678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201500,261186110,5620,5620,5620,5620,1225
|
|
20230727,201400,261186110,5620,5620,5620,5620,0
|
|
20230727,201300,261186110,5620,5620,5620,5620,0
|
|
20230727,201200,261186110,5620,5620,5620,5620,0
|
|
20230727,201100,261186110,5620,5620,5620,5620,0
|
|
20230727,201000,261186110,5620,5620,5620,5620,0
|
|
20230727,200900,261186110,5620,5620,5620,5620,0
|
|
20230727,200800,261186110,5620,5620,5620,5620,0
|
|
20230727,200700,261186110,5620,5620,5620,5620,0
|
|
20230727,200600,261186110,5620,5620,5620,5620,0
|
|
20230727,200500,261186110,5620,5620,5620,5620,0
|
|
20230727,200400,261186110,5620,5620,5620,5620,0
|
|
20230727,200300,261186110,5620,5620,5620,5620,0
|
|
20230727,200200,261186110,5620,5620,5620,5620,0
|
|
20230727,200100,261186110,5620,5620,5620,5620,0
|
|
20230727,200000,261186110,5620,5620,5620,5620,0
|
|
20230727,195900,261186110,5620,5620,5620,5620,0
|
|
20230727,195800,261186110,5620,5620,5620,5620,0
|
|
20230727,195700,261186110,5620,5620,5620,5620,0
|
|
20230727,195600,261186110,5620,5620,5620,5620,0
|
|
20230727,195500,261186110,5620,5620,5620,5620,0
|
|
20230727,195400,261186110,5620,5620,5620,5620,0
|
|
20230727,195300,261186110,5620,5620,5620,5620,0
|
|
20230727,195200,261186110,5620,5620,5620,5620,0
|
|
20230727,195100,261186110,5620,5620,5620,5620,0
|
|
20230727,195000,261186110,5620,5620,5620,5620,0
|
|
20230727,194900,261186110,5620,5620,5620,5620,0
|
|
20230727,194800,261186110,5620,5620,5620,5620,0
|
|
20230727,194700,261186110,5620,5620,5620,5620,0
|
|
20230727,194600,261186110,5620,5620,5620,5620,0
|
|
20230727,194500,261186110,5620,5620,5620,5620,1225
|
|
20230727,194400,261186110,5620,5620,5620,5620,0
|
|
20230727,194300,261186110,5620,5620,5620,5620,0
|
|
20230727,194200,261186110,5620,5620,5620,5620,0
|
|
20230727,194100,261186110,5620,5620,5620,5620,0
|
|
20230727,194000,261186110,5620,5620,5620,5620,0
|
|
20230727,193900,261186110,5620,5620,5620,5620,0
|
|
20230727,193800,261186110,5620,5620,5620,5620,0
|
|
20230727,193700,261186110,5620,5620,5620,5620,0
|
|
20230727,193600,261186110,5620,5620,5620,5620,0
|
|
20230727,193500,261186110,5620,5620,5620,5620,0
|
|
20230727,193400,261186110,5620,5620,5620,5620,0
|
|
20230727,193300,261186110,5620,5620,5620,5620,0
|
|
20230727,193200,261186110,5620,5620,5620,5620,0
|
|
20230727,193100,261186110,5620,5620,5620,5620,0
|
|
20230727,193000,261186110,5620,5620,5620,5620,0
|
|
20230727,192900,261186110,5620,5620,5620,5620,0
|
|
20230727,192800,261186110,5620,5620,5620,5620,0
|
|
20230727,192700,261186110,5620,5620,5620,5620,0
|
|
20230727,192600,261186110,5620,5620,5620,5620,0
|
|
20230727,192500,261186110,5620,5620,5620,5620,0
|
|
20230727,192400,261186110,5620,5620,5620,5620,0
|
|
20230727,192300,261186110,5620,5620,5620,5620,0
|
|
20230727,192200,261186110,5620,5620,5620,5620,0
|
|
20230727,192100,261186110,5620,5620,5620,5620,0
|
|
20230727,192000,261186110,5620,5620,5620,5620,0
|
|
20230727,191900,261186110,5620,5620,5620,5620,0
|
|
20230727,191800,261186110,5620,5620,5620,5620,0
|
|
20230727,191700,261186110,5620,5620,5620,5620,0
|
|
20230727,191600,261186110,5620,5620,5620,5620,0
|
|
20230727,191500,261186110,5620,5620,5620,5620,1225
|
|
20230727,191400,261186110,5620,5620,5620,5620,0
|
|
20230727,191300,261186110,5620,5620,5620,5620,0
|
|
20230727,191200,261186110,5620,5620,5620,5620,0
|
|
20230727,191100,261186110,5620,5620,5620,5620,0
|
|
20230727,191000,261186110,5620,5620,5620,5620,0
|
|
20230727,190900,261186110,5620,5620,5620,5620,0
|
|
20230727,190800,261186110,5620,5620,5620,5620,0
|
|
20230727,190700,261186110,5620,5620,5620,5620,0
|
|
20230727,190600,261186110,5620,5620,5620,5620,0
|
|
20230727,190500,261186110,5620,5620,5620,5620,0
|
|
20230727,190400,261186110,5620,5620,5620,5620,0
|
|
20230727,190300,261186110,5620,5620,5620,5620,0
|
|
20230727,190200,261186110,5620,5620,5620,5620,0
|
|
20230727,190100,261186110,5620,5620,5620,5620,0
|
|
20230727,190000,261186110,5620,5620,5620,5620,0
|
|
20230727,185900,261186110,5620,5620,5620,5620,0
|
|
20230727,185800,261186110,5620,5620,5620,5620,0
|
|
20230727,185700,261186110,5620,5620,5620,5620,0
|
|
20230727,185600,261186110,5620,5620,5620,5620,0
|
|
20230727,185500,261186110,5620,5620,5620,5620,0
|
|
20230727,185400,261186110,5620,5620,5620,5620,0
|
|
20230727,185300,261186110,5620,5620,5620,5620,0
|
|
20230727,185200,261186110,5620,5620,5620,5620,0
