626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,192300,66992805,3825,3825,3825,3825,80
|
|
20230727,192200,66992805,3825,3825,3825,3825,0
|
|
20230727,192100,66992805,3825,3825,3825,3825,0
|
|
20230727,192000,66992805,3825,3825,3825,3825,0
|
|
20230727,191900,66992805,3825,3825,3825,3825,0
|
|
20230727,191800,66992805,3825,3825,3825,3825,0
|
|
20230727,191700,66992805,3825,3825,3825,3825,0
|
|
20230727,191600,66992805,3825,3825,3825,3825,0
|
|
20230727,191500,66992805,3825,3825,3825,3825,0
|
|
20230727,191400,66992805,3825,3825,3825,3825,0
|
|
20230727,191300,66992805,3825,3825,3825,3825,0
|
|
20230727,191200,66992805,3825,3825,3825,3825,0
|
|
20230727,191100,66992805,3825,3825,3825,3825,0
|
|
20230727,191000,66992805,3825,3825,3825,3825,0
|
|
20230727,190900,66992805,3825,3825,3825,3825,0
|
|
20230727,190800,66992805,3825,3825,3825,3825,0
|
|
20230727,190700,66992805,3825,3825,3825,3825,0
|
|
20230727,190600,66992805,3825,3825,3825,3825,0
|
|
20230727,190500,66992805,3825,3825,3825,3825,0
|
|
20230727,190400,66992805,3825,3825,3825,3825,0
|
|
20230727,190300,66992805,3825,3825,3825,3825,0
|
|
20230727,190200,66992805,3825,3825,3825,3825,0
|
|
20230727,190100,66992805,3825,3825,3825,3825,0
|
|
20230727,190000,66992805,3825,3825,3825,3825,0
|
|
20230727,185900,66992805,3825,3825,3825,3825,0
|
|
20230727,185800,66992805,3825,3825,3825,3825,0
|
|
20230727,185700,66992805,3825,3825,3825,3825,0
|
|
20230727,185600,66992805,3825,3825,3825,3825,0
|
|
20230727,185500,66992805,3825,3825,3825,3825,0
|
|
20230727,185400,66992805,3825,3825,3825,3825,0
|
|
20230727,185300,66992805,3825,3825,3825,3825,80
|
|
20230727,185200,66992805,3825,3825,3825,3825,0
|
|
20230727,185100,66992805,3825,3825,3825,3825,0
|
|
20230727,185000,66992805,3825,3825,3825,3825,0
|
|
20230727,184900,66992805,3825,3825,3825,3825,0
|
|
20230727,184800,66992805,3825,3825,3825,3825,0
|
|
20230727,184700,66992805,3825,3825,3825,3825,0
|
|
20230727,184600,66992805,3825,3825,3825,3825,0
|
|
20230727,184500,66992805,3825,3825,3825,3825,0
|
|
20230727,184400,66992805,3825,3825,3825,3825,0
|
|
20230727,184300,66992805,3825,3825,3825,3825,0
|
|
20230727,184200,66992805,3825,3825,3825,3825,0
|
|
20230727,184100,66992805,3825,3825,3825,3825,0
|
|
20230727,184000,66992805,3825,3825,3825,3825,0
|
|
20230727,183900,66992805,3825,3825,3825,3825,0
|
|
20230727,183800,66992805,3825,3825,3825,3825,0
|
|
20230727,183700,66992805,3825,3825,3825,3825,0
|
|
20230727,183600,66992805,3825,3825,3825,3825,0
|
|
20230727,183500,66992805,3825,3825,3825,3825,0
|
|
20230727,183400,66992805,3825,3825,3825,3825,0
|
|
20230727,183300,66992805,3825,3825,3825,3825,0
|
|
20230727,183200,66992805,3825,3825,3825,3825,0
|
|
20230727,183100,66992805,3825,3825,3825,3825,0
|
|
20230727,183000,66992805,3825,3825,3825,3825,0
|
|
20230727,182900,66992805,3825,3825,3825,3825,0
|
|
20230727,182800,66992805,3825,3825,3825,3825,0
|
|
20230727,182700,66992805,3825,3825,3825,3825,0
|
|
20230727,182600,66992805,3825,3825,3825,3825,0
|
|
20230727,182500,66992805,3825,3825,3825,3825,0
|
|
20230727,182400,66992805,3825,3825,3825,3825,0
|
|
20230727,182300,66992805,3825,3825,3825,3825,80
|
|
20230727,182200,66992805,3825,3825,3825,3825,0
|
|
20230727,182100,66992805,3825,3825,3825,3825,0
|
|
20230727,182000,66992805,3825,3825,3825,3825,0
|
|
20230727,181900,66992805,3825,3825,3825,3825,0
|
|
20230727,181800,66992805,3825,3825,3825,3825,0
|
|
20230727,181700,66992805,3825,3825,3825,3825,0
|
|
20230727,181600,66992805,3825,3825,3825,3825,0
|
|
20230727,181500,66992805,3825,3825,3825,3825,0
|
|
20230727,181400,66992805,3825,3825,3825,3825,0
|
|
20230727,181300,66992805,3825,3825,3825,3825,0
|
|
20230727,181200,66992805,3825,3825,3825,3825,0
|
|
20230727,181100,66992805,3825,3825,3825,3825,0
|
|
20230727,181000,66992805,3825,3825,3825,3825,0
|
|
20230727,180900,66992805,3825,3825,3825,3825,0
|
|
