3815,3815,0
|
|
20230727,160200,213482885,3815,3815,3815,3815,0
|
|
20230727,160100,213482885,3815,3815,3815,3815,0
|
|
20230727,160000,213482885,3815,3815,3815,3815,0
|
|
20230727,155900,213482885,3815,3815,3815,3815,0
|
|
20230727,155800,213482885,3815,3815,3815,3815,0
|
|
20230727,155700,213482885,3815,3815,3815,3815,0
|
|
20230727,155600,213482885,3815,3815,3815,3815,0
|
|
20230727,155500,213482885,3815,3815,3815,3815,0
|
|
20230727,155400,213482885,3815,3815,3815,3815,0
|
|
20230727,155300,213482885,3815,3815,3815,3815,0
|
|
20230727,155200,213482885,3815,3815,3815,3815,0
|
|
20230727,155100,213482885,3815,3815,3815,3815,0
|
|
20230727,155000,213482885,3815,3815,3815,3815,0
|
|
20230727,154900,213482885,3815,3815,3815,3815,0
|
|
20230727,154800,213482885,3815,3815,3815,3815,0
|
|
20230727,154700,213482885,3815,3815,3815,3815,0
|
|
20230727,154600,213482885,3815,3815,3815,3815,0
|
|
20230727,154500,213482885,3815,3815,3815,3815,0
|
|
20230727,154400,213482885,3815,3815,3815,3815,0
|
|
20230727,154300,213482885,3815,3815,3815,3815,1777
|
|
20230727,154200,213482885,3815,3815,3815,3815,0
|
|
20230727,154100,213482885,3815,3815,3815,3815,0
|
|
20230727,154000,213482885,3815,3815,3815,3815,0
|
|
20230727,153900,213482885,3815,3815,3815,3815,0
|
|
20230727,153800,213482885,3815,3815,3815,3815,0
|
|
20230727,153700,213482885,3815,3815,3815,3815,0
|
|
20230727,153600,213482885,3815,3815,3815,3815,0
|
|
20230727,153500,213482885,3815,3815,3815,3815,0
|
|
20230727,153400,213482885,3815,3815,3815,3815,0
|
|
20230727,153300,213482885,3815,3815,3815,3815,0
|
|
20230727,153200,213482885,3815,3815,3815,3815,0
|
|
20230727,153100,213482885,3815,3815,3815,3815,0
|
|
20230727,153000,213482885,3815,3815,3815,3815,1777
|
|
20230727,152900,206703630,3815,3815,3815,3815,0
|
|
20230727,152800,206703630,3815,3815,3815,3815,0
|
|
20230727,152700,206703630,3815,3815,3815,3815,0
|
|
20230727,152600,206703630,3815,3815,3815,3815,0
|
|
20230727,152500,206703630,3815,3815,3815,3815,0
|
|
20230727,152400,206703630,3815,3815,3815,3815,0
|
|
20230727,152300,206703630,3815,3815,3815,3815,0
|
|
20230727,152200,206703630,3815,3815,3815,3815,0
|
|
20230727,152100,206703630,3815,3815,3815,3815,0
|
|
20230727,152000,206703630,3815,3815,3815,3815,0
|
|
20230727,151900,206703630,3815,3815,3815,3815,5
|
|
20230727,151800,206684555,3820,3820,3820,3820,0
|
|
20230727,151700,206684555,3820,3820,3820,3820,0
|
|
20230727,151600,206684555,3820,3820,3820,3820,0
|
|
20230727,151500,206684555,3820,3820,3820,3820,9
|
|
20230727,151400,206650175,3820,3820,3820,3820,128
|
|
20230727,151300,206161215,3820,3820,3820,3820,9
|
|
20230727,151200,206126835,3815,3820,3820,3815,182
|
|
20230727,151100,205431910,3820,3820,3820,3820,0
|
|
20230727,151000,205431910,3820,3820,3820,3820,0