|
|
20230727,185100,261186110,5620,5620,5620,5620,0
|
|
20230727,185000,261186110,5620,5620,5620,5620,0
|
|
20230727,184900,261186110,5620,5620,5620,5620,0
|
|
20230727,184800,261186110,5620,5620,5620,5620,0
|
|
20230727,184700,261186110,5620,5620,5620,5620,0
|
|
20230727,184600,261186110,5620,5620,5620,5620,0
|
|
20230727,184500,261186110,5620,5620,5620,5620,1225
|
|
20230727,184400,261186110,5620,5620,5620,5620,0
|
|
20230727,184300,261186110,5620,5620,5620,5620,0
|
|
20230727,184200,261186110,5620,5620,5620,5620,0
|
|
20230727,184100,261186110,5620,5620,5620,5620,0
|
|
20230727,184000,261186110,5620,5620,5620,5620,0
|
|
20230727,183900,261186110,5620,5620,5620,5620,0
|
|
20230727,183800,261186110,5620,5620,5620,5620,0
|
|
20230727,183700,261186110,5620,5620,5620,5620,0
|
|
20230727,183600,261186110,5620,5620,5620,5620,0
|
|
20230727,183500,261186110,5620,5620,5620,5620,0
|
|
20230727,183400,261186110,5620,5620,5620,5620,0
|
|
20230727,183300,261186110,5620,5620,5620,5620,0
|
|
20230727,183200,261186110,5620,5620,5620,5620,0
|
|
20230727,183100,261186110,5620,5620,5620,5620,0
|
|
20230727,183000,261186110,5620,5620,5620,5620,0
|
|
20230727,182900,261186110,5620,5620,5620,5620,0
|
|
20230727,182800,261186110,5620,5620,5620,5620,0
|
|
20230727,182700,261186110,5620,5620,5620,5620,0
|
|
20230727,182600,261186110,5620,5620,5620,5620,0
|
|
20230727,182500,261186110,5620,5620,5620,5620,0
|
|
20230727,182400,261186110,5620,5620,5620,5620,0
|
|
20230727,182300,261186110,5620,5620,5620,5620,0
|
|
20230727,182200,261186110,5620,5620,5620,5620,0
|
|
20230727,182100,261186110,5620,5620,5620,5620,0
|
|
20230727,182000,261186110,5620,5620,5620,5620,0
|
|
20230727,181900,261186110,5620,5620,5620,5620,0
|
|
20230727,181800,261186110,5620,5620,5620,5620,0
|
|
20230727,181700,261186110,5620,5620,5620,5620,0
|
|
20230727,181600,261186110,5620,5620,5620,5620,0
|
|
20230727,181500,261186110,5620,5620,5620,5620,1225
|
|
20230727,181400,261186110,5620,5620,5620,5620,0
|
|
20230727,181300,261186110,5620,5620,5620,5620,0
|
|
20230727,181200,261186110,5620,5620,5620,5620,0
|
|
20230727,181100,261186110,5620,5620,5620,5620,0
|
|
20230727,181000,261186110,5620,5620,5620,5620,0
|
|
20230727,180900,261186110,5620,5620,5620,5620,0
|
|
20230727,180800,261186110,5620,5620,5620,5620,0
|
|
20230727,180700,261186110,5620,5620,5620,5620,0
|
|
20230727,180600,261186110,5620,5620,5620,5620,0
|
|
20230727,180500,261186110,5620,5620,5620,5620,0
|
|
20230727,180400,261186110,5620,5620,5620,5620,0
|
|
20230727,180300,261186110,5620,5620,5620,5620,0
|
|
20230727,180200,261186110,5620,5620,5620,5620,0
|
|
20230727,180100,261186110,5620,5620,5620,5620,0
|
|
20230727,180000,261186110,5620,5620,5620,5620,0
|
|
20230727,175900,261186110,5620,5620,5620,5620,0
|
|
20230727,175800,261186110,5620,5620,5620,5620,0
|
|
20230727,175700,261186110,5620,5620,5620,5620,0
|
|
20230727,175600,261186110,5620,5620,5620,5620,0
|
|
20230727,175500,261186110,5620,5620,5620,5620,0
|
|
20230727,175400,261186110,5620,5620,5620,5620,0
|
|
20230727,175300,261186110,5620,5620,5620,5620,0
|
|
20230727,175200,261186110,5620,5620,5620,5620,0
|
|
20230727,175100,261186110,5620,5620,5620,5620,0
|
|
20230727,175000,261186110,5620,5620,5620,5620,0
|
|
20230727,174900,261186110,5620,5620,5620,5620,0
|
|
20230727,174800,261186110,5620,5620,5620,5620,0
|
|
20230727,174700,261186110,5620,5620,5620,5620,0
|
|
20230727,174600,261186110,5620,5620,5620,5620,0
|
|
20230727,174500,261186110,5620,5620,5620,5620,1225
|
|
20230727,174400,261186110,5620,5620,5620,5620,0
|
|
20230727,174300,261186110,5620,5620,5620,5620,0
|
|
20230727,174200,261186110,5620,5620,5620,5620,0
|
|
20230727,174100,261186110,5620,5620,5620,5620,0
|
|
20230727,174000,261186110,5620,5620,5620,5620,0
|
|
20230727,173900,261186110,5620,5620,5620,5620,0
|
|
20230727,173800,261186110,5620,5620,5620,5620,0
|
|
20230727,173700,261186110,5620,5620,5620,5620,0
|
|
20230727,173600,261186110,5620,5620,5620,5620,0
|
|
20230727,173500,261186110,5620,5620,5620,5620,0
|
|
20230727,173400,261186110,5620,5620,5620,5620,0
|
|
20230727,173300,261186110,5620,5620,5620,5620,0
|
|
20230727,173200,261186110,5620,5620,5620,5620,0
|
|
20230727,173100,261186110,5620,5620,5620,5620,0
|
|
20230727,173000,261186110,5620,5620,5620,5620,0
|
|
20230727,172900,261186110,5620,5620,5620,5620,0
|
|
20230727,172800,261186110,5620,5620,5620,5620,0
|
|