20230727,180800,66992805,3825,3825,3825,3825,0
|
|
20230727,180700,66992805,3825,3825,3825,3825,0
|
|
20230727,180600,66992805,3825,3825,3825,3825,0
|
|
20230727,180500,66992805,3825,3825,3825,3825,0
|
|
20230727,180400,66992805,3825,3825,3825,3825,0
|
|
20230727,180300,66992805,3825,3825,3825,3825,0
|
|
20230727,180200,66992805,3825,3825,3825,3825,0
|
|
20230727,180100,66992805,3825,3825,3825,3825,0
|
|
20230727,180000,66992805,3825,3825,3825,3825,0
|
|
20230727,175900,66992805,3825,3825,3825,3825,0
|
|
20230727,175800,66992805,3825,3825,3825,3825,0
|
|
20230727,175700,66992805,3825,3825,3825,3825,0
|
|
20230727,175600,66992805,3825,3825,3825,3825,0
|
|
20230727,175500,66992805,3825,3825,3825,3825,0
|
|
20230727,175400,66992805,3825,3825,3825,3825,0
|
|
20230727,175300,66992805,3825,3825,3825,3825,80
|
|
20230727,175200,66992805,3825,3825,3825,3825,0
|
|
20230727,175100,66992805,3825,3825,3825,3825,0
|
|
20230727,175000,66992805,3825,3825,3825,3825,0
|
|
20230727,174900,66992805,3825,3825,3825,3825,0
|
|
20230727,174800,66992805,3825,3825,3825,3825,0
|
|
20230727,174700,66992805,3825,3825,3825,3825,0
|
|
20230727,174600,66992805,3825,3825,3825,3825,0
|
|
20230727,174500,66992805,3825,3825,3825,3825,0
|
|
20230727,174400,66992805,3825,3825,3825,3825,0
|
|
20230727,174300,66992805,3825,3825,3825,3825,0
|
|
20230727,174200,66992805,3825,3825,3825,3825,0
|
|
20230727,174100,66992805,3825,3825,3825,3825,0
|
|
20230727,174000,66992805,3825,3825,3825,3825,0
|
|
20230727,173900,66992805,3825,3825,3825,3825,0
|
|
20230727,173800,66992805,3825,3825,3825,3825,0
|
|
20230727,173700,66992805,3825,3825,3825,3825,0
|
|
20230727,173600,66992805,3825,3825,3825,3825,0
|
|
20230727,173500,66992805,3825,3825,3825,3825,0
|
|
20230727,173400,66992805,3825,3825,3825,3825,0
|
|
20230727,173300,66992805,3825,3825,3825,3825,0
|
|
20230727,173200,66992805,3825,3825,3825,3825,0
|
|
20230727,173100,66992805,3825,3825,3825,3825,0
|
|
20230727,173000,66992805,3825,3825,3825,3825,0
|
|
20230727,172900,66992805,3825,3825,3825,3825,0
|
|
20230727,172800,66992805,3825,3825,3825,3825,0
|
|
20230727,172700,66992805,3825,3825,3825,3825,0
|
|
20230727,172600,66992805,3825,3825,3825,3825,0
|
|
20230727,172500,66992805,3825,3825,3825,3825,0
|
|
20230727,172400,66992805,3825,3825,3825,3825,0
|
|
20230727,172300,66992805,3825,3825,3825,3825,80
|
|
20230727,172200,66992805,3825,3825,3825,3825,0
|
|
20230727,172100,66992805,3825,3825,3825,3825,0
|
|
20230727,172000,66992805,3825,3825,3825,3825,0
|
|
20230727,171900,66992805,3825,3825,3825,3825,0
|
|
20230727,171800,66992805,3825,3825,3825,3825,0
|
|
20230727,171700,66992805,3825,3825,3825,3825,0
|
|
20230727,171600,66992805,3825,3825,3825,3825,0
|
|
20230727,171500,66992805,3825,3825,3825,3825,0
|
|
20230727,171400,66992805,3825,3825,3825,3825,0
|
|
20230727,171300,66992805,3825,3825,3825,3825,0
|
|
20230727,171200,66992805,3825,3825,3825,3825,0
|
|
20230727,171100,66992805,3825,3825,3825,3825,0
|
|
20230727,171000,66992805,3825,3825,3825,3825,0
|
|
20230727,170900,66992805,3825,3825,3825,3825,0
|
|
20230727,170800,66992805,3825,3825,3825,3825,0
|
|
20230727,170700,66992805,3825,3825,3825,3825,0
|
|
20230727,170600,66992805,3825,3825,3825,3825,0
|
|
20230727,170500,66992805,3825,3825,3825,3825,0
|
|
20230727,170400,66992805,3825,3825,3825,3825,0
|
|
20230727,170300,66992805,3825,3825,3825,3825,0
|
|
20230727,170200,66992805,3825,3825,3825,3825,0
|
|
20230727,170100,66992805,3825,3825,3825,3825,0
|
|
20230727,170000,66992805,3825,3825,3825,3825,0
|
|
20230727,165900,66992805,3825,3825,3825,3825,0
|
|
20230727,165800,66992805,3825,3825,3825,3825,0
|
|
20230727,165700,66992805,3825,3825,3825,3825,0
|
|
20230727,165600,66992805,3825,3825,3825,3825,0
|
|
20230727,165500,66992805,3825,3825,3825,3825,0
|
|
20230727,165400,66992805,3825,3825,3825,3825,0
|
|
20230727,165300,66992805,3825,3825,3825,3825,80
|
|
