700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,203700,108032210,4210,4210,4210,4210,44
|
|
20230727,203600,108032210,4210,4210,4210,4210,0
|
|
20230727,203500,108032210,4210,4210,4210,4210,0
|
|
20230727,203400,108032210,4210,4210,4210,4210,0
|
|
20230727,203300,108032210,4210,4210,4210,4210,0
|
|
20230727,203200,108032210,4210,4210,4210,4210,0
|
|
20230727,203100,108032210,4210,4210,4210,4210,0
|
|
20230727,203000,108032210,4210,4210,4210,4210,0
|
|
20230727,202900,108032210,4210,4210,4210,4210,0
|
|
20230727,202800,108032210,4210,4210,4210,4210,0
|
|
20230727,202700,108032210,4210,4210,4210,4210,0
|
|
20230727,202600,108032210,4210,4210,4210,4210,0
|
|
20230727,202500,108032210,4210,4210,4210,4210,0
|
|
20230727,202400,108032210,4210,4210,4210,4210,0
|
|
20230727,202300,108032210,4210,4210,4210,4210,0
|
|
20230727,202200,108032210,4210,4210,4210,4210,0
|
|
20230727,202100,108032210,4210,4210,4210,4210,0
|
|
20230727,202000,108032210,4210,4210,4210,4210,0
|
|
20230727,201900,108032210,4210,4210,4210,4210,0
|
|
20230727,201800,108032210,4210,4210,4210,4210,0
|
|
20230727,201700,108032210,4210,4210,4210,4210,0
|
|
20230727,201600,108032210,4210,4210,4210,4210,0
|
|
20230727,201500,108032210,4210,4210,4210,4210,0
|
|
20230727,201400,108032210,4210,4210,4210,4210,0
|
|
20230727,201300,108032210,4210,4210,4210,4210,0
|
|
20230727,201200,108032210,4210,4210,4210,4210,0
|
|
20230727,201100,108032210,4210,4210,4210,4210,0
|
|
20230727,201000,108032210,4210,4210,4210,4210,0
|
|
20230727,200900,108032210,4210,4210,4210,4210,0
|
|
20230727,200800,108032210,4210,4210,4210,4210,0
|
|
20230727,200700,108032210,4210,4210,4210,4210,44
|
|
20230727,200600,108032210,4210,4210,4210,4210,0
|
|
20230727,200500,108032210,4210,4210,4210,4210,0
|
|
20230727,200400,108032210,4210,4210,4210,4210,0
|
|
20230727,200300,108032210,4210,4210,4210,4210,0
|
|
20230727,200200,108032210,4210,4210,4210,4210,0
|
|
20230727,200100,108032210,4210,4210,4210,4210,0
|
|
20230727,200000,108032210,4210,4210,4210,4210,0
|
|
20230727,195900,108032210,4210,4210,4210,4210,0
|
|
20230727,195800,108032210,4210,4210,4210,4210,0
|
|
20230727,195700,108032210,4210,4210,4210,4210,0
|
|
20230727,195600,108032210,4210,4210,4210,4210,0
|
|
20230727,195500,108032210,4210,4210,4210,4210,0
|
|
20230727,195400,108032210,4210,4210,4210,4210,0
|
|
20230727,195300,108032210,4210,4210,4210,4210,0
|
|
20230727,195200,108032210,4210,4210,4210,4210,0
|
|
20230727,195100,108032210,4210,4210,4210,4210,0
|
|
20230727,195000,108032210,4210,4210,4210,4210,0
|
|
20230727,194900,108032210,4210,4210,4210,4210,0
|
|
20230727,194800,108032210,4210,4210,4210,4210,0
|
|
20230727,194700,108032210,4210,4210,4210,4210,0
|
|
20230727,194600,108032210,4210,4210,4210,4210,0
|
|
20230727,194500,108032210,4210,4210,4210,4210,0
|
|
20230727,194400,108032210,4210,4210,4210,4210,0
|
|
20230727,194300,108032210,4210,4210,4210,4210,0
|
|
20230727,194200,108032210,4210,4210,4210,4210,0
|
|
20230727,194100,108032210,4210,4210,4210,4210,0
|
|
20230727,194000,108032210,4210,4210,4210,4210,0
|
|
20230727,193900,108032210,4210,4210,4210,4210,0
|
|
20230727,193800,108032210,4210,4210,4210,4210,0
|
|
20230727,193700,108032210,4210,4210,4210,4210,44
|
|
20230727,193600,108032210,4210,4210,4210,4210,0
|
|
20230727,193500,108032210,4210,4210,4210,4210,0
|
|
20230727,193400,108032210,4210,4210,4210,4210,0
|
|
20230727,193300,108032210,4210,4210,4210,4210,0
|
|
20230727,193200,108032210,4210,4210,4210,4210,0
|
|
20230727,193100,108032210,4210,4210,4210,4210,0
|
|
20230727,193000,108032210,4210,4210,4210,4210,0
|
|
20230727,192900,108032210,4210,4210,4210,4210,0
|
|
20230727,192800,108032210,4210,4210,4210,4210,0
|
|
20230727,192700,108032210,4210,4210,4210,4210,0
|
|
20230727,192600,108032210,4210,4210,4210,4210,0
|
|
20230727,192500,108032210,4210,4210,4210,4210,0
|
|
20230727,192400,108032210,4210,4210,4210,4210,0
|
|
20230727,192300,108032210,4210,4210,4210,4210,0
|
|
20230727,192200,108032210,4210,4210,4210,4210,0
|
|
20230727,192100,108032210,4210,4210,4210,4210,0
|
|
20230727,192000,108032210,4210,4210,4210,4210,0
|
|
20230727,191900,108032210,4210,4210,4210,4210,0
|
|
20230727,191800,108032210,4210,4210,4210,4210,0
|
|
20230727,191700,108032210,4210,4210,4210,4210,0
|
|
20230727,191600,108032210,4210,4210,4210,4210,0
|
|
20230727,191500,108032210,4210,4210,4210,4210,0
|
|
20230727,191400,108032210,4210,4210,4210,4210,0
|
|
20230727,191300,108032210,4210,4210,4210,4210,0
|
|
20230727,191200,108032210,4210,4210,4210,4210,0