|
|
20230727,150900,205431910,3820,3820,3820,3820,0
|
|
20230727,150800,205431910,3820,3820,3820,3820,567
|
|
20230727,150700,203265970,3820,3820,3820,3820,0
|
|
20230727,150600,203265970,3820,3820,3820,3820,0
|
|
20230727,150500,203265970,3820,3825,3825,3820,533
|
|
20230727,150400,201228900,3825,3830,3830,3825,159
|
|
20230727,150300,200619940,3830,3830,3830,3830,0
|
|
20230727,150200,200619940,3830,3830,3830,3830,905
|
|
20230727,150100,197153790,3825,3825,3825,3825,0
|
|
20230727,150000,197153790,3825,3825,3825,3825,0
|
|
20230727,145900,197153790,3825,3825,3825,3825,0
|
|
20230727,145800,197153790,3825,3825,3825,3825,0
|
|
20230727,145700,197153790,3825,3825,3825,3825,941
|
|
20230727,145600,193554465,3825,3835,3835,3825,156
|
|
20230727,145500,192957580,3835,3835,3835,3835,19
|
|
20230727,145400,192884715,3835,3835,3835,3835,0
|
|
20230727,145300,192884715,3835,3835,3835,3825,697
|
|
20230727,145200,190218230,3855,3855,3855,3855,10
|
|
20230727,145100,190179680,3830,3830,3830,3830,0
|
|
20230727,145000,190179680,3830,3830,3830,3830,82
|
|
20230727,144900,189865620,3825,3845,3845,3825,1858
|
|
20230727,144800,182745360,3840,3840,3840,3840,0
|
|
20230727,144700,182745360,3840,3840,3840,3840,0
|
|
20230727,144600,182745360,3840,3840,3840,3840,0
|
|
20230727,144500,182745360,3840,3840,3840,3840,0
|
|
20230727,144400,182745360,3840,3840,3840,3840,0
|
|
20230727,144300,182745360,3840,3840,3840,3840,0
|
|
20230727,144200,182745360,3840,3840,3840,3840,0
|
|
20230727,144100,182745360,3840,3840,3840,3840,60
|
|
20230727,144000,182514960,3840,3855,3855,3840,282
|
|
20230727,143900,181427985,3840,3840,3840,3840,0
|
|
20230727,143800,181427985,3840,3870,3870,3840,3594
|
|
20230727,143700,167540670,3880,3870,3880,3865,207
|
|
20230727,143600,166740120,3870,3870,3870,3870,0
|
|
20230727,143500,166740120,3870,3870,3870,3870,0
|
|
20230727,143400,166740120,3870,3865,3870,3865,266
|
|
20230727,143300,165712025,3840,3840,3840,3840,0
|
|
20230727,143200,165712025,3840,3875,3875,3830,1177
|
|
20230727,143100,161195245,3880,3880,3880,3880,343
|
|
20230727,143000,159864405,3885,3880,3885,3880,67
|
|
20230727,142900,159604405,3880,3880,3880,3880,10
|
|
20230727,142800,159565605,3885,3865,3885,3865,33
|
|
20230727,142700,159438030,3860,3870,3880,3860,208
|
|
20230727,142600,158632645,3890,3940,3940,3845,2182
|
|
20230727,142500,150193310,3940,3915,3940,3915,25
|
|
20230727,142400,150094835,3925,3975,3975,3925,10
|
|
20230727,142300,150055435,3980,3860,4045,3860,4386
|
|
20230727,142200,132742310,3855,3855,3855,3855,0
|
|
20230727,142100,132742310,3855,3855,3855,3855,0
|
|
20230727,142000,132742310,3855,3855,3855,3855,0
|
|
20230727,141900,132742310,3855,3855,3855,3855,0
|
|
20230727,141800,132742310,3855,3855,3855,3855,0