20230727,165200,66992805,3825,3825,3825,3825,0
|
|
20230727,165100,66992805,3825,3825,3825,3825,0
|
|
20230727,165000,66992805,3825,3825,3825,3825,0
|
|
20230727,164900,66992805,3825,3825,3825,3825,0
|
|
20230727,164800,66992805,3825,3825,3825,3825,0
|
|
20230727,164700,66992805,3825,3825,3825,3825,0
|
|
20230727,164600,66992805,3825,3825,3825,3825,0
|
|
20230727,164500,66992805,3825,3825,3825,3825,0
|
|
20230727,164400,66992805,3825,3825,3825,3825,0
|
|
20230727,164300,66992805,3825,3825,3825,3825,0
|
|
20230727,164200,66992805,3825,3825,3825,3825,0
|
|
20230727,164100,66992805,3825,3825,3825,3825,0
|
|
20230727,164000,66992805,3825,3825,3825,3825,0
|
|
20230727,163900,66992805,3825,3825,3825,3825,0
|
|
20230727,163800,66992805,3825,3825,3825,3825,0
|
|
20230727,163700,66992805,3825,3825,3825,3825,0
|
|
20230727,163600,66992805,3825,3825,3825,3825,0
|
|
20230727,163500,66992805,3825,3825,3825,3825,0
|
|
20230727,163400,66992805,3825,3825,3825,3825,0
|
|
20230727,163300,66992805,3825,3825,3825,3825,0
|
|
20230727,163200,66992805,3825,3825,3825,3825,0
|
|
20230727,163100,66992805,3825,3825,3825,3825,0
|
|
20230727,163000,66992805,3825,3825,3825,3825,0
|
|
20230727,162900,66992805,3825,3825,3825,3825,0
|
|
20230727,162800,66992805,3825,3825,3825,3825,0
|
|
20230727,162700,66992805,3825,3825,3825,3825,0
|
|
20230727,162600,66992805,3825,3825,3825,3825,0
|
|
20230727,162500,66992805,3825,3825,3825,3825,0
|
|
20230727,162400,66992805,3825,3825,3825,3825,0
|
|
20230727,162300,66992805,3825,3825,3825,3825,80
|
|
20230727,162200,66992805,3825,3825,3825,3825,0
|
|
20230727,162100,66992805,3825,3825,3825,3825,0
|
|
20230727,162000,66992805,3825,3825,3825,3825,0
|
|
20230727,161900,66992805,3825,3825,3825,3825,0
|
|
20230727,161800,66992805,3825,3825,3825,3825,0
|
|
20230727,161700,66992805,3825,3825,3825,3825,0
|
|
20230727,161600,66992805,3825,3825,3825,3825,0
|
|
20230727,161500,66992805,3825,3825,3825,3825,0
|
|
20230727,161400,66992805,3825,3825,3825,3825,0
|
|
20230727,161300,66992805,3825,3825,3825,3825,0
|
|
20230727,161200,66992805,3825,3825,3825,3825,0
|
|
20230727,161100,66992805,3825,3825,3825,3825,0
|
|
20230727,161000,66992805,3825,3825,3825,3825,0
|
|
20230727,160900,66992805,3825,3825,3825,3825,0
|
|
20230727,160800,66992805,3825,3825,3825,3825,0
|
|
20230727,160700,66992805,3825,3825,3825,3825,0
|
|
20230727,160600,66992805,3825,3825,3825,3825,0
|
|
20230727,160500,66992805,3825,3825,3825,3825,0
|
|
20230727,160400,66992805,3825,3825,3825,3825,0
|
|
20230727,160300,66992805,3825,3825,3825,3825,0
|
|
20230727,160200,66992805,3825,3825,3825,3825,0
|
|
20230727,160100,66992805,3825,3825,3825,3825,0
|
|
20230727,160000,66992805,3825,3825,3825,3825,0
|
|
20230727,155900,66992805,3825,3825,3825,3825,0
|
|
20230727,155800,66992805,3825,3825,3825,3825,0
|
|
20230727,155700,66992805,3825,3825,3825,3825,0
|
|
20230727,155600,66992805,3825,3825,3825,3825,0
|
|
20230727,155500,66992805,3825,3825,3825,3825,0
|
|
20230727,155400,66992805,3825,3825,3825,3825,0
|
|
20230727,155300,66992805,3825,3825,3825,3825,80
|
|
20230727,155200,66992805,3825,3825,3825,3825,0
|
|
20230727,155100,66992805,3825,3825,3825,3825,0
|
|
20230727,155000,66992805,3825,3825,3825,3825,0
|
|
20230727,154900,66992805,3825,3825,3825,3825,0
|
|
20230727,154800,66992805,3825,3825,3825,3825,0
|
|
20230727,154700,66992805,3825,3825,3825,3825,0
|
|
20230727,154600,66992805,3825,3825,3825,3825,0
|
|
20230727,154500,66992805,3825,3825,3825,3825,0
|
|
20230727,154400,66992805,3825,3825,3825,3825,0
|
|
20230727,154300,66992805,3825,3825,3825,3825,0
|
|
20230727,154200,66992805,3825,3825,3825,3825,0
|
|
20230727,154100,66992805,3825,3825,3825,3825,0
|
|
20230727,154000,66992805,3825,3825,3825,3825,0
|
|
20230727,153900,66992805,3825,3825,3825,3825,0
|
|
20230727,153800,66992805,3825,3825,3825,3825,0
|
|
20230727,153700,66992805,3825,3825,3825,3825,0
|
|