|
|
20230727,191100,108032210,4210,4210,4210,4210,0
|
|
20230727,191000,108032210,4210,4210,4210,4210,0
|
|
20230727,190900,108032210,4210,4210,4210,4210,0
|
|
20230727,190800,108032210,4210,4210,4210,4210,0
|
|
20230727,190700,108032210,4210,4210,4210,4210,44
|
|
20230727,190600,108032210,4210,4210,4210,4210,0
|
|
20230727,190500,108032210,4210,4210,4210,4210,0
|
|
20230727,190400,108032210,4210,4210,4210,4210,0
|
|
20230727,190300,108032210,4210,4210,4210,4210,0
|
|
20230727,190200,108032210,4210,4210,4210,4210,0
|
|
20230727,190100,108032210,4210,4210,4210,4210,0
|
|
20230727,190000,108032210,4210,4210,4210,4210,0
|
|
20230727,185900,108032210,4210,4210,4210,4210,0
|
|
20230727,185800,108032210,4210,4210,4210,4210,0
|
|
20230727,185700,108032210,4210,4210,4210,4210,0
|
|
20230727,185600,108032210,4210,4210,4210,4210,0
|
|
20230727,185500,108032210,4210,4210,4210,4210,0
|
|
20230727,185400,108032210,4210,4210,4210,4210,0
|
|
20230727,185300,108032210,4210,4210,4210,4210,0
|
|
20230727,185200,108032210,4210,4210,4210,4210,0
|
|
20230727,185100,108032210,4210,4210,4210,4210,0
|
|
20230727,185000,108032210,4210,4210,4210,4210,0
|
|
20230727,184900,108032210,4210,4210,4210,4210,0
|
|
20230727,184800,108032210,4210,4210,4210,4210,0
|
|
20230727,184700,108032210,4210,4210,4210,4210,0
|
|
20230727,184600,108032210,4210,4210,4210,4210,0
|
|
20230727,184500,108032210,4210,4210,4210,4210,0
|
|
20230727,184400,108032210,4210,4210,4210,4210,0
|
|
20230727,184300,108032210,4210,4210,4210,4210,0
|
|
20230727,184200,108032210,4210,4210,4210,4210,0
|
|
20230727,184100,108032210,4210,4210,4210,4210,0
|
|
20230727,184000,108032210,4210,4210,4210,4210,0
|
|
20230727,183900,108032210,4210,4210,4210,4210,0
|
|
20230727,183800,108032210,4210,4210,4210,4210,0
|
|
20230727,183700,108032210,4210,4210,4210,4210,44
|
|
20230727,183600,108032210,4210,4210,4210,4210,0
|
|
20230727,183500,108032210,4210,4210,4210,4210,0
|
|
20230727,183400,108032210,4210,4210,4210,4210,0
|
|
20230727,183300,108032210,4210,4210,4210,4210,0
|
|
20230727,183200,108032210,4210,4210,4210,4210,0
|
|
20230727,183100,108032210,4210,4210,4210,4210,0
|
|
20230727,183000,108032210,4210,4210,4210,4210,0
|
|
20230727,182900,108032210,4210,4210,4210,4210,0
|
|
20230727,182800,108032210,4210,4210,4210,4210,0
|
|
20230727,182700,108032210,4210,4210,4210,4210,0
|
|
20230727,182600,108032210,4210,4210,4210,4210,0
|
|
20230727,182500,108032210,4210,4210,4210,4210,0
|
|
20230727,182400,108032210,4210,4210,4210,4210,0
|
|
20230727,182300,108032210,4210,4210,4210,4210,0
|
|
20230727,182200,108032210,4210,4210,4210,4210,0
|
|
20230727,182100,108032210,4210,4210,4210,4210,0
|
|
20230727,182000,108032210,4210,4210,4210,4210,0
|
|
20230727,181900,108032210,4210,4210,4210,4210,0
|
|
20230727,181800,108032210,4210,4210,4210,4210,0
|
|
20230727,181700,108032210,4210,4210,4210,4210,0
|
|
20230727,181600,108032210,4210,4210,4210,4210,0
|
|
20230727,181500,108032210,4210,4210,4210,4210,0
|
|
20230727,181400,108032210,4210,4210,4210,4210,0
|
|
20230727,181300,108032210,4210,4210,4210,4210,0
|
|
20230727,181200,108032210,4210,4210,4210,4210,0
|
|
20230727,181100,108032210,4210,4210,4210,4210,0
|
|
20230727,181000,108032210,4210,4210,4210,4210,0
|
|
20230727,180900,108032210,4210,4210,4210,4210,0
|
|
20230727,180800,108032210,4210,4210,4210,4210,0
|
|
20230727,180700,108032210,4210,4210,4210,4210,44
|
|
20230727,180600,108032210,4210,4210,4210,4210,0
|
|
20230727,180500,108032210,4210,4210,4210,4210,0
|
|
20230727,180400,108032210,4210,4210,4210,4210,0
|
|
20230727,180300,108032210,4210,4210,4210,4210,0
|
|
20230727,180200,108032210,4210,4210,4210,4210,0
|
|
20230727,180100,108032210,4210,4210,4210,4210,0
|
|
20230727,180000,108032210,4210,4210,4210,4210,0
|
|
20230727,175900,108032210,4210,4210,4210,4210,0
|
|
20230727,175800,108032210,4210,4210,4210,4210,0
|
|
20230727,175700,108032210,4210,4210,4210,4210,0
|
|
20230727,175600,108032210,4210,4210,4210,4210,0
|
|
20230727,175500,108032210,4210,4210,4210,4210,0
|
|
20230727,175400,108032210,4210,4210,4210,4210,0
|
|
20230727,175300,108032210,4210,4210,4210,4210,0
|
|
20230727,175200,108032210,4210,4210,4210,4210,0
|
|
20230727,175100,108032210,4210,4210,4210,4210,0
|
|
20230727,175000,108032210,4210,4210,4210,4210,0
|
|
20230727,174900,108032210,4210,4210,4210,4210,0
|
|
20230727,174800,108032210,4210,4210,4210,4210,0
|
|
20230727,174700,108032210,4210,4210,4210,4210,0
|
|
20230727,174600,108032210,4210,4210,4210,4210,0
|
|
20230727,174500,108032210,4210,4210,4210,4210,0