20230727,172700,261186110,5620,5620,5620,5620,0
|
|
20230727,172600,261186110,5620,5620,5620,5620,0
|
|
20230727,172500,261186110,5620,5620,5620,5620,0
|
|
20230727,172400,261186110,5620,5620,5620,5620,0
|
|
20230727,172300,261186110,5620,5620,5620,5620,0
|
|
20230727,172200,261186110,5620,5620,5620,5620,0
|
|
20230727,172100,261186110,5620,5620,5620,5620,0
|
|
20230727,172000,261186110,5620,5620,5620,5620,0
|
|
20230727,171900,261186110,5620,5620,5620,5620,0
|
|
20230727,171800,261186110,5620,5620,5620,5620,0
|
|
20230727,171700,261186110,5620,5620,5620,5620,0
|
|
20230727,171600,261186110,5620,5620,5620,5620,0
|
|
20230727,171500,261186110,5620,5620,5620,5620,1225
|
|
20230727,171400,261186110,5620,5620,5620,5620,0
|
|
20230727,171300,261186110,5620,5620,5620,5620,0
|
|
20230727,171200,261186110,5620,5620,5620,5620,0
|
|
20230727,171100,261186110,5620,5620,5620,5620,0
|
|
20230727,171000,261186110,5620,5620,5620,5620,0
|
|
20230727,170900,261186110,5620,5620,5620,5620,0
|
|
20230727,170800,261186110,5620,5620,5620,5620,0
|
|
20230727,170700,261186110,5620,5620,5620,5620,0
|
|
20230727,170600,261186110,5620,5620,5620,5620,0
|
|
20230727,170500,261186110,5620,5620,5620,5620,0
|
|
20230727,170400,261186110,5620,5620,5620,5620,0
|
|
20230727,170300,261186110,5620,5620,5620,5620,0
|
|
20230727,170200,261186110,5620,5620,5620,5620,0
|
|
20230727,170100,261186110,5620,5620,5620,5620,0
|
|
20230727,170000,261186110,5620,5620,5620,5620,0
|
|
20230727,165900,261186110,5620,5620,5620,5620,0
|
|
20230727,165800,261186110,5620,5620,5620,5620,0
|
|
20230727,165700,261186110,5620,5620,5620,5620,0
|
|
20230727,165600,261186110,5620,5620,5620,5620,0
|
|
20230727,165500,261186110,5620,5620,5620,5620,0
|
|
20230727,165400,261186110,5620,5620,5620,5620,0
|
|
20230727,165300,261186110,5620,5620,5620,5620,0
|
|
20230727,165200,261186110,5620,5620,5620,5620,0
|
|
20230727,165100,261186110,5620,5620,5620,5620,0
|
|
20230727,165000,261186110,5620,5620,5620,5620,0
|
|
20230727,164900,261186110,5620,5620,5620,5620,0
|
|
20230727,164800,261186110,5620,5620,5620,5620,0
|
|
20230727,164700,261186110,5620,5620,5620,5620,0
|
|
20230727,164600,261186110,5620,5620,5620,5620,0
|
|
20230727,164500,261186110,5620,5620,5620,5620,1225
|
|
20230727,164400,261186110,5620,5620,5620,5620,0
|
|
20230727,164300,261186110,5620,5620,5620,5620,0
|
|
20230727,164200,261186110,5620,5620,5620,5620,0
|
|
20230727,164100,261186110,5620,5620,5620,5620,0
|
|
20230727,164000,261186110,5620,5620,5620,5620,0
|
|
20230727,163900,261186110,5620,5620,5620,5620,0
|
|
20230727,163800,261186110,5620,5620,5620,5620,0
|
|
20230727,163700,261186110,5620,5620,5620,5620,0
|
|
20230727,163600,261186110,5620,5620,5620,5620,0
|
|
20230727,163500,261186110,5620,5620,5620,5620,0
|
|
20230727,163400,261186110,5620,5620,5620,5620,0
|
|
20230727,163300,261186110,5620,5620,5620,5620,0
|
|
20230727,163200,261186110,5620,5620,5620,5620,0
|
|
20230727,163100,261186110,5620,5620,5620,5620,0
|
|
20230727,163000,261186110,5620,5620,5620,5620,0
|
|
20230727,162900,261186110,5620,5620,5620,5620,0
|
|
20230727,162800,261186110,5620,5620,5620,5620,0
|
|
20230727,162700,261186110,5620,5620,5620,5620,0
|
|
20230727,162600,261186110,5620,5620,5620,5620,0
|
|
20230727,162500,261186110,5620,5620,5620,5620,0
|
|
20230727,162400,261186110,5620,5620,5620,5620,0
|
|
20230727,162300,261186110,5620,5620,5620,5620,0
|
|
20230727,162200,261186110,5620,5620,5620,5620,0
|
|
20230727,162100,261186110,5620,5620,5620,5620,0
|
|
20230727,162000,261186110,5620,5620,5620,5620,0
|
|
20230727,161900,261186110,5620,5620,5620,5620,0
|
|
20230727,161800,261186110,5620,5620,5620,5620,0
|
|
20230727,161700,261186110,5620,5620,5620,5620,0
|
|
20230727,161600,261186110,5620,5620,5620,5620,0
|
|
20230727,161500,261186110,5620,5620,5620,5620,1225
|
|
20230727,161400,261186110,5620,5620,5620,5620,0
|
|
20230727,161300,261186110,5620,5620,5620,5620,0
|
|
20230727,161200,261186110,5620,5620,5620,5620,0
|
|
20230727,161100,261186110,5620,5620,5620,5620,0
|
|
20230727,161000,261186110,5620,5620,5620,5620,0
|
|
20230727,160900,261186110,5620,5620,5620,5620,0
|
|
20230727,160800,261186110,5620,5620,5620,5620,0
|
|
20230727,160700,261186110,5620,5620,5620,5620,0
|
|
20230727,160600,261186110,5620,5620,5620,5620,0
|
|
20230727,160500,261186110,5620,5620,5620,5620,0
|
|
20230727,160400,261186110,5620,5620,5620,5620,0
|
|
20230727,160300,261186110,5620,5620,5620,5620,0