20230727,153600,66992805,3825,3825,3825,3825,0
|
|
20230727,153500,66992805,3825,3825,3825,3825,0
|
|
20230727,153400,66992805,3825,3825,3825,3825,0
|
|
20230727,153300,66992805,3825,3825,3825,3825,0
|
|
20230727,153200,66992805,3825,3825,3825,3825,0
|
|
20230727,153100,66992805,3825,3825,3825,3825,0
|
|
20230727,153000,66992805,3825,3825,3825,3825,80
|
|
20230727,152900,66686805,3825,3825,3825,3825,0
|
|
20230727,152800,66686805,3825,3825,3825,3825,0
|
|
20230727,152700,66686805,3825,3825,3825,3825,0
|
|
20230727,152600,66686805,3825,3825,3825,3825,0
|
|
20230727,152500,66686805,3825,3825,3825,3825,0
|
|
20230727,152400,66686805,3825,3825,3825,3825,0
|
|
20230727,152300,66686805,3825,3825,3825,3825,0
|
|
20230727,152200,66686805,3825,3825,3825,3825,0
|
|
20230727,152100,66686805,3825,3825,3825,3825,0
|
|
20230727,152000,66686805,3825,3825,3825,3825,0
|
|
20230727,151900,66686805,3825,3825,3825,3825,47
|
|
20230727,151800,66507030,3830,3830,3830,3830,0
|
|
20230727,151700,66507030,3830,3830,3830,3830,0
|
|
20230727,151600,66507030,3830,3830,3830,3830,0
|
|
20230727,151500,66507030,3830,3830,3830,3830,0
|
|
20230727,151400,66507030,3830,3830,3830,3830,0
|
|
20230727,151300,66507030,3830,3830,3830,3830,2
|
|
20230727,151200,66499370,3815,3815,3815,3815,0
|
|
20230727,151100,66499370,3815,3815,3815,3815,0
|
|
20230727,151000,66499370,3815,3815,3815,3815,0
|
|
20230727,150900,66499370,3815,3815,3815,3815,0
|
|
20230727,150800,66499370,3815,3815,3815,3815,0
|
|
20230727,150700,66499370,3815,3815,3815,3815,0
|
|
20230727,150600,66499370,3815,3815,3815,3815,0
|
|
20230727,150500,66499370,3815,3815,3815,3815,0
|
|
20230727,150400,66499370,3815,3825,3825,3815,172
|
|
20230727,150300,65842705,3825,3825,3825,3825,0
|
|
20230727,150200,65842705,3825,3825,3825,3825,2
|
|
20230727,150100,65835055,3825,3820,3830,3820,120
|
|
20230727,150000,65376000,3825,3825,3825,3825,0
|
|
20230727,145900,65376000,3825,3825,3825,3825,0
|
|
20230727,145800,65376000,3825,3825,3825,3825,0
|
|
20230727,145700,65376000,3825,3825,3825,3825,0
|
|
20230727,145600,65376000,3825,3825,3825,3825,0
|
|
20230727,145500,65376000,3825,3825,3825,3825,0
|
|
20230727,145400,65376000,3825,3825,3825,3825,1
|
|
20230727,145300,65372175,3825,3825,3825,3825,0
|
|
20230727,145200,65372175,3825,3825,3825,3825,0
|
|
20230727,145100,65372175,3825,3825,3825,3825,0
|
|
20230727,145000,65372175,3825,3825,3825,3825,0
|
|
20230727,144900,65372175,3825,3825,3825,3825,0
|
|
20230727,144800,65372175,3825,3825,3825,3825,0
|
|
20230727,144700,65372175,3825,3825,3825,3825,0
|
|
20230727,144600,65372175,3825,3825,3825,3825,0
|
|
20230727,144500,65372175,3825,3825,3825,3825,0
|
|
20230727,144400,65372175,3825,3825,3825,3825,0
|
|
20230727,144300,65372175,3825,3825,3825,3825,0
|
|
20230727,144200,65372175,3825,3825,3825,3825,0
|
|
20230727,144100,65372175,3825,3825,3825,3825,30
|
|
20230727,144000,65257425,3825,3825,3825,3825,0
|
|
20230727,143900,65257425,3825,3825,3825,3825,0
|
|
20230727,143800,65257425,3825,3825,3825,3825,1
|
|
20230727,143700,65253600,3825,3825,3825,3825,0
|
|
20230727,143600,65253600,3825,3825,3825,3825,0
|
|
20230727,143500,65253600,3825,3825,3825,3825,0
|
|
20230727,143400,65253600,3825,3825,3825,3825,0
|
|
20230727,143300,65253600,3825,3825,3825,3825,24
|
|
20230727,143200,65161800,3825,3825,3825,3825,42
|
|
20230727,143100,65001150,3830,3830,3830,3830,0
|
|
20230727,143000,65001150,3830,3825,3830,3825,100
|
|
20230727,142900,64618610,3820,3820,3820,3820,0
|
|
20230727,142800,64618610,3820,3820,3820,3820,6
|
|
20230727,142700,64595690,3825,3825,3825,3825,0
|
|
20230727,142600,64595690,3825,3825,3825,3825,108
|
|
20230727,142500,64182590,3830,3830,3830,3830,100
|
|
20230727,142400,63799590,3825,3825,3825,3825,0
|
|
20230727,142300,63799590,3825,3825,3825,3825,0
|
|
20230727,142200,63799590,3825,3825,3825,3825,0
|
|
20230727,142100,63799590,3825,3825,3825,3825,0
|
|