|
|
20230727,174400,108032210,4210,4210,4210,4210,0
|
|
20230727,174300,108032210,4210,4210,4210,4210,0
|
|
20230727,174200,108032210,4210,4210,4210,4210,0
|
|
20230727,174100,108032210,4210,4210,4210,4210,0
|
|
20230727,174000,108032210,4210,4210,4210,4210,0
|
|
20230727,173900,108032210,4210,4210,4210,4210,0
|
|
20230727,173800,108032210,4210,4210,4210,4210,0
|
|
20230727,173700,108032210,4210,4210,4210,4210,44
|
|
20230727,173600,108032210,4210,4210,4210,4210,0
|
|
20230727,173500,108032210,4210,4210,4210,4210,0
|
|
20230727,173400,108032210,4210,4210,4210,4210,0
|
|
20230727,173300,108032210,4210,4210,4210,4210,0
|
|
20230727,173200,108032210,4210,4210,4210,4210,0
|
|
20230727,173100,108032210,4210,4210,4210,4210,0
|
|
20230727,173000,108032210,4210,4210,4210,4210,0
|
|
20230727,172900,108032210,4210,4210,4210,4210,0
|
|
20230727,172800,108032210,4210,4210,4210,4210,0
|
|
20230727,172700,108032210,4210,4210,4210,4210,0
|
|
20230727,172600,108032210,4210,4210,4210,4210,0
|
|
20230727,172500,108032210,4210,4210,4210,4210,0
|
|
20230727,172400,108032210,4210,4210,4210,4210,0
|
|
20230727,172300,108032210,4210,4210,4210,4210,0
|
|
20230727,172200,108032210,4210,4210,4210,4210,0
|
|
20230727,172100,108032210,4210,4210,4210,4210,0
|
|
20230727,172000,108032210,4210,4210,4210,4210,0
|
|
20230727,171900,108032210,4210,4210,4210,4210,0
|
|
20230727,171800,108032210,4210,4210,4210,4210,0
|
|
20230727,171700,108032210,4210,4210,4210,4210,0
|
|
20230727,171600,108032210,4210,4210,4210,4210,0
|
|
20230727,171500,108032210,4210,4210,4210,4210,0
|
|
20230727,171400,108032210,4210,4210,4210,4210,0
|
|
20230727,171300,108032210,4210,4210,4210,4210,0
|
|
20230727,171200,108032210,4210,4210,4210,4210,0
|
|
20230727,171100,108032210,4210,4210,4210,4210,0
|
|
20230727,171000,108032210,4210,4210,4210,4210,0
|
|
20230727,170900,108032210,4210,4210,4210,4210,0
|
|
20230727,170800,108032210,4210,4210,4210,4210,0
|
|
20230727,170700,108032210,4210,4210,4210,4210,44
|
|
20230727,170600,108032210,4210,4210,4210,4210,0
|
|
20230727,170500,108032210,4210,4210,4210,4210,0
|
|
20230727,170400,108032210,4210,4210,4210,4210,0
|
|
20230727,170300,108032210,4210,4210,4210,4210,0
|
|
20230727,170200,108032210,4210,4210,4210,4210,0
|
|
20230727,170100,108032210,4210,4210,4210,4210,0
|
|
20230727,170000,108032210,4210,4210,4210,4210,0
|
|
20230727,165900,108032210,4210,4210,4210,4210,0
|
|
20230727,165800,108032210,4210,4210,4210,4210,0
|
|
20230727,165700,108032210,4210,4210,4210,4210,0
|
|
20230727,165600,108032210,4210,4210,4210,4210,0
|
|
20230727,165500,108032210,4210,4210,4210,4210,0
|
|
20230727,165400,108032210,4210,4210,4210,4210,0
|
|
20230727,165300,108032210,4210,4210,4210,4210,0
|
|
20230727,165200,108032210,4210,4210,4210,4210,0
|
|
20230727,165100,108032210,4210,4210,4210,4210,0
|
|
20230727,165000,108032210,4210,4210,4210,4210,0
|
|
20230727,164900,108032210,4210,4210,4210,4210,0
|
|
20230727,164800,108032210,4210,4210,4210,4210,0
|
|
20230727,164700,108032210,4210,4210,4210,4210,0
|
|
20230727,164600,108032210,4210,4210,4210,4210,0
|
|
20230727,164500,108032210,4210,4210,4210,4210,0
|
|
20230727,164400,108032210,4210,4210,4210,4210,0
|
|
20230727,164300,108032210,4210,4210,4210,4210,0
|
|
20230727,164200,108032210,4210,4210,4210,4210,0
|
|
20230727,164100,108032210,4210,4210,4210,4210,0
|
|
20230727,164000,108032210,4210,4210,4210,4210,0
|
|
20230727,163900,108032210,4210,4210,4210,4210,0
|
|
20230727,163800,108032210,4210,4210,4210,4210,0
|
|
20230727,163700,108032210,4210,4210,4210,4210,44
|
|
20230727,163600,108032210,4210,4210,4210,4210,0
|
|
20230727,163500,108032210,4210,4210,4210,4210,0
|
|
20230727,163400,108032210,4210,4210,4210,4210,0
|
|
20230727,163300,108032210,4210,4210,4210,4210,0
|
|
20230727,163200,108032210,4210,4210,4210,4210,0
|
|
20230727,163100,108032210,4210,4210,4210,4210,0
|
|
20230727,163000,108032210,4210,4210,4210,4210,0
|
|
20230727,162900,108032210,4210,4210,4210,4210,0
|
|
20230727,162800,108032210,4210,4210,4210,4210,0
|
|
20230727,162700,108032210,4210,4210,4210,4210,0
|
|
20230727,162600,108032210,4210,4210,4210,4210,0
|
|
20230727,162500,108032210,4210,4210,4210,4210,0
|
|
20230727,162400,108032210,4210,4210,4210,4210,0
|
|
20230727,162300,108032210,4210,4210,4210,4210,0
|
|
20230727,162200,108032210,4210,4210,4210,4210,0
|
|
20230727,162100,108032210,4210,4210,4210,4210,0
|
|
20230727,162000,108032210,4210,4210,4210,4210,0
|
|
20230727,161900,108032210,4210,4210,4210,4210,0
|
|
20230727,161800,108032210,4210,4210,4210,4210,0