|
|
20230727,141700,132742310,3855,3855,3855,3855,0
|
|
20230727,141600,132742310,3855,3855,3855,3855,0
|
|
20230727,141500,132742310,3855,3855,3855,3855,85
|
|
20230727,141400,132414635,3850,3850,3850,3850,0
|
|
20230727,141300,132414635,3850,3850,3850,3850,0
|
|
20230727,141200,132414635,3850,3860,3860,3850,1777
|
|
20230727,141100,125557180,3865,3865,3865,3865,5
|
|
20230727,141000,125537855,3860,3860,3860,3860,0
|
|
20230727,140900,125537855,3860,3860,3860,3860,0
|
|
20230727,140800,125537855,3860,3860,3860,3860,0
|
|
20230727,140700,125537855,3860,3860,3860,3860,0
|
|
20230727,140600,125537855,3860,3865,3870,3860,118
|
|
20230727,140500,125082055,3865,3865,3865,3865,69
|
|
20230727,140400,124815370,3865,3865,3865,3865,0
|
|
20230727,140300,124815370,3865,3865,3865,3865,0
|
|
20230727,140200,124815370,3865,3865,3865,3865,0
|
|
20230727,140100,124815370,3865,3865,3865,3865,0
|
|
20230727,140000,124815370,3865,3865,3865,3865,55
|
|
20230727,135900,124602795,3860,3860,3860,3860,127
|
|
20230727,135800,124112575,3860,3860,3860,3860,0
|
|
20230727,135700,124112575,3860,3860,3860,3860,0
|
|
20230727,135600,124112575,3860,3860,3860,3860,7
|
|
20230727,135500,124085555,3855,3855,3855,3855,9
|
|
20230727,135400,124050860,3855,3855,3855,3855,14
|
|
20230727,135300,123996890,3855,3855,3855,3855,65
|
|
20230727,135200,123746315,3855,3850,3855,3850,207
|
|
20230727,135100,122948765,3850,3850,3850,3850,47
|
|
20230727,135000,122767815,3850,3850,3850,3850,9
|
|
20230727,134900,122733165,3850,3845,3850,3845,129
|
|
20230727,134800,122237125,3860,3860,3860,3860,0
|
|
20230727,134700,122237125,3860,3860,3860,3860,0
|
|
20230727,134600,122237125,3860,3860,3860,3860,0
|
|
20230727,134500,122237125,3860,3860,3860,3860,1
|
|
20230727,134400,122233265,3840,3840,3840,3840,0
|
|
20230727,134300,122233265,3840,3840,3840,3840,1
|
|
20230727,134200,122229425,3840,3840,3840,3840,27
|
|
20230727,134100,122125745,3835,3835,3835,3835,0
|
|
20230727,134000,122125745,3835,3835,3835,3835,0
|
|
20230727,133900,122125745,3835,3835,3835,3835,0
|
|
20230727,133800,122125745,3835,3835,3835,3835,0
|
|
20230727,133700,122125745,3835,3835,3835,3835,0
|
|
20230727,133600,122125745,3835,3835,3835,3835,0
|
|
20230727,133500,122125745,3835,3835,3835,3835,0
|
|
20230727,133400,122125745,3835,3835,3835,3835,0
|
|
20230727,133300,122125745,3835,3835,3835,3835,0
|
|
20230727,133200,122125745,3835,3835,3835,3835,0
|
|
20230727,133100,122125745,3835,3835,3835,3835,0
|
|
20230727,133000,122125745,3835,3835,3835,3835,0
|
|
20230727,132900,122125745,3835,3835,3835,3835,0
|
|
20230727,132800,122125745,3835,3835,3835,3835,0
|
|
20230727,132700,122125745,3835,3835,3835,3835,0
|
|
20230727,132600,122125745,3835,3835,3835,3835,0
|
|