20230727,142000,63799590,3825,3825,3825,3825,0
|
|
20230727,141900,63799590,3825,3825,3825,3825,10
|
|
20230727,141800,63761340,3825,3830,3830,3825,4
|
|
20230727,141700,63746035,3830,3830,3830,3830,0
|
|
20230727,141600,63746035,3830,3830,3830,3830,0
|
|
20230727,141500,63746035,3830,3830,3830,3830,0
|
|
20230727,141400,63746035,3830,3830,3830,3830,0
|
|
20230727,141300,63746035,3830,3830,3830,3830,0
|
|
20230727,141200,63746035,3830,3830,3830,3830,0
|
|
20230727,141100,63746035,3830,3830,3830,3830,0
|
|
20230727,141000,63746035,3830,3830,3830,3830,0
|
|
20230727,140900,63746035,3830,3830,3830,3830,0
|
|
20230727,140800,63746035,3830,3830,3830,3830,0
|
|
20230727,140700,63746035,3830,3830,3830,3830,0
|
|
20230727,140600,63746035,3830,3830,3830,3830,200
|
|
20230727,140500,62980035,3830,3830,3830,3830,0
|
|
20230727,140400,62980035,3830,3830,3830,3830,18
|
|
20230727,140300,62911095,3830,3830,3830,3830,0
|
|
20230727,140200,62911095,3830,3830,3830,3830,0
|
|
20230727,140100,62911095,3830,3830,3830,3830,0
|
|
20230727,140000,62911095,3830,3830,3830,3830,0
|
|
20230727,135900,62911095,3830,3830,3830,3830,0
|
|
20230727,135800,62911095,3830,3830,3830,3830,0
|
|
20230727,135700,62911095,3830,3830,3830,3830,0
|
|
20230727,135600,62911095,3830,3830,3830,3830,0
|
|
20230727,135500,62911095,3830,3830,3830,3830,0
|
|
20230727,135400,62911095,3830,3830,3830,3830,0
|
|
20230727,135300,62911095,3830,3830,3830,3830,1
|
|
20230727,135200,62907265,3830,3835,3835,3830,43
|
|
20230727,135100,62742375,3835,3835,3835,3835,0
|
|
20230727,135000,62742375,3835,3835,3835,3835,58
|
|
20230727,134900,62519945,3835,3835,3835,3835,0
|
|
20230727,134800,62519945,3835,3835,3835,3835,152
|
|
20230727,134700,61937025,3835,3835,3835,3835,0
|
|
20230727,134600,61937025,3835,3835,3835,3835,0
|
|
20230727,134500,61937025,3835,3835,3835,3835,0
|
|
20230727,134400,61937025,3835,3835,3835,3835,0
|
|
20230727,134300,61937025,3835,3835,3835,3835,59
|
|
20230727,134200,61710760,3835,3835,3835,3835,0
|
|
20230727,134100,61710760,3835,3835,3835,3835,0
|
|
20230727,134000,61710760,3835,3835,3835,3835,0
|
|
20230727,133900,61710760,3835,3835,3835,3835,26
|
|
20230727,133800,61611050,3830,3830,3830,3830,0
|
|
20230727,133700,61611050,3830,3830,3830,3830,0
|
|
20230727,133600,61611050,3830,3830,3830,3830,0
|
|
20230727,133500,61611050,3830,3830,3830,3830,0
|
|
20230727,133400,61611050,3830,3830,3830,3830,41
|
|
20230727,133300,61454020,3830,3830,3830,3830,82
|
|
20230727,133200,61139960,3830,3830,3830,3830,0
|
|
20230727,133100,61139960,3830,3830,3830,3830,0
|
|
20230727,133000,61139960,3830,3830,3830,3830,0
|
|
20230727,132900,61139960,3830,3830,3830,3830,250
|
|
20230727,132800,60182460,3830,3830,3830,3830,0
|
|
20230727,132700,60182460,3830,3830,3830,3830,0
|
|
20230727,132600,60182460,3830,3830,3830,3830,0
|
|
20230727,132500,60182460,3830,3830,3830,3830,0
|
|
20230727,132400,60182460,3830,3830,3830,3830,0
|
|
20230727,132300,60182460,3830,3830,3830,3830,0
|
|
20230727,132200,60182460,3830,3830,3830,3830,198
|
|
20230727,132100,59424120,3830,3830,3830,3830,0
|
|
20230727,132000,59424120,3830,3830,3830,3830,0
|
|
20230727,131900,59424120,3830,3830,3830,3830,0
|
|
20230727,131800,59424120,3830,3830,3830,3830,0
|
|
20230727,131700,59424120,3830,3830,3830,3830,0
|
|
20230727,131600,59424120,3830,3830,3830,3830,0
|
|
20230727,131500,59424120,3830,3830,3830,3830,0
|
|
20230727,131400,59424120,3830,3830,3830,3830,0
|
|
20230727,131300,59424120,3830,3830,3830,3830,32
|
|
20230727,131200,59301560,3835,3835,3835,3835,0
|
|
20230727,131100,59301560,3835,3835,3835,3835,0
|
|
20230727,131000,59301560,3835,3835,3835,3835,0
|
|
20230727,130900,59301560,3835,3835,3835,3835,2
|
|
20230727,130800,59293890,3810,3810,3810,3810,0
|
|
20230727,130700,59293890,3810,3810,3810,3810,0
|
|
20230727,130600,59293890,3810,3810,3810,3810,0
|
|
20230727,130500,59293890,3810,3820,3820,3810,65
|
|