|
|
20230727,160200,261186110,5620,5620,5620,5620,0
|
|
20230727,160100,261186110,5620,5620,5620,5620,0
|
|
20230727,160000,261186110,5620,5620,5620,5620,0
|
|
20230727,155900,261186110,5620,5620,5620,5620,0
|
|
20230727,155800,261186110,5620,5620,5620,5620,0
|
|
20230727,155700,261186110,5620,5620,5620,5620,0
|
|
20230727,155600,261186110,5620,5620,5620,5620,0
|
|
20230727,155500,261186110,5620,5620,5620,5620,0
|
|
20230727,155400,261186110,5620,5620,5620,5620,0
|
|
20230727,155300,261186110,5620,5620,5620,5620,0
|
|
20230727,155200,261186110,5620,5620,5620,5620,0
|
|
20230727,155100,261186110,5620,5620,5620,5620,0
|
|
20230727,155000,261186110,5620,5620,5620,5620,0
|
|
20230727,154900,261186110,5620,5620,5620,5620,0
|
|
20230727,154800,261186110,5620,5620,5620,5620,0
|
|
20230727,154700,261186110,5620,5620,5620,5620,0
|
|
20230727,154600,261186110,5620,5620,5620,5620,0
|
|
20230727,154500,261186110,5620,5620,5620,5620,1225
|
|
20230727,154400,261186110,5620,5620,5620,5620,0
|
|
20230727,154300,261186110,5620,5620,5620,5620,0
|
|
20230727,154200,261186110,5620,5620,5620,5620,0
|
|
20230727,154100,261186110,5620,5620,5620,5620,0
|
|
20230727,154000,261186110,5620,5620,5620,5620,0
|
|
20230727,153900,261186110,5620,5620,5620,5620,0
|
|
20230727,153800,261186110,5620,5620,5620,5620,0
|
|
20230727,153700,261186110,5620,5620,5620,5620,0
|
|
20230727,153600,261186110,5620,5620,5620,5620,0
|
|
20230727,153500,261186110,5620,5620,5620,5620,0
|
|
20230727,153400,261186110,5620,5620,5620,5620,0
|
|
20230727,153300,261186110,5620,5620,5620,5620,0
|
|
20230727,153200,261186110,5620,5620,5620,5620,0
|
|
20230727,153100,261186110,5620,5620,5620,5620,0
|
|
20230727,153000,261186110,5620,5620,5620,5620,1225
|
|
20230727,152900,254301610,5640,5640,5640,5640,0
|
|
20230727,152800,254301610,5640,5640,5640,5640,0
|
|
20230727,152700,254301610,5640,5640,5640,5640,0
|
|
20230727,152600,254301610,5640,5640,5640,5640,0
|
|
20230727,152500,254301610,5640,5640,5640,5640,0
|
|
20230727,152400,254301610,5640,5640,5640,5640,0
|
|
20230727,152300,254301610,5640,5640,5640,5640,0
|
|
20230727,152200,254301610,5640,5640,5640,5640,0
|
|
20230727,152100,254301610,5640,5640,5640,5640,0
|
|
20230727,152000,254301610,5640,5640,5640,5640,0
|
|
20230727,151900,254301610,5640,5630,5640,5630,132
|
|
20230727,151800,253558130,5640,5630,5640,5630,120
|
|
20230727,151700,252882360,5650,5650,5650,5650,0
|
|
20230727,151600,252882360,5650,5650,5650,5650,0
|
|
20230727,151500,252882360,5650,5650,5650,5650,0
|
|
20230727,151400,252882360,5650,5650,5650,5650,0
|
|
20230727,151300,252882360,5650,5650,5650,5650,0
|
|
20230727,151200,252882360,5650,5650,5650,5650,0
|
|
20230727,151100,252882360,5650,5650,5650,5650,0
|
|
20230727,151000,252882360,5650,5650,5650,5650,0
|
|
20230727,150900,252882360,5650,5650,5650,5650,0
|
|
20230727,150800,252882360,5650,5650,5650,5650,0
|
|
20230727,150700,252882360,5650,5650,5650,5650,0
|
|
20230727,150600,252882360,5650,5650,5650,5650,0
|
|
20230727,150500,252882360,5650,5650,5650,5650,0
|
|
20230727,150400,252882360,5650,5650,5650,5650,0
|
|
20230727,150300,252882360,5650,5650,5650,5650,0
|
|
20230727,150200,252882360,5650,5650,5650,5650,201
|
|
20230727,150100,251746710,5650,5650,5650,5650,20
|
|
20230727,150000,251633710,5650,5650,5650,5650,0
|
|
20230727,145900,251633710,5650,5630,5650,5630,1001
|
|
20230727,145800,245998060,5650,5650,5650,5650,0
|
|
20230727,145700,245998060,5650,5650,5650,5650,0
|
|
20230727,145600,245998060,5650,5640,5650,5640,310
|
|
20230727,145500,244249650,5650,5650,5650,5650,0
|
|
20230727,145400,244249650,5650,5650,5650,5650,1
|
|
20230727,145300,244244000,5640,5640,5640,5640,2151
|
|
20230727,145200,232112360,5640,5640,5640,5640,0
|
|
20230727,145100,232112360,5640,5640,5640,5640,0
|
|
20230727,145000,232112360,5640,5640,5640,5640,0
|
|
20230727,144900,232112360,5640,5640,5640,5640,0
|
|
20230727,144800,232112360,5640,5640,5640,5640,330
|
|
20230727,144700,230251160,5650,5650,5650,5650,0
|
|
20230727,144600,230251160,5650,5650,5650,5650,0
|
|
20230727,144500,230251160,5650,5650,5650,5650,0
|
|
20230727,144400,230251160,5650,5650,5650,5650,0
|
|
20230727,144300,230251160,5650,5650,5650,5650,0
|
|
20230727,144200,230251160,5650,5650,5650,5650,0
|
|
20230727,144100,230251160,5650,5650,5650,5650,0
|
|
20230727,144000,230251160,5650,5650,5650,5650,0
|
|
20230727,143900,230251160,5650,5650,5650,5650,0
|
|