|
|
20230727,161700,108032210,4210,4210,4210,4210,0
|
|
20230727,161600,108032210,4210,4210,4210,4210,0
|
|
20230727,161500,108032210,4210,4210,4210,4210,0
|
|
20230727,161400,108032210,4210,4210,4210,4210,0
|
|
20230727,161300,108032210,4210,4210,4210,4210,0
|
|
20230727,161200,108032210,4210,4210,4210,4210,0
|
|
20230727,161100,108032210,4210,4210,4210,4210,0
|
|
20230727,161000,108032210,4210,4210,4210,4210,0
|
|
20230727,160900,108032210,4210,4210,4210,4210,0
|
|
20230727,160800,108032210,4210,4210,4210,4210,0
|
|
20230727,160700,108032210,4210,4210,4210,4210,44
|
|
20230727,160600,108032210,4210,4210,4210,4210,0
|
|
20230727,160500,108032210,4210,4210,4210,4210,0
|
|
20230727,160400,108032210,4210,4210,4210,4210,0
|
|
20230727,160300,108032210,4210,4210,4210,4210,0
|
|
20230727,160200,108032210,4210,4210,4210,4210,0
|
|
20230727,160100,108032210,4210,4210,4210,4210,0
|
|
20230727,160000,108032210,4210,4210,4210,4210,0
|
|
20230727,155900,108032210,4210,4210,4210,4210,0
|
|
20230727,155800,108032210,4210,4210,4210,4210,0
|
|
20230727,155700,108032210,4210,4210,4210,4210,0
|
|
20230727,155600,108032210,4210,4210,4210,4210,0
|
|
20230727,155500,108032210,4210,4210,4210,4210,0
|
|
20230727,155400,108032210,4210,4210,4210,4210,0
|
|
20230727,155300,108032210,4210,4210,4210,4210,0
|
|
20230727,155200,108032210,4210,4210,4210,4210,0
|
|
20230727,155100,108032210,4210,4210,4210,4210,0
|
|
20230727,155000,108032210,4210,4210,4210,4210,0
|
|
20230727,154900,108032210,4210,4210,4210,4210,0
|
|
20230727,154800,108032210,4210,4210,4210,4210,0
|
|
20230727,154700,108032210,4210,4210,4210,4210,0
|
|
20230727,154600,108032210,4210,4210,4210,4210,0
|
|
20230727,154500,108032210,4210,4210,4210,4210,0
|
|
20230727,154400,108032210,4210,4210,4210,4210,0
|
|
20230727,154300,108032210,4210,4210,4210,4210,0
|
|
20230727,154200,108032210,4210,4210,4210,4210,0
|
|
20230727,154100,108032210,4210,4210,4210,4210,0
|
|
20230727,154000,108032210,4210,4210,4210,4210,0
|
|
20230727,153900,108032210,4210,4210,4210,4210,0
|
|
20230727,153800,108032210,4210,4210,4210,4210,0
|
|
20230727,153700,108032210,4210,4210,4210,4210,44
|
|
20230727,153600,108032210,4210,4210,4210,4210,0
|
|
20230727,153500,108032210,4210,4210,4210,4210,0
|
|
20230727,153400,108032210,4210,4210,4210,4210,0
|
|
20230727,153300,108032210,4210,4210,4210,4210,0
|
|
20230727,153200,108032210,4210,4210,4210,4210,0
|
|
20230727,153100,108032210,4210,4210,4210,4210,0
|
|
20230727,153000,108032210,4210,4210,4210,4210,44
|
|
20230727,152900,107846970,4225,4225,4225,4225,0
|
|
20230727,152800,107846970,4225,4225,4225,4225,0
|
|
20230727,152700,107846970,4225,4225,4225,4225,0
|
|
20230727,152600,107846970,4225,4225,4225,4225,0
|
|
20230727,152500,107846970,4225,4225,4225,4225,0
|
|
20230727,152400,107846970,4225,4225,4225,4225,0
|
|
20230727,152300,107846970,4225,4225,4225,4225,0
|
|
20230727,152200,107846970,4225,4225,4225,4225,0
|
|
20230727,152100,107846970,4225,4225,4225,4225,0
|
|
20230727,152000,107846970,4225,4225,4225,4225,0
|
|
20230727,151900,107846970,4225,4225,4225,4225,0
|
|
20230727,151800,107846970,4225,4225,4225,4225,0
|
|
20230727,151700,107846970,4225,4220,4225,4220,303
|
|
20230727,151600,106568295,4220,4220,4220,4220,0
|
|
20230727,151500,106568295,4220,4220,4220,4220,300
|
|
20230727,151400,105302295,4220,4220,4220,4220,30
|
|
20230727,151300,105175695,4220,4220,4220,4220,0
|
|
20230727,151200,105175695,4220,4220,4220,4220,325
|
|
20230727,151100,103804195,4225,4225,4225,4225,5
|
|
20230727,151000,103783070,4220,4220,4220,4220,3
|
|
20230727,150900,103770410,4220,4225,4225,4220,91
|
|
20230727,150800,103385965,4220,4220,4220,4220,0
|
|
20230727,150700,103385965,4220,4220,4220,4220,83
|
|
20230727,150600,103035705,4215,4215,4215,4215,15
|
|
20230727,150500,102972480,4230,4230,4230,4230,0
|
|
20230727,150400,102972480,4230,4210,4230,4205,410
|
|
20230727,150300,101247930,4205,4205,4205,4205,0
|
|
20230727,150200,101247930,4205,4205,4205,4205,0
|
|
20230727,150100,101247930,4205,4205,4205,4205,0
|
|
20230727,150000,101247930,4205,4205,4205,4205,62
|
|
20230727,145900,100987220,4210,4210,4210,4210,538
|
|
20230727,145800,98722240,4235,4235,4235,4235,0
|
|
20230727,145700,98722240,4235,4235,4235,4235,0
|
|
20230727,145600,98722240,4235,4210,4235,4210,119
|
|
20230727,145500,98218300,4210,4210,4210,4210,0
|
|
20230727,145400,98218300,4210,4210,4210,4210,1
|
|
20230727,145300,98214090,4235,4235,4235,4235,0
|
|
20230727,145200,98214090,4235,4205,4235,4205,800
|
|