20230727,130400,59046080,3810,3810,3810,3810,0
|
|
20230727,130300,59046080,3810,3810,3810,3810,0
|
|
20230727,130200,59046080,3810,3840,3840,3810,310
|
|
20230727,130100,57862555,3840,3840,3840,3840,0
|
|
20230727,130000,57862555,3840,3840,3840,3840,0
|
|
20230727,125900,57862555,3840,3840,3840,3840,0
|
|
20230727,125800,57862555,3840,3840,3840,3840,0
|
|
20230727,125700,57862555,3840,3840,3840,3840,0
|
|
20230727,125600,57862555,3840,3840,3840,3840,0
|
|
20230727,125500,57862555,3840,3840,3840,3840,0
|
|
20230727,125400,57862555,3840,3840,3840,3840,0
|
|
20230727,125300,57862555,3840,3840,3840,3840,0
|
|
20230727,125200,57862555,3840,3840,3840,3840,0
|
|
20230727,125100,57862555,3840,3840,3840,3840,0
|
|
20230727,125000,57862555,3840,3840,3840,3840,0
|
|
20230727,124900,57862555,3840,3840,3840,3840,0
|
|
20230727,124800,57862555,3840,3840,3840,3840,0
|
|
20230727,124700,57862555,3840,3840,3840,3840,0
|
|
20230727,124600,57862555,3840,3840,3840,3840,0
|
|
20230727,124500,57862555,3840,3840,3840,3840,0
|
|
20230727,124400,57862555,3840,3840,3840,3840,0
|
|
20230727,124300,57862555,3840,3850,3850,3840,1218
|
|
20230727,124200,53185425,3850,3840,3850,3840,72
|
|
20230727,124100,52908715,3840,3840,3840,3840,0
|
|
20230727,124000,52908715,3840,3840,3840,3840,42
|
|
20230727,123900,52747435,3820,3820,3820,3820,0
|
|
20230727,123800,52747435,3820,3820,3820,3820,0
|
|
20230727,123700,52747435,3820,3820,3825,3820,186
|
|
20230727,123600,52036870,3810,3810,3810,3810,85
|
|
20230727,123500,51713020,3815,3815,3815,3815,0
|
|
20230727,123400,51713020,3815,3815,3815,3815,0
|
|
20230727,123300,51713020,3815,3815,3815,3815,0
|
|
20230727,123200,51713020,3815,3815,3815,3815,0
|
|
20230727,123100,51713020,3815,3815,3815,3815,0
|
|
20230727,123000,51713020,3815,3815,3815,3815,15
|
|
20230727,122900,51655795,3815,3815,3815,3815,185
|
|
20230727,122800,50950020,3815,3815,3815,3815,0
|
|
20230727,122700,50950020,3815,3815,3815,3815,0
|
|
20230727,122600,50950020,3815,3815,3815,3815,0
|
|
20230727,122500,50950020,3815,3800,3815,3800,45
|
|
20230727,122400,50778615,3800,3800,3800,3800,0
|
|
20230727,122300,50778615,3800,3800,3800,3800,0
|
|
20230727,122200,50778615,3800,3800,3800,3800,0
|
|
20230727,122100,50778615,3800,3800,3800,3800,15
|
|
20230727,122000,50721615,3805,3805,3805,3805,30
|
|
20230727,121900,50607465,3805,3810,3810,3805,531
|
|
20230727,121800,48586855,3815,3815,3815,3815,0
|
|
20230727,121700,48586855,3815,3815,3815,3815,30
|
|
20230727,121600,48472405,3845,3845,3845,3845,3
|
|
20230727,121500,48460870,3820,3830,3830,3820,370
|
|
20230727,121400,47045960,3850,3850,3850,3850,0
|
|
20230727,121300,47045960,3850,3850,3850,3850,0
|
|
20230727,121200,47045960,3850,3850,3850,3850,0
|
|
20230727,121100,47045960,3850,3850,3850,3850,0
|
|
20230727,121000,47045960,3850,3850,3850,3850,0
|
|
20230727,120900,47045960,3850,3850,3850,3850,0
|
|
20230727,120800,47045960,3850,3850,3850,3850,0
|
|
20230727,120700,47045960,3850,3850,3850,3850,0
|
|
20230727,120600,47045960,3850,3850,3850,3850,0
|
|
20230727,120500,47045960,3850,3850,3850,3850,0
|
|
20230727,120400,47045960,3850,3850,3850,3850,0
|
|
20230727,120300,47045960,3850,3850,3850,3850,0
|
|
20230727,120200,47045960,3850,3850,3850,3850,0
|
|
20230727,120100,47045960,3850,3850,3850,3850,0
|
|
20230727,120000,47045960,3850,3850,3850,3850,0
|
|
20230727,115900,47045960,3850,3850,3850,3850,1
|
|
20230727,115800,47042110,3850,3850,3850,3850,0
|
|
20230727,115700,47042110,3850,3850,3850,3850,0
|
|
20230727,115600,47042110,3850,3850,3850,3850,0
|
|
20230727,115500,47042110,3850,3850,3850,3850,100
|
|
20230727,115400,46657110,3850,3850,3850,3850,0
|
|
20230727,115300,46657110,3850,3850,3850,3850,0
|
|
20230727,115200,46657110,3850,3850,3850,3850,0
|
|
20230727,115100,46657110,3850,3850,3850,3850,0
|
|
20230727,115000,46657110,3850,3850,3850,3850,0
|
|
20230727,114900,46657110,3850,3850,3850,3850,0