20230727,143800,230251160,5650,5650,5650,5650,0
|
|
20230727,143700,230251160,5650,5650,5650,5650,0
|
|
20230727,143600,230251160,5650,5650,5650,5650,0
|
|
20230727,143500,230251160,5650,5650,5650,5650,0
|
|
20230727,143400,230251160,5650,5650,5650,5650,0
|
|
20230727,143300,230251160,5650,5650,5650,5650,0
|
|
20230727,143200,230251160,5650,5650,5650,5650,0
|
|
20230727,143100,230251160,5650,5650,5650,5650,0
|
|
20230727,143000,230251160,5650,5650,5650,5650,0
|
|
20230727,142900,230251160,5650,5650,5650,5650,1
|
|
20230727,142800,230245510,5650,5650,5650,5650,21
|
|
20230727,142700,230126860,5650,5650,5650,5650,0
|
|
20230727,142600,230126860,5650,5650,5650,5650,0
|
|
20230727,142500,230126860,5650,5650,5650,5650,0
|
|
20230727,142400,230126860,5650,5650,5650,5650,0
|
|
20230727,142300,230126860,5650,5640,5650,5640,2
|
|
20230727,142200,230115570,5650,5650,5650,5650,1
|
|
20230727,142100,230109920,5640,5640,5640,5640,982
|
|
20230727,142000,224571440,5640,5640,5640,5640,0
|
|
20230727,141900,224571440,5640,5640,5640,5640,0
|
|
20230727,141800,224571440,5640,5640,5640,5640,0
|
|
20230727,141700,224571440,5640,5640,5640,5640,35
|
|
20230727,141600,224374040,5640,5640,5640,5640,53
|
|
20230727,141500,224075120,5640,5640,5640,5640,500
|
|
20230727,141400,221255120,5640,5640,5640,5640,0
|
|
20230727,141300,221255120,5640,5640,5640,5640,1
|
|
20230727,141200,221249480,5630,5630,5630,5630,350
|
|
20230727,141100,219278980,5640,5640,5640,5640,0
|
|
20230727,141000,219278980,5640,5640,5640,5640,322
|
|
20230727,140900,217462900,5640,5640,5640,5640,30
|
|
20230727,140800,217293700,5640,5640,5640,5640,0
|
|
20230727,140700,217293700,5640,5640,5640,5640,0
|
|
20230727,140600,217293700,5640,5640,5640,5640,0
|
|
20230727,140500,217293700,5640,5640,5640,5640,0
|
|
20230727,140400,217293700,5640,5640,5640,5640,5
|
|
20230727,140300,217265500,5640,5640,5640,5640,14
|
|
20230727,140200,217186540,5640,5640,5640,5640,0
|
|
20230727,140100,217186540,5640,5640,5640,5640,0
|
|
20230727,140000,217186540,5640,5640,5640,5640,0
|
|
20230727,135900,217186540,5640,5640,5640,5640,0
|
|
20230727,135800,217186540,5640,5640,5640,5640,0
|
|
20230727,135700,217186540,5640,5640,5640,5640,0
|
|
20230727,135600,217186540,5640,5640,5640,5640,0
|
|
20230727,135500,217186540,5640,5640,5640,5640,0
|
|
20230727,135400,217186540,5640,5640,5640,5640,0
|
|
20230727,135300,217186540,5640,5640,5640,5640,1
|
|
20230727,135200,217180900,5640,5640,5640,5640,0
|
|
20230727,135100,217180900,5640,5640,5640,5640,0
|
|
20230727,135000,217180900,5640,5640,5640,5640,0
|
|
20230727,134900,217180900,5640,5640,5640,5640,0
|
|
20230727,134800,217180900,5640,5640,5640,5640,0
|
|
20230727,134700,217180900,5640,5640,5640,5640,0
|
|
20230727,134600,217180900,5640,5640,5640,5640,1
|
|
20230727,134500,217175260,5630,5630,5630,5630,0
|
|
20230727,134400,217175260,5630,5630,5630,5630,0
|
|
20230727,134300,217175260,5630,5630,5630,5630,427
|
|
20230727,134200,214771250,5640,5640,5640,5640,0
|
|
20230727,134100,214771250,5640,5640,5640,5640,0
|
|
20230727,134000,214771250,5640,5640,5640,5640,3
|
|
20230727,133900,214754330,5640,5640,5640,5640,0
|
|
20230727,133800,214754330,5640,5640,5640,5640,1
|
|
20230727,133700,214748690,5640,5640,5640,5640,0
|
|
20230727,133600,214748690,5640,5640,5640,5640,0
|
|
20230727,133500,214748690,5640,5640,5640,5640,0
|
|
20230727,133400,214748690,5640,5640,5640,5640,0
|
|
20230727,133300,214748690,5640,5640,5640,5640,0
|
|
20230727,133200,214748690,5640,5640,5640,5640,0
|
|
20230727,133100,214748690,5640,5640,5640,5640,0
|
|
20230727,133000,214748690,5640,5640,5640,5640,374
|
|
20230727,132900,212639330,5650,5650,5650,5650,0
|
|
20230727,132800,212639330,5650,5650,5650,5650,0
|
|
20230727,132700,212639330,5650,5650,5650,5650,1
|
|
20230727,132600,212633680,5650,5650,5650,5650,1
|
|
20230727,132500,212628030,5660,5660,5660,5660,0
|
|
20230727,132400,212628030,5660,5660,5660,5660,0
|
|
20230727,132300,212628030,5660,5660,5660,5660,0
|
|
20230727,132200,212628030,5660,5660,5660,5660,0
|
|
20230727,132100,212628030,5660,5660,5660,5660,0
|
|
20230727,132000,212628030,5660,5660,5660,5660,0
|
|
20230727,131900,212628030,5660,5660,5660,5660,0
|
|
20230727,131800,212628030,5660,5660,5660,5660,0
|
|
20230727,131700,212628030,5660,5660,5660,5660,0
|
|
20230727,131600,212628030,5660,5660,5660,5660,0
|
|
20230727,131500,212628030,5660,5660,5660,5660,0
|
|