20230727,132500,122125745,3835,3835,3835,3835,0
|
|
20230727,132400,122125745,3835,3835,3835,3835,0
|
|
20230727,132300,122125745,3835,3835,3835,3835,0
|
|
20230727,132200,122125745,3835,3835,3835,3835,0
|
|
20230727,132100,122125745,3835,3835,3835,3835,0
|
|
20230727,132000,122125745,3835,3835,3835,3835,0
|
|
20230727,131900,122125745,3835,3835,3835,3835,0
|
|
20230727,131800,122125745,3835,3835,3835,3835,0
|
|
20230727,131700,122125745,3835,3835,3835,3835,0
|
|
20230727,131600,122125745,3835,3840,3840,3835,298
|
|
20230727,131500,120981535,3840,3840,3840,3840,0
|
|
20230727,131400,120981535,3840,3840,3840,3840,0
|
|
20230727,131300,120981535,3840,3840,3840,3840,0
|
|
20230727,131200,120981535,3840,3840,3840,3840,169
|
|
20230727,131100,120332575,3840,3840,3840,3840,0
|
|
20230727,131000,120332575,3840,3840,3840,3840,16
|
|
20230727,130900,120271135,3840,3865,3865,3840,129
|
|
20230727,130800,119774935,3865,3865,3865,3865,0
|
|
20230727,130700,119774935,3865,3865,3865,3865,0
|
|
20230727,130600,119774935,3865,3865,3865,3865,0
|
|
20230727,130500,119774935,3865,3865,3865,3865,246
|
|
20230727,130400,118824145,3865,3855,3865,3855,254
|
|
20230727,130300,117843270,3840,3840,3840,3840,0
|
|
20230727,130200,117843270,3840,3840,3840,3840,0
|
|
20230727,130100,117843270,3840,3855,3855,3840,2
|
|
20230727,130000,117835575,3840,3840,3840,3840,0
|
|
20230727,125900,117835575,3840,3855,3855,3840,63
|
|
20230727,125800,117592740,3835,3835,3835,3835,0
|
|
20230727,125700,117592740,3835,3835,3835,3835,0
|
|
20230727,125600,117592740,3835,3835,3835,3835,11
|
|
20230727,125500,117550555,3855,3855,3855,3855,0
|
|
20230727,125400,117550555,3855,3855,3855,3855,0
|
|
20230727,125300,117550555,3855,3850,3855,3850,10
|
|
20230727,125200,117512010,3850,3850,3850,3850,25
|
|
20230727,125100,117415760,3850,3850,3850,3850,0
|
|
20230727,125000,117415760,3850,3850,3850,3850,0
|
|
20230727,124900,117415760,3850,3840,3850,3840,822
|
|
20230727,124800,114251505,3835,3835,3835,3835,6
|
|
20230727,124700,114228495,3835,3835,3835,3835,0
|
|
20230727,124600,114228495,3835,3835,3835,3835,0
|
|
20230727,124500,114228495,3835,3835,3835,3835,5
|
|
20230727,124400,114209320,3835,3835,3835,3835,0
|
|
20230727,124300,114209320,3835,3835,3835,3835,0
|
|
20230727,124200,114209320,3835,3835,3835,3835,1
|
|
20230727,124100,114205485,3825,3825,3825,3825,0
|
|
20230727,124000,114205485,3825,3825,3825,3825,0
|
|
20230727,123900,114205485,3825,3825,3825,3825,0
|
|
20230727,123800,114205485,3825,3825,3825,3825,0
|
|
20230727,123700,114205485,3825,3825,3825,3825,0
|
|
20230727,123600,114205485,3825,3825,3825,3825,0
|
|
20230727,123500,114205485,3825,3825,3825,3825,0
|
|
20230727,123400,114205485,3825,3825,3825,3825,0
|
|
20230727,123300,114205485,3825,3825,3825,3825,0