|
|
20230727,114800,46657110,3850,3850,3850,3850,0
|
|
20230727,114700,46657110,3850,3850,3850,3850,0
|
|
20230727,114600,46657110,3850,3850,3850,3850,0
|
|
20230727,114500,46657110,3850,3845,3850,3845,1300
|
|
20230727,114400,41653380,3825,3825,3825,3825,0
|
|
20230727,114300,41653380,3825,3825,3825,3825,0
|
|
20230727,114200,41653380,3825,3825,3825,3825,0
|
|
20230727,114100,41653380,3825,3825,3825,3825,0
|
|
20230727,114000,41653380,3825,3825,3825,3825,0
|
|
20230727,113900,41653380,3825,3825,3825,3825,0
|
|
20230727,113800,41653380,3825,3825,3825,3825,0
|
|
20230727,113700,41653380,3825,3825,3825,3825,0
|
|
20230727,113600,41653380,3825,3825,3825,3825,0
|
|
20230727,113500,41653380,3825,3825,3825,3825,0
|
|
20230727,113400,41653380,3825,3825,3825,3825,0
|
|
20230727,113300,41653380,3825,3825,3825,3825,0
|
|
20230727,113200,41653380,3825,3825,3825,3825,0
|
|
20230727,113100,41653380,3825,3825,3825,3825,0
|
|
20230727,113000,41653380,3825,3825,3825,3825,0
|
|
20230727,112900,41653380,3825,3825,3825,3825,0
|
|
20230727,112800,41653380,3825,3840,3840,3825,1000
|
|
20230727,112700,37821235,3840,3840,3840,3840,0
|
|
20230727,112600,37821235,3840,3840,3840,3840,0
|
|
20230727,112500,37821235,3840,3840,3840,3840,0
|
|
20230727,112400,37821235,3840,3840,3840,3840,100
|
|
20230727,112300,37437235,3850,3850,3850,3850,0
|
|
20230727,112200,37437235,3850,3850,3850,3850,130
|
|
20230727,112100,36936735,3850,3850,3850,3850,4
|
|
20230727,112000,36921335,3850,3850,3850,3850,0
|
|
20230727,111900,36921335,3850,3845,3850,3845,101
|
|
20230727,111800,36532755,3850,3850,3850,3850,0
|
|
20230727,111700,36532755,3850,3840,3850,3840,3
|
|
20230727,111600,36521215,3850,3850,3850,3850,0
|
|
20230727,111500,36521215,3850,3850,3850,3850,0
|
|
20230727,111400,36521215,3850,3850,3850,3850,0
|
|
20230727,111300,36521215,3850,3850,3850,3850,0
|
|
20230727,111200,36521215,3850,3850,3850,3850,13
|
|
20230727,111100,36471165,3850,3850,3850,3850,0
|
|
20230727,111000,36471165,3850,3850,3850,3850,0
|
|
20230727,110900,36471165,3850,3850,3850,3850,0
|
|
20230727,110800,36471165,3850,3850,3850,3850,0
|
|
20230727,110700,36471165,3850,3850,3850,3850,0
|
|
20230727,110600,36471165,3850,3850,3850,3850,0
|
|
20230727,110500,36471165,3850,3850,3850,3850,0
|
|
20230727,110400,36471165,3850,3850,3850,3850,0
|
|
20230727,110300,36471165,3850,3850,3850,3850,0
|
|
20230727,110200,36471165,3850,3855,3855,3850,2
|
|
20230727,110100,36463460,3850,3850,3850,3850,14
|
|
20230727,110000,36409560,3850,3850,3850,3850,0
|
|
20230727,105900,36409560,3850,3850,3850,3850,1285
|
|
20230727,105800,31462310,3850,3850,3850,3850,10
|
|
20230727,105700,31423810,3850,3850,3850,3850,0
|
|
20230727,105600,31423810,3850,3850,3850,3850,0
|
|
20230727,105500,31423810,3850,3830,3850,3830,1020
|
|
20230727,105400,27501575,3830,3830,3830,3830,20
|
|
20230727,105300,27424975,3830,3830,3830,3830,0
|
|
20230727,105200,27424975,3830,3830,3830,3830,0
|
|
20230727,105100,27424975,3830,3830,3830,3830,0
|
|
20230727,105000,27424975,3830,3830,3830,3830,1
|
|
20230727,104900,27421145,3825,3825,3825,3825,0
|
|
20230727,104800,27421145,3825,3825,3825,3825,0
|
|
20230727,104700,27421145,3825,3825,3825,3825,0
|
|
20230727,104600,27421145,3825,3825,3825,3825,0
|
|
20230727,104500,27421145,3825,3825,3825,3825,6
|
|
20230727,104400,27398195,3820,3820,3820,3820,0
|
|
20230727,104300,27398195,3820,3820,3820,3820,0
|
|
20230727,104200,27398195,3820,3820,3820,3820,0
|
|
20230727,104100,27398195,3820,3820,3820,3820,0
|
|
20230727,104000,27398195,3820,3820,3820,3820,0
|
|
20230727,103900,27398195,3820,3820,3820,3820,0
|
|
20230727,103800,27398195,3820,3820,3820,3820,0
|
|
20230727,103700,27398195,3820,3820,3820,3820,0
|
|
20230727,103600,27398195,3820,3820,3820,3820,0
|
|
20230727,103500,27398195,3820,3820,3820,3820,0
|
|
20230727,103400,27398195,3820,3820,3820,3820,0
|
|