20230727,145100,94839815,4210,4205,4210,4205,128
|
|
20230727,145000,94301470,4205,4205,4205,4205,0
|
|
20230727,144900,94301470,4205,4205,4205,4205,1
|
|
20230727,144800,94297265,4205,4205,4205,4205,7
|
|
20230727,144700,94267830,4205,4205,4205,4205,6
|
|
20230727,144600,94242600,4205,4205,4205,4205,0
|
|
20230727,144500,94242600,4205,4205,4205,4205,3
|
|
20230727,144400,94229985,4205,4205,4205,4205,0
|
|
20230727,144300,94229985,4205,4205,4205,4205,0
|
|
20230727,144200,94229985,4205,4205,4205,4205,20
|
|
20230727,144100,94145885,4210,4210,4210,4210,0
|
|
20230727,144000,94145885,4210,4210,4210,4210,100
|
|
20230727,143900,93724885,4205,4205,4205,4205,0
|
|
20230727,143800,93724885,4205,4205,4205,4205,30
|
|
20230727,143700,93598735,4205,4205,4205,4205,20
|
|
20230727,143600,93514635,4210,4205,4210,4205,2
|
|
20230727,143500,93506220,4210,4210,4210,4210,0
|
|
20230727,143400,93506220,4210,4210,4210,4210,27
|
|
20230727,143300,93392550,4205,4205,4205,4205,0
|
|
20230727,143200,93392550,4205,4205,4205,4205,0
|
|
20230727,143100,93392550,4205,4205,4205,4205,0
|
|
20230727,143000,93392550,4205,4205,4205,4205,0
|
|
20230727,142900,93392550,4205,4205,4205,4205,153
|
|
20230727,142800,92749185,4210,4240,4240,4210,276
|
|
20230727,142700,91584855,4210,4210,4210,4210,51
|
|
20230727,142600,91370145,4210,4210,4210,4210,0
|
|
20230727,142500,91370145,4210,4210,4210,4210,0
|
|
20230727,142400,91370145,4210,4210,4210,4210,1
|
|
20230727,142300,91365935,4235,4235,4235,4235,1
|
|
20230727,142200,91361700,4210,4210,4210,4210,0
|
|
20230727,142100,91361700,4210,4210,4210,4210,0
|
|
20230727,142000,91361700,4210,4210,4210,4210,0
|
|
20230727,141900,91361700,4210,4210,4210,4210,0
|
|
20230727,141800,91361700,4210,4210,4210,4210,0
|
|
20230727,141700,91361700,4210,4210,4210,4210,20
|
|
20230727,141600,91277500,4235,4235,4235,4235,0
|
|
20230727,141500,91277500,4235,4235,4235,4235,1
|
|
20230727,141400,91273265,4210,4210,4210,4210,0
|
|
20230727,141300,91273265,4210,4210,4210,4210,0
|
|
20230727,141200,91273265,4210,4210,4210,4210,0
|
|
20230727,141100,91273265,4210,4210,4210,4210,100
|
|
20230727,141000,90852265,4245,4245,4245,4245,0
|
|
20230727,140900,90852265,4245,4245,4245,4245,0
|
|
20230727,140800,90852265,4245,4245,4245,4245,0
|
|
20230727,140700,90852265,4245,4245,4245,4245,0
|
|
20230727,140600,90852265,4245,4245,4245,4245,0
|
|
20230727,140500,90852265,4245,4245,4245,4245,1
|
|
20230727,140400,90848020,4180,4235,4235,4180,1500
|
|
20230727,140300,84533585,4250,4250,4250,4250,50
|
|
20230727,140200,84321085,4250,4250,4250,4250,0
|
|
20230727,140100,84321085,4250,4250,4250,4250,0
|
|
20230727,140000,84321085,4250,4250,4250,4250,0
|
|
20230727,135900,84321085,4250,4250,4250,4250,0
|
|
20230727,135800,84321085,4250,4250,4250,4250,78
|
|
20230727,135700,83989585,4250,4250,4250,4250,0
|
|
20230727,135600,83989585,4250,4250,4250,4250,0
|
|
20230727,135500,83989585,4250,4250,4250,4250,0
|
|
20230727,135400,83989585,4250,4250,4250,4250,0
|
|
20230727,135300,83989585,4250,4250,4250,4250,0
|
|
20230727,135200,83989585,4250,4250,4250,4250,90
|
|
20230727,135100,83607085,4250,4250,4250,4250,0
|
|
20230727,135000,83607085,4250,4250,4250,4250,0
|
|
20230727,134900,83607085,4250,4250,4250,4250,10
|
|
20230727,134800,83564585,4250,4250,4250,4250,0
|
|
20230727,134700,83564585,4250,4250,4250,4250,0
|
|
20230727,134600,83564585,4250,4250,4250,4250,1
|
|
20230727,134500,83560335,4235,4235,4235,4235,0
|
|
20230727,134400,83560335,4235,4235,4235,4235,0
|
|
20230727,134300,83560335,4235,4235,4235,4235,0
|
|
20230727,134200,83560335,4235,4240,4240,4235,102
|
|
20230727,134100,83127865,4250,4240,4250,4240,61
|
|
20230727,134000,82868665,4250,4250,4250,4250,235
|
|
20230727,133900,81869915,4250,4250,4250,4250,0
|
|
20230727,133800,81869915,4250,4250,4250,4250,0
|
|
20230727,133700,81869915,4250,4250,4250,4250,0
|
|
20230727,133600,81869915,4250,4250,4250,4250,0
|
|
20230727,133500,81869915,4250,4250,4250,4250,102
|
|
20230727,133400,81436415,4250,4250,4250,4250,0
|
|
20230727,133300,81436415,4250,4250,4250,4250,0
|
|
20230727,133200,81436415,4250,4250,4250,4250,0
|
|
20230727,133100,81436415,4250,4260,4260,4250,240
|
|
20230727,133000,80416235,4275,4275,4275,4275,0
|
|
20230727,132900,80416235,4275,4275,4275,4275,78
|
|
20230727,132800,80082785,4260,4260,4260,4260,1
|
|
20230727,132700,80078525,4275,4275,4275,4275,1
|
|
20230727,132600,80074250,4260,4260,4260,4260,0
|
|
20230727,132500,80074250,4260,4260,4260,4260,0
|
|
20230727,132400,80074250,4260,4260,4260,4260,0
|
|