|
|
20230727,123200,114205485,3825,3825,3825,3825,0
|
|
20230727,123100,114205485,3825,3825,3825,3825,0
|
|
20230727,123000,114205485,3825,3825,3825,3825,0
|
|
20230727,122900,114205485,3825,3835,3835,3825,688
|
|
20230727,122800,111573700,3840,3840,3840,3840,0
|
|
20230727,122700,111573700,3840,3840,3840,3840,0
|
|
20230727,122600,111573700,3840,3840,3840,3840,0
|
|
20230727,122500,111573700,3840,3840,3840,3840,0
|
|
20230727,122400,111573700,3840,3840,3840,3840,0
|
|
20230727,122300,111573700,3840,3830,3840,3830,10
|
|
20230727,122200,111535320,3825,3825,3825,3825,0
|
|
20230727,122100,111535320,3825,3825,3825,3825,0
|
|
20230727,122000,111535320,3825,3825,3825,3825,0
|
|
20230727,121900,111535320,3825,3825,3825,3825,0
|
|
20230727,121800,111535320,3825,3825,3825,3825,0
|
|
20230727,121700,111535320,3825,3845,3845,3825,2935
|
|
20230727,121600,100283440,3860,3860,3860,3860,2
|
|
20230727,121500,100275720,3870,3870,3870,3870,3
|
|
20230727,121400,100264110,3845,3850,3850,3845,982
|
|
20230727,121300,96484595,3875,3875,3875,3875,0
|
|
20230727,121200,96484595,3875,3870,3875,3870,6
|
|
20230727,121100,96461370,3885,3880,3885,3875,10
|
|
20230727,121000,96422565,3885,3860,3890,3855,141
|
|
20230727,120900,95876325,3850,3850,3850,3850,0
|
|
20230727,120800,95876325,3850,3850,3850,3850,0
|
|
20230727,120700,95876325,3850,3860,3860,3850,41
|
|
20230727,120600,95718435,3865,3865,3865,3865,0
|
|
20230727,120500,95718435,3865,3865,3865,3865,9
|
|
20230727,120400,95683650,3870,3870,3870,3870,5
|
|
20230727,120300,95664300,3875,3875,3875,3875,0
|
|
20230727,120200,95664300,3875,3860,3875,3860,109
|
|
20230727,120100,95242030,3860,3860,3860,3860,0
|
|
20230727,120000,95242030,3860,3860,3860,3860,0
|
|
20230727,115900,95242030,3860,3860,3860,3860,12
|
|
20230727,115800,95195710,3860,3860,3860,3860,1
|
|
20230727,115700,95191850,3845,3870,3870,3845,125
|
|
20230727,115600,94708950,3870,3870,3870,3870,2
|
|
20230727,115500,94701210,3870,3870,3870,3870,4
|
|
20230727,115400,94685730,3870,3870,3870,3870,0
|
|
20230727,115300,94685730,3870,3870,3870,3870,1
|
|
20230727,115200,94681860,3860,3865,3865,3860,76
|
|
20230727,115100,94388250,3865,3865,3865,3865,3
|
|
20230727,115000,94376655,3860,3860,3860,3860,0
|
|
20230727,114900,94376655,3860,3860,3860,3860,0
|
|
20230727,114800,94376655,3860,3860,3860,3860,0
|
|
20230727,114700,94376655,3860,3860,3860,3860,0
|
|
20230727,114600,94376655,3860,3860,3860,3860,236
|
|
20230727,114500,93465695,3860,3860,3860,3860,0
|
|
20230727,114400,93465695,3860,3860,3860,3860,5
|
|
20230727,114300,93446395,3860,3860,3860,3860,2
|
|
20230727,114200,93438675,3850,3850,3850,3850,0
|
|
20230727,114100,93438675,3850,3850,3850,3850,59
|
|
20230727,114000,93211525,3850,3850,3855,3850,524
|
|