20230727,131400,212628030,5660,5650,5660,5650,2
|
|
20230727,131300,212616720,5640,5640,5640,5640,1966
|
|
20230727,131200,201528480,5640,5640,5640,5640,0
|
|
20230727,131100,201528480,5640,5640,5640,5640,20
|
|
20230727,131000,201415680,5640,5640,5640,5640,1
|
|
20230727,130900,201410040,5630,5630,5630,5630,269
|
|
20230727,130800,199895570,5640,5640,5640,5640,0
|
|
20230727,130700,199895570,5640,5640,5640,5640,0
|
|
20230727,130600,199895570,5640,5640,5640,5640,100
|
|
20230727,130500,199331570,5640,5640,5640,5640,0
|
|
20230727,130400,199331570,5640,5640,5640,5640,1
|
|
20230727,130300,199325930,5630,5630,5630,5630,17
|
|
20230727,130200,199230220,5640,5640,5640,5640,0
|
|
20230727,130100,199230220,5640,5640,5640,5640,0
|
|
20230727,130000,199230220,5640,5640,5640,5640,0
|
|
20230727,125900,199230220,5640,5640,5640,5640,0
|
|
20230727,125800,199230220,5640,5640,5640,5640,0
|
|
20230727,125700,199230220,5640,5640,5640,5640,0
|
|
20230727,125600,199230220,5640,5640,5640,5640,89
|
|
20230727,125500,198728260,5640,5640,5640,5640,0
|
|
20230727,125400,198728260,5640,5640,5640,5640,0
|
|
20230727,125300,198728260,5640,5630,5640,5620,203
|
|
20230727,125200,197587070,5640,5640,5640,5640,0
|
|
20230727,125100,197587070,5640,5640,5640,5640,0
|
|
20230727,125000,197587070,5640,5640,5640,5640,0
|
|
20230727,124900,197587070,5640,5640,5640,5640,0
|
|
20230727,124800,197587070,5640,5640,5640,5640,0
|
|
20230727,124700,197587070,5640,5640,5640,5640,0
|
|
20230727,124600,197587070,5640,5640,5640,5640,0
|
|
20230727,124500,197587070,5640,5640,5640,5640,0
|
|
20230727,124400,197587070,5640,5640,5640,5640,0
|
|
20230727,124300,197587070,5640,5640,5640,5640,0
|
|
20230727,124200,197587070,5640,5640,5640,5640,0
|
|
20230727,124100,197587070,5640,5640,5640,5640,0
|
|
20230727,124000,197587070,5640,5640,5640,5640,0
|
|
20230727,123900,197587070,5640,5640,5640,5640,0
|
|
20230727,123800,197587070,5640,5640,5640,5640,0
|
|
20230727,123700,197587070,5640,5640,5640,5640,1
|
|
20230727,123600,197581430,5630,5630,5630,5630,0
|
|
20230727,123500,197581430,5630,5630,5630,5630,0
|
|
20230727,123400,197581430,5630,5630,5630,5630,0
|
|
20230727,123300,197581430,5630,5630,5630,5630,0
|
|
20230727,123200,197581430,5630,5630,5630,5630,1114
|
|
20230727,123100,191309610,5630,5630,5630,5630,0
|
|
20230727,123000,191309610,5630,5630,5630,5630,0
|
|
20230727,122900,191309610,5630,5630,5630,5630,0
|
|
20230727,122800,191309610,5630,5630,5630,5630,0
|
|
20230727,122700,191309610,5630,5630,5630,5630,0
|
|
20230727,122600,191309610,5630,5630,5630,5630,0
|
|
20230727,122500,191309610,5630,5630,5630,5630,0
|
|
20230727,122400,191309610,5630,5630,5630,5630,0
|
|
20230727,122300,191309610,5630,5630,5630,5630,0
|
|
20230727,122200,191309610,5630,5630,5630,5630,438
|
|
20230727,122100,188843670,5630,5630,5630,5630,1
|
|
20230727,122000,188838040,5620,5620,5620,5610,728
|
|
20230727,121900,184748950,5620,5620,5620,5620,0
|
|
20230727,121800,184748950,5620,5620,5620,5620,576
|
|
20230727,121700,181511830,5620,5630,5630,5620,232
|
|
20230727,121600,180207930,5630,5630,5630,5630,0
|
|
20230727,121500,180207930,5630,5630,5630,5630,2
|
|
20230727,121400,180196670,5630,5630,5630,5630,0
|
|
20230727,121300,180196670,5630,5630,5630,5630,0
|
|
20230727,121200,180196670,5630,5630,5630,5630,0
|
|
20230727,121100,180196670,5630,5630,5630,5630,0
|
|
20230727,121000,180196670,5630,5630,5630,5630,0
|
|
20230727,120900,180196670,5630,5630,5630,5630,0
|
|
20230727,120800,180196670,5630,5630,5630,5630,0
|
|
20230727,120700,180196670,5630,5630,5630,5630,0
|
|
20230727,120600,180196670,5630,5630,5630,5630,0
|
|
20230727,120500,180196670,5630,5630,5630,5630,0
|
|
20230727,120400,180196670,5630,5630,5630,5630,1
|
|
20230727,120300,180191040,5630,5620,5630,5620,409
|
|
20230727,120200,177892330,5620,5620,5620,5620,0
|
|
20230727,120100,177892330,5620,5630,5630,5620,442
|
|
20230727,120000,175404040,5630,5650,5650,5630,48
|
|
20230727,115900,175132900,5650,5650,5650,5650,1
|
|
20230727,115800,175127250,5630,5630,5630,5630,44
|
|
20230727,115700,174879530,5650,5650,5650,5650,0
|
|
20230727,115600,174879530,5650,5650,5650,5650,0
|
|
20230727,115500,174879530,5650,5650,5650,5650,0
|
|
20230727,115400,174879530,5650,5650,5650,5650,0
|
|
20230727,115300,174879530,5650,5650,5650,5650,0
|
|
20230727,115200,174879530,5650,5650,5650,5650,0
|
|
20230727,115100,174879530,5650,5650,5650,5650,0
|
|
20230727,115000,174879530,5650,5650,5650,5650,1149