20230727,132300,80074250,4260,4260,4260,4260,10
|
|
20230727,132200,80031650,4265,4265,4265,4265,0
|
|
20230727,132100,80031650,4265,4265,4265,4265,0
|
|
20230727,132000,80031650,4265,4265,4265,4265,0
|
|
20230727,131900,80031650,4265,4265,4265,4265,0
|
|
20230727,131800,80031650,4265,4265,4265,4265,0
|
|
20230727,131700,80031650,4265,4265,4265,4265,0
|
|
20230727,131600,80031650,4265,4265,4265,4265,2
|
|
20230727,131500,80023120,4265,4265,4265,4265,3
|
|
20230727,131400,80010325,4265,4265,4265,4265,0
|
|
20230727,131300,80010325,4265,4265,4265,4265,0
|
|
20230727,131200,80010325,4265,4265,4265,4265,0
|
|
20230727,131100,80010325,4265,4265,4265,4265,102
|
|
20230727,131000,79575295,4275,4275,4275,4275,0
|
|
20230727,130900,79575295,4275,4275,4275,4275,0
|
|
20230727,130800,79575295,4275,4275,4275,4275,0
|
|
20230727,130700,79575295,4275,4275,4275,4275,0
|
|
20230727,130600,79575295,4275,4275,4275,4275,0
|
|
20230727,130500,79575295,4275,4275,4275,4275,6
|
|
20230727,130400,79549645,4275,4275,4275,4275,0
|
|
20230727,130300,79549645,4275,4275,4275,4275,1
|
|
20230727,130200,79545370,4270,4270,4270,4270,5
|
|
20230727,130100,79524020,4270,4270,4270,4270,0
|
|
20230727,130000,79524020,4270,4270,4270,4270,0
|
|
20230727,125900,79524020,4270,4270,4270,4270,0
|
|
20230727,125800,79524020,4270,4270,4270,4270,5
|
|
20230727,125700,79502670,4265,4265,4265,4265,0
|
|
20230727,125600,79502670,4265,4265,4265,4265,0
|
|
20230727,125500,79502670,4265,4265,4265,4265,0
|
|
20230727,125400,79502670,4265,4265,4265,4265,0
|
|
20230727,125300,79502670,4265,4265,4265,4265,3
|
|
20230727,125200,79489875,4275,4275,4275,4275,0
|
|
20230727,125100,79489875,4275,4275,4275,4275,0
|
|
20230727,125000,79489875,4275,4275,4275,4275,1
|
|
20230727,124900,79485600,4285,4285,4285,4285,0
|
|
20230727,124800,79485600,4285,4285,4285,4285,0
|
|
20230727,124700,79485600,4285,4285,4285,4285,0
|
|
20230727,124600,79485600,4285,4285,4285,4285,0
|
|
20230727,124500,79485600,4285,4285,4285,4285,0
|
|
20230727,124400,79485600,4285,4285,4285,4285,0
|
|
20230727,124300,79485600,4285,4285,4285,4285,0
|
|
20230727,124200,79485600,4285,4285,4285,4285,0
|
|
20230727,124100,79485600,4285,4285,4285,4285,4
|
|
20230727,124000,79468460,4285,4285,4285,4285,0
|
|
20230727,123900,79468460,4285,4285,4285,4285,0
|
|
20230727,123800,79468460,4285,4285,4285,4285,0
|
|
20230727,123700,79468460,4285,4285,4285,4285,0
|
|
20230727,123600,79468460,4285,4285,4285,4285,0
|
|
20230727,123500,79468460,4285,4285,4285,4285,0
|
|
20230727,123400,79468460,4285,4285,4285,4285,2
|
|
20230727,123300,79459890,4285,4285,4285,4285,0
|
|
20230727,123200,79459890,4285,4285,4285,4285,0
|
|
20230727,123100,79459890,4285,4285,4285,4285,0
|
|
20230727,123000,79459890,4285,4285,4285,4285,0
|
|
20230727,122900,79459890,4285,4285,4285,4285,0
|
|
20230727,122800,79459890,4285,4285,4285,4285,0
|
|
20230727,122700,79459890,4285,4285,4285,4285,0
|
|
20230727,122600,79459890,4285,4285,4285,4285,0
|
|
20230727,122500,79459890,4285,4285,4285,4285,0
|
|
20230727,122400,79459890,4285,4285,4285,4285,0
|
|
20230727,122300,79459890,4285,4285,4285,4285,0
|
|
20230727,122200,79459890,4285,4285,4285,4285,0
|
|
20230727,122100,79459890,4285,4285,4285,4285,4
|
|
20230727,122000,79442750,4290,4275,4290,4275,110
|
|
20230727,121900,78971210,4270,4270,4270,4270,0
|
|
20230727,121800,78971210,4270,4270,4270,4270,0
|
|
20230727,121700,78971210,4270,4270,4270,4270,0
|
|
20230727,121600,78971210,4270,4270,4270,4270,0
|
|
20230727,121500,78971210,4270,4270,4270,4270,0
|
|
20230727,121400,78971210,4270,4270,4270,4270,0
|
|
20230727,121300,78971210,4270,4270,4270,4270,105
|
|
20230727,121200,78522860,4275,4275,4275,4275,0
|
|
20230727,121100,78522860,4275,4275,4275,4275,0
|
|
20230727,121000,78522860,4275,4275,4275,4275,0
|
|
20230727,120900,78522860,4275,4275,4275,4275,0
|
|
20230727,120800,78522860,4275,4275,4275,4275,0
|
|
20230727,120700,78522860,4275,4275,4275,4275,0
|
|
20230727,120600,78522860,4275,4275,4275,4275,0
|
|
20230727,120500,78522860,4275,4275,4275,4275,0
|
|
20230727,120400,78522860,4275,4275,4275,4275,0
|
|
20230727,120300,78522860,4275,4275,4275,4275,0
|
|
20230727,120200,78522860,4275,4275,4275,4275,105
|
|
20230727,120100,78073985,4280,4280,4280,4280,112
|
|
20230727,120000,77594625,4285,4285,4285,4285,26
|
|
20230727,115900,77483215,4290,4290,4290,4290,0
|
|
20230727,115800,77483215,4290,4290,4290,4290,0
|
|
20230727,115700,77483215,4290,4290,4290,4290,0
|
|
20230727,115600,77483215,4290,4290,4290,4290,0
|
|