20230727,113900,91193770,3850,3850,3850,3850,59
|
|
20230727,113800,90966620,3860,3850,3860,3850,1800
|
|
20230727,113700,84022400,3850,3840,3850,3840,867
|
|
20230727,113600,80685480,3830,3830,3830,3830,0
|
|
20230727,113500,80685480,3830,3830,3830,3830,0
|
|
20230727,113400,80685480,3830,3830,3830,3830,0
|
|
20230727,113300,80685480,3830,3830,3830,3830,0
|
|
20230727,113200,80685480,3830,3830,3830,3830,1
|
|
20230727,113100,80681650,3830,3835,3835,3830,6
|
|
20230727,113000,80658650,3830,3830,3830,3830,4
|
|
20230727,112900,80643330,3835,3830,3835,3830,7
|
|
20230727,112800,80616505,3830,3830,3830,3830,108
|
|
20230727,112700,80202865,3830,3830,3830,3830,0
|
|
20230727,112600,80202865,3830,3830,3830,3830,0
|
|
20230727,112500,80202865,3830,3830,3830,3830,0
|
|
20230727,112400,80202865,3830,3830,3830,3830,0
|
|
20230727,112300,80202865,3830,3830,3830,3830,5
|
|
20230727,112200,80183715,3830,3830,3830,3830,0
|
|
20230727,112100,80183715,3830,3830,3830,3830,0
|
|
20230727,112000,80183715,3830,3830,3830,3830,9
|
|
20230727,111900,80149245,3830,3830,3830,3830,0
|
|
20230727,111800,80149245,3830,3830,3830,3830,0
|
|
20230727,111700,80149245,3830,3830,3830,3830,10
|
|
20230727,111600,80110945,3825,3825,3825,3825,0
|
|
20230727,111500,80110945,3825,3825,3825,3825,43
|
|
20230727,111400,79946470,3830,3830,3830,3830,0
|
|
20230727,111300,79946470,3830,3830,3830,3830,403
|
|
20230727,111200,78402980,3825,3825,3825,3825,25
|
|
20230727,111100,78307355,3825,3825,3825,3825,6
|
|
20230727,111000,78284405,3830,3830,3830,3830,0
|
|
20230727,110900,78284405,3830,3830,3830,3830,10
|
|
20230727,110800,78246105,3835,3835,3835,3835,0
|
|
20230727,110700,78246105,3835,3835,3835,3835,500
|
|
20230727,110600,76328605,3835,3830,3835,3830,781
|
|
20230727,110500,73336640,3830,3830,3830,3830,110
|
|
20230727,110400,72915340,3825,3825,3825,3825,0
|
|
20230727,110300,72915340,3825,3825,3825,3825,0
|
|
20230727,110200,72915340,3825,3825,3825,3825,0
|
|
20230727,110100,72915340,3825,3825,3825,3825,21
|
|
20230727,110000,72835015,3825,3825,3830,3825,310
|
|
20230727,105900,71649215,3825,3825,3825,3825,0
|
|
20230727,105800,71649215,3825,3825,3825,3825,0
|
|
20230727,105700,71649215,3825,3825,3825,3825,0
|
|
20230727,105600,71649215,3825,3815,3825,3815,25
|
|
20230727,105500,71553640,3815,3815,3815,3815,0
|
|
20230727,105400,71553640,3815,3815,3815,3815,66
|
|
20230727,105300,71301850,3815,3815,3815,3815,45
|
|
20230727,105200,71130175,3820,3820,3820,3820,0
|
|
20230727,105100,71130175,3820,3820,3820,3820,0
|
|
20230727,105000,71130175,3820,3820,3820,3820,25
|
|
20230727,104900,71034675,3820,3820,3820,3820,1
|
|
20230727,104800,71030855,3825,3825,3825,3825,0
|
|
20230727,104700,71030855,3825,3825,3825,3825,0
|
|
20230727,104600,71030855,3825,3825,3825,3825,0