|
|
20230727,114900,168387680,5640,5630,5640,5630,2737
|
|
20230727,114800,152960650,5630,5630,5630,5630,262
|
|
20230727,114700,151485590,5640,5640,5640,5640,0
|
|
20230727,114600,151485590,5640,5630,5640,5630,2
|
|
20230727,114500,151474320,5640,5640,5640,5640,426
|
|
20230727,114400,149071680,5650,5650,5650,5650,0
|
|
20230727,114300,149071680,5650,5650,5650,5650,0
|
|
20230727,114200,149071680,5650,5650,5650,5650,0
|
|
20230727,114100,149071680,5650,5650,5650,5650,0
|
|
20230727,114000,149071680,5650,5650,5650,5650,70
|
|
20230727,113900,148676180,5650,5650,5650,5650,0
|
|
20230727,113800,148676180,5650,5650,5650,5650,0
|
|
20230727,113700,148676180,5650,5650,5650,5650,0
|
|
20230727,113600,148676180,5650,5650,5650,5650,1
|
|
20230727,113500,148670530,5620,5640,5640,5620,991
|
|
20230727,113400,143096850,5660,5660,5660,5660,0
|
|
20230727,113300,143096850,5660,5660,5660,5660,0
|
|
20230727,113200,143096850,5660,5660,5660,5660,0
|
|
20230727,113100,143096850,5660,5650,5660,5650,2
|
|
20230727,113000,143085540,5660,5660,5660,5660,225
|
|
20230727,112900,141812040,5660,5660,5660,5660,0
|
|
20230727,112800,141812040,5660,5660,5660,5660,1
|
|
20230727,112700,141806380,5670,5670,5670,5670,0
|
|
20230727,112600,141806380,5670,5650,5670,5640,2810
|
|
20230727,112500,125943850,5670,5670,5670,5670,0
|
|
20230727,112400,125943850,5670,5670,5670,5670,1050
|
|
20230727,112300,119990350,5670,5670,5670,5670,0
|
|
20230727,112200,119990350,5670,5670,5670,5670,0
|
|
20230727,112100,119990350,5670,5670,5670,5670,0
|
|
20230727,112000,119990350,5670,5670,5670,5670,0
|
|
20230727,111900,119990350,5670,5670,5670,5670,0
|
|
20230727,111800,119990350,5670,5670,5670,5670,0
|
|
20230727,111700,119990350,5670,5670,5670,5670,0
|
|
20230727,111600,119990350,5670,5670,5670,5670,0
|
|
20230727,111500,119990350,5670,5670,5670,5670,0
|
|
20230727,111400,119990350,5670,5670,5670,5670,0
|
|
20230727,111300,119990350,5670,5670,5670,5670,4
|
|
20230727,111200,119967670,5670,5670,5670,5670,0
|
|
20230727,111100,119967670,5670,5670,5670,5670,200
|
|
20230727,111000,118833670,5670,5670,5670,5670,0
|
|
20230727,110900,118833670,5670,5630,5670,5630,1001
|
|
20230727,110800,113198000,5670,5650,5670,5650,712
|
|
20230727,110700,109175170,5640,5670,5680,5640,3503
|
|
20230727,110600,89416770,5680,5680,5680,5680,0
|
|
20230727,110500,89416770,5680,5680,5680,5680,0
|
|
20230727,110400,89416770,5680,5650,5680,5650,286
|
|
20230727,110300,87798590,5680,5680,5680,5680,0
|
|
20230727,110200,87798590,5680,5680,5680,5680,0
|
|
20230727,110100,87798590,5680,5680,5680,5680,0
|
|
20230727,110000,87798590,5680,5670,5680,5670,4
|
|
20230727,105900,87775900,5650,5670,5670,5650,718
|
|
20230727,105800,83714000,5670,5660,5670,5630,3458
|
|
20230727,105700,64213290,5670,5670,5670,5670,0
|
|
20230727,105600,64213290,5670,5670,5670,5670,0
|
|
20230727,105500,64213290,5670,5670,5670,5670,0
|
|
20230727,105400,64213290,5670,5670,5670,5670,92
|
|
20230727,105300,63691650,5680,5680,5680,5680,0
|
|
20230727,105200,63691650,5680,5680,5680,5680,5
|
|
20230727,105100,63663250,5670,5670,5670,5670,10
|
|
20230727,105000,63606550,5680,5680,5680,5680,0
|
|
20230727,104900,63606550,5680,5680,5680,5680,0
|
|
20230727,104800,63606550,5680,5680,5680,5680,1
|
|
20230727,104700,63600870,5670,5670,5670,5670,0
|
|
20230727,104600,63600870,5670,5670,5670,5670,0
|
|
20230727,104500,63600870,5670,5660,5670,5660,201
|
|
20230727,104400,62463200,5680,5680,5680,5680,300
|
|
20230727,104300,60759200,5680,5680,5680,5680,0
|
|
20230727,104200,60759200,5680,5680,5680,5680,0
|
|
20230727,104100,60759200,5680,5680,5680,5680,0
|
|
20230727,104000,60759200,5680,5680,5680,5680,0
|
|
20230727,103900,60759200,5680,5680,5680,5680,0
|
|
20230727,103800,60759200,5680,5680,5680,5680,0
|
|
20230727,103700,60759200,5680,5680,5680,5680,0
|
|
20230727,103600,60759200,5680,5680,5680,5680,0
|
|
20230727,103500,60759200,5680,5680,5680,5680,0
|
|
20230727,103400,60759200,5680,5680,5680,5680,0
|
|
20230727,103300,60759200,5680,5680,5680,5680,1
|
|
20230727,103200,60753520,5660,5660,5660,5660,0
|
|
20230727,103100,60753520,5660,5660,5660,5660,44
|
|
20230727,103000,60504480,5670,5670,5670,5670,257
|
|
20230727,102900,59047290,5650,5650,5650,5650,50
|
|
20230727,102800,58764790,5670,5670,5670,5670,1
|
|
20230727,102700,58759120,5660,5630,5660,5630,1685
|
|
20230727,102600,49245410,5630,5630,5630,5630,95
|
|