20230727,115500,77483215,4290,4290,4290,4290,0
|
|
20230727,115400,77483215,4290,4290,4290,4290,0
|
|
20230727,115300,77483215,4290,4290,4290,4290,0
|
|
20230727,115200,77483215,4290,4290,4290,4290,0
|
|
20230727,115100,77483215,4290,4290,4290,4290,0
|
|
20230727,115000,77483215,4290,4290,4290,4290,0
|
|
20230727,114900,77483215,4290,4290,4290,4290,0
|
|
20230727,114800,77483215,4290,4290,4290,4290,0
|
|
20230727,114700,77483215,4290,4290,4290,4290,0
|
|
20230727,114600,77483215,4290,4290,4290,4290,5
|
|
20230727,114500,77461765,4290,4290,4290,4290,0
|
|
20230727,114400,77461765,4290,4290,4290,4290,0
|
|
20230727,114300,77461765,4290,4290,4290,4290,0
|
|
20230727,114200,77461765,4290,4290,4290,4290,0
|
|
20230727,114100,77461765,4290,4290,4290,4290,0
|
|
20230727,114000,77461765,4290,4290,4290,4290,3
|
|
20230727,113900,77448895,4295,4295,4295,4295,0
|
|
20230727,113800,77448895,4295,4295,4295,4295,0
|
|
20230727,113700,77448895,4295,4295,4295,4295,2
|
|
20230727,113600,77440305,4280,4280,4280,4280,0
|
|
20230727,113500,77440305,4280,4280,4280,4280,8
|
|
20230727,113400,77406065,4290,4290,4290,4290,0
|
|
20230727,113300,77406065,4290,4290,4290,4290,0
|
|
20230727,113200,77406065,4290,4290,4290,4290,0
|
|
20230727,113100,77406065,4290,4290,4290,4290,0
|
|
20230727,113000,77406065,4290,4290,4290,4290,0
|
|
20230727,112900,77406065,4290,4290,4290,4290,0
|
|
20230727,112800,77406065,4290,4290,4290,4290,92
|
|
20230727,112700,77011385,4290,4290,4290,4290,8
|
|
20230727,112600,76977065,4295,4295,4295,4295,0
|
|
20230727,112500,76977065,4295,4295,4295,4295,0
|
|
20230727,112400,76977065,4295,4295,4295,4295,0
|
|
20230727,112300,76977065,4295,4295,4295,4295,0
|
|
20230727,112200,76977065,4295,4295,4295,4295,0
|
|
20230727,112100,76977065,4295,4295,4295,4295,0
|
|
20230727,112000,76977065,4295,4285,4295,4285,16
|
|
20230727,111900,76908445,4285,4285,4285,4285,0
|
|
20230727,111800,76908445,4285,4285,4285,4285,0
|
|
20230727,111700,76908445,4285,4285,4285,4285,0
|
|
20230727,111600,76908445,4285,4285,4285,4285,0
|
|
20230727,111500,76908445,4285,4285,4285,4285,0
|
|
20230727,111400,76908445,4285,4285,4285,4285,5
|
|
20230727,111300,76887020,4290,4290,4290,4290,0
|
|
20230727,111200,76887020,4290,4290,4290,4290,0
|
|
20230727,111100,76887020,4290,4290,4290,4290,0
|
|
20230727,111000,76887020,4290,4290,4290,4290,0
|
|
20230727,110900,76887020,4290,4290,4290,4290,0
|
|
20230727,110800,76887020,4290,4290,4290,4290,0
|
|
20230727,110700,76887020,4290,4290,4290,4290,0
|
|
20230727,110600,76887020,4290,4295,4295,4290,10
|
|
20230727,110500,76844095,4300,4300,4300,4300,0
|
|
20230727,110400,76844095,4300,4300,4300,4300,0
|
|
20230727,110300,76844095,4300,4300,4300,4300,5
|
|
20230727,110200,76822595,4305,4305,4305,4305,7
|
|
20230727,110100,76792460,4270,4290,4290,4270,40
|
|
20230727,110000,76621140,4295,4295,4295,4295,11
|
|
20230727,105900,76573895,4295,4295,4295,4295,9
|
|
20230727,105800,76535240,4290,4290,4290,4290,0
|
|
20230727,105700,76535240,4290,4290,4290,4290,0
|
|
20230727,105600,76535240,4290,4290,4290,4290,0
|
|
20230727,105500,76535240,4290,4290,4290,4290,0
|
|
20230727,105400,76535240,4290,4290,4290,4290,0
|
|
20230727,105300,76535240,4290,4290,4290,4290,0
|
|
20230727,105200,76535240,4290,4290,4290,4290,0
|
|
20230727,105100,76535240,4290,4290,4290,4290,0
|
|
20230727,105000,76535240,4290,4290,4290,4290,0
|
|
20230727,104900,76535240,4290,4290,4290,4290,0
|
|
20230727,104800,76535240,4290,4290,4290,4290,0
|
|
20230727,104700,76535240,4290,4290,4290,4290,0
|
|
20230727,104600,76535240,4290,4290,4290,4290,0
|
|
20230727,104500,76535240,4290,4290,4290,4290,0
|
|
20230727,104400,76535240,4290,4290,4290,4290,0
|
|
20230727,104300,76535240,4290,4290,4290,4290,0
|
|
20230727,104200,76535240,4290,4290,4290,4290,0
|
|
20230727,104100,76535240,4290,4290,4290,4290,0
|
|
20230727,104000,76535240,4290,4290,4290,4290,0
|
|
20230727,103900,76535240,4290,4295,4295,4290,12
|
|
20230727,103800,76483710,4310,4310,4310,4310,1
|
|
20230727,103700,76479400,4300,4300,4300,4300,0
|
|
20230727,103600,76479400,4300,4300,4300,4300,154
|
|
20230727,103500,75817200,4315,4315,4315,4315,0
|
|
20230727,103400,75817200,4315,4315,4315,4315,0
|
|
20230727,103300,75817200,4315,4315,4315,4315,0
|
|
20230727,103200,75817200,4315,4310,4315,4310,50
|
|
20230727,103100,75601650,4300,4300,4300,4300,0
|
|
20230727,103000,75601650,4300,4300,4300,4300,0
|
|
20230727,102900,75601650,4300,4300,4300,4300,44
|
|
20230727,102800,75412450,4300,4300,4300,4300,1
|
|
20230727,102700,75408150,4315,4315,4315,4315,0