|
|
20230727,104500,71030855,3825,3825,3825,3825,0
|
|
20230727,104400,71030855,3825,3825,3825,3825,11
|
|
20230727,104300,70988780,3820,3810,3820,3810,877
|
|
20230727,104200,67639975,3815,3815,3815,3815,17
|
|
20230727,104100,67575120,3810,3810,3810,3810,0
|
|
20230727,104000,67575120,3810,3800,3810,3800,351
|
|
20230727,103900,66239820,3795,3795,3795,3795,0
|
|
20230727,103800,66239820,3795,3795,3795,3795,174
|
|
20230727,103700,65579490,3795,3795,3795,3795,0
|
|
20230727,103600,65579490,3795,3800,3800,3795,17
|
|
20230727,103500,65514895,3805,3805,3805,3805,0
|
|
20230727,103400,65514895,3805,3805,3805,3805,0
|
|
20230727,103300,65514895,3805,3805,3805,3805,0
|
|
20230727,103200,65514895,3805,3805,3805,3805,0
|
|
20230727,103100,65514895,3805,3805,3805,3805,0
|
|
20230727,103000,65514895,3805,3805,3805,3805,0
|
|
20230727,102900,65514895,3805,3800,3805,3800,408
|
|
20230727,102800,63963955,3790,3790,3790,3785,134
|
|
20230727,102700,63456525,3795,3795,3795,3795,462
|
|
20230727,102600,61703235,3790,3790,3790,3790,7
|
|
20230727,102500,61676705,3790,3795,3795,3790,132
|
|
20230727,102400,61175925,3790,3790,3790,3790,157
|
|
20230727,102300,60580895,3785,3795,3795,3785,1662
|
|
20230727,102200,54288200,3795,3795,3795,3795,0
|
|
20230727,102100,54288200,3795,3795,3795,3795,0
|
|
20230727,102000,54288200,3795,3795,3795,3795,0
|
|
20230727,101900,54288200,3795,3795,3795,3795,0
|
|
20230727,101800,54288200,3795,3795,3795,3795,0
|
|
20230727,101700,54288200,3795,3795,3795,3795,0
|
|
20230727,101600,54288200,3795,3795,3795,3795,0
|
|
20230727,101500,54288200,3795,3795,3795,3795,0
|
|
20230727,101400,54288200,3795,3795,3795,3795,0
|
|
20230727,101300,54288200,3795,3795,3795,3795,0
|
|
20230727,101200,54288200,3795,3795,3795,3795,15
|
|
20230727,101100,54231275,3795,3795,3795,3795,0
|
|
20230727,101000,54231275,3795,3795,3795,3795,1
|
|
20230727,100900,54227480,3790,3790,3790,3790,8
|
|
20230727,100800,54197160,3785,3785,3785,3785,0
|
|
20230727,100700,54197160,3785,3785,3785,3785,8
|
|
20230727,100600,54166880,3775,3775,3775,3775,0
|
|
20230727,100500,54166880,3775,3775,3795,3775,105
|
|
20230727,100400,53769430,3775,3770,3775,3770,599
|
|
20230727,100300,51511195,3770,3770,3770,3770,0
|
|
20230727,100200,51511195,3770,3770,3770,3770,0
|
|
20230727,100100,51511195,3770,3770,3770,3770,0
|
|
20230727,100000,51511195,3770,3770,3770,3770,0
|
|
20230727,095900,51511195,3770,3770,3770,3770,0
|
|
20230727,095800,51511195,3770,3770,3770,3770,1
|
|
20230727,095700,51507425,3770,3770,3770,3770,1
|
|
20230727,095600,51503655,3765,3765,3765,3765,1
|
|
20230727,095500,51499890,3770,3770,3770,3770,1
|
|
20230727,095400,51496120,3765,3765,3770,3765,55
|
|
20230727,095300,51289025,3760,3760,3760,3760,0
|