20230727,102500,48710560,5620,5620,5620,5620,0
|
|
20230727,102400,48710560,5620,5620,5620,5620,47
|
|
20230727,102300,48446420,5650,5650,5650,5650,0
|
|
20230727,102200,48446420,5650,5650,5650,5650,0
|
|
20230727,102100,48446420,5650,5650,5650,5650,0
|
|
20230727,102000,48446420,5650,5650,5650,5650,0
|
|
20230727,101900,48446420,5650,5650,5650,5650,0
|
|
20230727,101800,48446420,5650,5650,5650,5650,0
|
|
20230727,101700,48446420,5650,5650,5650,5650,0
|
|
20230727,101600,48446420,5650,5650,5650,5650,0
|
|
20230727,101500,48446420,5650,5650,5650,5650,0
|
|
20230727,101400,48446420,5650,5650,5650,5650,0
|
|
20230727,101300,48446420,5650,5650,5650,5650,1
|
|
20230727,101200,48440770,5630,5640,5650,5630,145
|
|
20230727,101100,47624390,5640,5650,5650,5640,704
|
|
20230727,101000,43652820,5630,5660,5660,5630,2135
|
|
20230727,100900,31629300,5670,5670,5670,5670,286
|
|
20230727,100800,30007680,5670,5670,5670,5670,8
|
|
20230727,100700,29962320,5670,5670,5670,5670,0
|
|
20230727,100600,29962320,5670,5670,5670,5670,0
|
|
20230727,100500,29962320,5670,5670,5670,5670,0
|
|
20230727,100400,29962320,5670,5670,5670,5670,0
|
|
20230727,100300,29962320,5670,5670,5670,5670,126
|
|
20230727,100200,29247900,5670,5660,5670,5660,47
|
|
20230727,100100,28981760,5660,5660,5660,5660,200
|
|
20230727,100000,27849760,5660,5660,5660,5660,0
|
|
20230727,095900,27849760,5660,5660,5660,5660,0
|
|
20230727,095800,27849760,5660,5660,5660,5660,0
|
|
20230727,095700,27849760,5660,5640,5660,5640,11
|
|
20230727,095600,27787700,5660,5660,5660,5660,0
|
|
20230727,095500,27787700,5660,5660,5660,5660,0
|
|
20230727,095400,27787700,5660,5660,5660,5660,30
|
|
20230727,095300,27617900,5660,5660,5660,5660,0
|
|
20230727,095200,27617900,5660,5660,5660,5660,0
|
|
20230727,095100,27617900,5660,5660,5660,5660,0
|
|
20230727,095000,27617900,5660,5660,5660,5660,0
|
|
20230727,094900,27617900,5660,5660,5660,5660,0
|
|
20230727,094800,27617900,5660,5660,5660,5660,0
|
|
20230727,094700,27617900,5660,5660,5660,5660,0
|
|
20230727,094600,27617900,5660,5630,5660,5620,560
|
|
20230727,094500,24468000,5670,5660,5670,5630,1001
|
|
20230727,094400,18826040,5670,5670,5670,5670,0
|
|
20230727,094300,18826040,5670,5670,5670,5670,0
|
|
20230727,094200,18826040,5670,5670,5670,5670,0
|
|
20230727,094100,18826040,5670,5670,5670,5670,5
|
|
20230727,094000,18797690,5670,5670,5670,5670,0
|
|
20230727,093900,18797690,5670,5670,5670,5670,0
|
|
20230727,093800,18797690,5670,5670,5670,5670,10
|
|
20230727,093700,18740990,5670,5670,5670,5670,0
|
|
20230727,093600,18740990,5670,5670,5670,5670,1
|
|
20230727,093500,18735320,5670,5670,5670,5670,0
|
|
20230727,093400,18735320,5670,5660,5670,5650,452
|
|
20230727,093300,16180250,5670,5670,5670,5670,0
|
|
20230727,093200,16180250,5670,5670,5670,5670,50
|
|
20230727,093100,15896750,5670,5660,5670,5660,201
|
|
20230727,093000,14759080,5670,5670,5670,5670,0
|
|
20230727,092900,14759080,5670,5670,5670,5670,0
|
|
20230727,092800,14759080,5670,5670,5670,5670,0
|
|
20230727,092700,14759080,5670,5670,5670,5670,0
|
|
20230727,092600,14759080,5670,5670,5670,5670,0
|
|
20230727,092500,14759080,5670,5670,5670,5670,4
|
|
20230727,092400,14736400,5670,5670,5670,5670,0
|
|
20230727,092300,14736400,5670,5670,5670,5670,515
|
|
20230727,092200,11816350,5650,5660,5670,5650,13
|
|
20230727,092100,11742800,5670,5660,5670,5660,3
|
|
20230727,092000,11725810,5630,5630,5630,5630,936
|
|
20230727,091900,6456130,5620,5630,5630,5620,103
|
|
20230727,091800,5877170,5630,5630,5630,5630,11
|
|
20230727,091700,5815240,5630,5630,5630,5630,0
|
|
20230727,091600,5815240,5630,5630,5630,5630,2
|
|
20230727,091500,5803980,5630,5630,5630,5630,1
|
|
20230727,091400,5798350,5630,5630,5630,5630,0
|
|
20230727,091300,5798350,5630,5630,5630,5630,1
|
|
20230727,091200,5792720,5630,5630,5630,5630,2
|
|
20230727,091100,5781460,5620,5620,5630,5620,279
|
|
20230727,091000,4211210,5630,5630,5630,5630,0
|
|
20230727,090900,4211210,5630,5630,5630,5630,0
|
|
20230727,090800,4211210,5630,5610,5630,5610,3
|
|
20230727,090700,4194360,5660,5660,5660,5660,0
|
|
20230727,090600,4194360,5660,5630,5660,5630,428
|
|
20230727,090500,1784660,5630,5630,5630,5630,0
|
|
20230727,090400,1784660,5630,5630,5630,5630,35
|
|
20230727,090300,1587610,5630,5620,5630,5610,68
|
|
20230727,090200,1205520,5630,5630,5630,5630,0
|
|
20230727,090100,1205520,5630,5620,5650,5580,72
|
|
20230727,090000,803490,5610,5540,5610,5540,145
|