|
|
20230727,102600,75408150,4315,4320,4320,4315,16
|
|
20230727,102500,75339080,4320,4345,4345,4320,2
|
|
20230727,102400,75330415,4315,4315,4315,4315,0
|
|
20230727,102300,75330415,4315,4315,4315,4315,0
|
|
20230727,102200,75330415,4315,4315,4315,4315,0
|
|
20230727,102100,75330415,4315,4325,4325,4315,984
|
|
20230727,102000,71077615,4300,4300,4300,4300,0
|
|
20230727,101900,71077615,4300,4375,4375,4300,1000
|
|
20230727,101800,66773185,4385,4400,4400,4385,314
|
|
20230727,101700,65392305,4425,4420,4425,4390,955
|
|
20230727,101600,61171320,4420,4380,4500,4380,1111
|
|
20230727,101500,56287610,4385,4350,4395,4295,443
|
|
20230727,101400,54350710,4300,4280,4380,4280,184
|
|
20230727,101300,53559760,4285,4250,4285,4245,1265
|
|
20230727,101200,48180970,4245,4250,4250,4245,20
|
|
20230727,101100,48096020,4245,4250,4250,4245,45
|
|
20230727,101000,47904945,4245,4230,4245,4230,80
|
|
20230727,100900,47565945,4225,4215,4225,4215,1594
|
|
20230727,100800,40837685,4215,4190,4215,4190,1927
|
|
20230727,100700,32757025,4190,4190,4190,4190,760
|
|
20230727,100600,29572625,4190,4190,4190,4190,0
|
|
20230727,100500,29572625,4190,4195,4195,4190,10
|
|
20230727,100400,29530705,4200,4200,4200,4200,0
|
|
20230727,100300,29530705,4200,4200,4200,4200,0
|
|
20230727,100200,29530705,4200,4200,4200,4200,0
|
|
20230727,100100,29530705,4200,4200,4200,4200,0
|
|
20230727,100000,29530705,4200,4180,4200,4180,26
|
|
20230727,095900,29422005,4175,4175,4175,4175,20
|
|
20230727,095800,29338505,4180,4175,4180,4175,27
|
|
20230727,095700,29225745,4170,4170,4170,4170,26
|
|
20230727,095600,29117325,4140,4140,4140,4140,0
|
|
20230727,095500,29117325,4140,4155,4155,4140,500
|
|
20230727,095400,27046025,4170,4170,4170,4170,14
|
|
20230727,095300,26987645,4170,4170,4170,4170,452
|
|
20230727,095200,25102805,4175,4175,4175,4175,68
|
|
20230727,095100,24818905,4175,4175,4175,4175,302
|
|
20230727,095000,23558055,4180,4180,4180,4180,0
|
|
20230727,094900,23558055,4180,4180,4180,4180,0
|
|
20230727,094800,23558055,4180,4180,4180,4180,131
|
|
20230727,094700,23010475,4185,4200,4200,4185,538
|
|
20230727,094600,20758900,4180,4180,4180,4180,0
|
|
20230727,094500,20758900,4180,4180,4180,4180,369
|
|
20230727,094400,19216480,4205,4205,4205,4205,0
|
|
20230727,094300,19216480,4205,4205,4205,4205,0
|
|
20230727,094200,19216480,4205,4205,4205,4205,0
|
|
20230727,094100,19216480,4205,4205,4205,4205,0
|
|
20230727,094000,19216480,4205,4205,4205,4205,0
|
|
20230727,093900,19216480,4205,4205,4205,4205,198
|
|
20230727,093800,18383890,4205,4205,4205,4205,105
|
|
20230727,093700,17942365,4205,4205,4205,4205,0
|
|
20230727,093600,17942365,4205,4205,4205,4205,1
|
|
20230727,093500,17938160,4205,4205,4205,4205,2
|
|
20230727,093400,17929750,4205,4205,4205,4205,2
|
|
20230727,093300,17921340,4175,4170,4175,4170,326
|
|
20230727,093200,16560440,4175,4175,4175,4175,4
|
|
20230727,093100,16543740,4175,4200,4210,4175,103
|
|
20230727,093000,16113620,4210,4210,4210,4210,2
|
|
20230727,092900,16105200,4210,4210,4210,4210,100
|
|
20230727,092800,15684200,4210,4210,4210,4210,0
|
|
20230727,092700,15684200,4210,4210,4210,4210,0
|
|
20230727,092600,15684200,4210,4210,4210,4210,0
|
|
20230727,092500,15684200,4210,4210,4210,4210,0
|
|
20230727,092400,15684200,4210,4210,4210,4210,0
|
|
20230727,092300,15684200,4210,4210,4210,4210,0
|
|
20230727,092200,15684200,4210,4210,4210,4210,1
|
|
20230727,092100,15679990,4210,4210,4210,4210,2
|
|
20230727,092000,15671570,4210,4210,4210,4210,0
|
|
20230727,091900,15671570,4210,4210,4210,4210,200
|
|
20230727,091800,14829570,4200,4205,4205,4200,68
|
|
20230727,091700,14543720,4200,4200,4200,4200,0
|
|
20230727,091600,14543720,4200,4200,4200,4200,0
|
|
20230727,091500,14543720,4200,4200,4200,4200,0
|
|
20230727,091400,14543720,4200,4220,4220,4200,70
|
|
20230727,091300,14249520,4225,4225,4225,4225,0
|
|
20230727,091200,14249520,4225,4225,4225,4225,0
|
|
20230727,091100,14249520,4225,4225,4225,4225,0
|
|
20230727,091000,14249520,4225,4225,4225,4225,0
|
|
20230727,090900,14249520,4225,4225,4225,4225,43
|
|
20230727,090800,14067845,4225,4225,4225,4225,0
|
|
20230727,090700,14067845,4225,4230,4230,4225,811
|
|
20230727,090600,10640275,4230,4230,4230,4230,0
|
|
20230727,090500,10640275,4230,4230,4230,4230,31
|
|
20230727,090400,10509145,4230,4230,4230,4230,20
|
|
20230727,090300,10424545,4225,4225,4225,4225,0
|
|
20230727,090200,10424545,4225,4235,4250,4225,602
|
|
20230727,090100,7880710,4230,4135,4230,4135,1169
|
|
20230727,090000,2985125,4175,4175,4175,4175,715
|