|
20230727,095200,51289025,3760,3760,3760,3760,64
|
|
20230727,095100,51048385,3760,3760,3760,3760,16
|
|
20230727,095000,50988225,3760,3760,3760,3760,31
|
|
20230727,094900,50871665,3760,3755,3760,3755,212
|
|
20230727,094800,50074950,3760,3765,3765,3755,192
|
|
20230727,094700,49352985,3770,3770,3770,3770,0
|
|
20230727,094600,49352985,3770,3770,3770,3770,0
|
|
20230727,094500,49352985,3770,3770,3770,3770,0
|
|
20230727,094400,49352985,3770,3770,3770,3770,0
|
|
20230727,094300,49352985,3770,3770,3770,3770,19
|
|
20230727,094200,49281355,3770,3770,3770,3770,104
|
|
20230727,094100,48889275,3770,3770,3770,3770,139
|
|
20230727,094000,48365245,3755,3765,3765,3755,2851
|
|
20230727,093900,37645905,3770,3770,3770,3770,58
|
|
20230727,093800,37427245,3785,3785,3785,3785,0
|
|
20230727,093700,37427245,3785,3785,3785,3785,65
|
|
20230727,093600,37181220,3785,3785,3785,3785,1
|
|
20230727,093500,37177435,3795,3785,3795,3785,631
|
|
20230727,093400,34788915,3780,3775,3780,3775,211
|
|
20230727,093300,33992140,3775,3775,3775,3775,0
|
|
20230727,093200,33992140,3775,3775,3775,3775,2
|
|
20230727,093100,33984590,3780,3780,3780,3780,0
|
|
20230727,093000,33984590,3780,3780,3780,3780,0
|
|
20230727,092900,33984590,3780,3780,3780,3780,0
|
|
20230727,092800,33984590,3780,3780,3780,3780,200
|
|
20230727,092700,33228590,3780,3780,3780,3780,0
|
|
20230727,092600,33228590,3780,3780,3780,3780,36
|
|
20230727,092500,33092510,3775,3775,3775,3775,0
|
|
20230727,092400,33092510,3775,3775,3775,3775,18
|
|
20230727,092300,33024560,3775,3775,3775,3775,100
|
|
20230727,092200,32647060,3775,3775,3775,3775,107
|
|
20230727,092100,32243135,3755,3755,3755,3755,0
|
|
20230727,092000,32243135,3755,3775,3775,3755,321
|
|
20230727,091900,31037335,3785,3785,3785,3785,0
|
|
20230727,091800,31037335,3785,3785,3785,3785,0
|
|
20230727,091700,31037335,3785,3785,3785,3785,0
|
|
20230727,091600,31037335,3785,3785,3785,3785,0
|
|
20230727,091500,31037335,3785,3785,3785,3785,0
|
|
20230727,091400,31037335,3785,3785,3785,3785,5
|
|
20230727,091300,31018410,3785,3760,3785,3760,236
|
|
20230727,091200,30126580,3755,3760,3780,3745,357
|
|
20230727,091100,28785060,3790,3790,3790,3790,0
|
|
20230727,091000,28785060,3790,3790,3790,3790,0
|
|
20230727,090900,28785060,3790,3755,3790,3750,134
|
|
20230727,090800,28281895,3755,3760,3760,3755,81
|
|
20230727,090700,27977360,3765,3760,3765,3760,64
|
|
20230727,090600,27736625,3760,3755,3760,3755,735
|
|
20230727,090500,24976545,3755,3785,3790,3755,2103
|
|
20230727,090400,17023105,3785,3785,3785,3785,175
|
|
20230727,090300,16360730,3785,3785,3785,3785,2
|
|
20230727,090200,16353160,3800,3800,3800,3800,835
|
|
20230727,090100,13180160,3780,3780,3800,3780,1162
|
|
20230727,090000,8768510,3760,3755,3760,3755,2333
|