20230727,103300,27398195,3820,3820,3820,3820,0
|
|
20230727,103200,27398195,3820,3820,3820,3820,0
|
|
20230727,103100,27398195,3820,3820,3820,3820,532
|
|
20230727,103000,25365955,3810,3810,3810,3810,0
|
|
20230727,102900,25365955,3810,3810,3810,3810,0
|
|
20230727,102800,25365955,3810,3810,3810,3810,0
|
|
20230727,102700,25365955,3810,3810,3810,3810,129
|
|
20230727,102600,24874465,3815,3815,3815,3815,0
|
|
20230727,102500,24874465,3815,3815,3815,3815,0
|
|
20230727,102400,24874465,3815,3815,3815,3815,0
|
|
20230727,102300,24874465,3815,3815,3815,3815,0
|
|
20230727,102200,24874465,3815,3815,3815,3815,0
|
|
20230727,102100,24874465,3815,3815,3815,3815,0
|
|
20230727,102000,24874465,3815,3815,3815,3815,0
|
|
20230727,101900,24874465,3815,3815,3815,3815,0
|
|
20230727,101800,24874465,3815,3815,3815,3815,2
|
|
20230727,101700,24866835,3815,3815,3815,3815,0
|
|
20230727,101600,24866835,3815,3815,3815,3815,0
|
|
20230727,101500,24866835,3815,3815,3815,3815,54
|
|
20230727,101400,24660825,3800,3800,3800,3800,0
|
|
20230727,101300,24660825,3800,3800,3800,3800,0
|
|
20230727,101200,24660825,3800,3800,3800,3800,0
|
|
20230727,101100,24660825,3800,3800,3800,3800,400
|
|
20230727,101000,23140825,3800,3800,3800,3800,0
|
|
20230727,100900,23140825,3800,3800,3800,3800,80
|
|
20230727,100800,22836825,3810,3810,3810,3810,0
|
|
20230727,100700,22836825,3810,3810,3810,3810,10
|
|
20230727,100600,22798725,3810,3810,3810,3810,0
|
|
20230727,100500,22798725,3810,3810,3810,3810,10
|
|
20230727,100400,22760625,3810,3810,3810,3810,10
|
|
20230727,100300,22722525,3810,3810,3810,3810,210
|
|
20230727,100200,21922425,3815,3815,3815,3815,28
|
|
20230727,100100,21815605,3815,3815,3815,3815,20
|
|
20230727,100000,21739305,3820,3820,3820,3820,0
|
|
20230727,095900,21739305,3820,3820,3820,3820,0
|
|
20230727,095800,21739305,3820,3800,3820,3800,453
|
|
20230727,095700,20010575,3795,3795,3795,3795,0
|
|
20230727,095600,20010575,3795,3795,3795,3795,0
|
|
20230727,095500,20010575,3795,3795,3795,3795,7
|
|
20230727,095400,19984010,3790,3790,3790,3790,0
|
|
20230727,095300,19984010,3790,3790,3790,3790,0
|
|
20230727,095200,19984010,3790,3790,3790,3790,3
|
|
20230727,095100,19972640,3790,3790,3790,3790,0
|
|
20230727,095000,19972640,3790,3800,3800,3790,161
|
|
20230727,094900,19362440,3795,3795,3795,3795,1
|
|
20230727,094800,19358645,3790,3795,3795,3790,127
|
|
20230727,094700,18876730,3805,3805,3805,3805,1
|
|
20230727,094600,18872925,3805,3805,3805,3805,3
|
|
20230727,094500,18861510,3805,3805,3805,3805,0
|
|
20230727,094400,18861510,3805,3805,3805,3805,0
|
|
20230727,094300,18861510,3805,3805,3805,3805,0
|
|
20230727,094200,18861510,3805,3805,3805,3805,8
|
|
20230727,094100,18831070,3805,3810,3810,3805,102
|
|
20230727,094000,18442460,3810,3810,3810,3810,0
|
|
20230727,093900,18442460,3810,3810,3810,3810,0
|
|
20230727,093800,18442460,3810,3810,3810,3810,0
|
|
20230727,093700,18442460,3810,3810,3810,3810,0
|
|
20230727,093600,18442460,3810,3810,3810,3810,112
|
|
20230727,093500,18015740,3810,3810,3810,3810,0
|
|
20230727,093400,18015740,3810,3810,3810,3810,10
|
|
20230727,093300,17977640,3810,3810,3810,3810,20
|
|
20230727,093200,17901440,3810,3790,3810,3790,460
|
|
20230727,093100,16157440,3810,3810,3810,3810,6
|
|
20230727,093000,16134580,3790,3790,3790,3785,1469
|
|
20230727,092900,10567205,3785,3785,3785,3785,6
|
|
20230727,092800,10544495,3790,3790,3790,3790,0
|
|
20230727,092700,10544495,3790,3790,3790,3790,180
|
|
20230727,092600,9862295,3785,3785,3785,3785,0
|
|
20230727,092500,9862295,3785,3785,3785,3785,0
|
|
20230727,092400,9862295,3785,3785,3785,3785,0
|
|
20230727,092300,9862295,3785,3785,3785,3785,0
|
|
20230727,092200,9862295,3785,3785,3785,3785,0
|
|
20230727,092100,9862295,3785,3785,3785,3785,51
|
|
20230727,092000,9669260,3785,3785,3785,3785,180
|
|
20230727,091900,8987960,3785,3785,3785,3785,1
|
|
20230727,091800,8984175,3785,3785,3785,3785,0
|
|
20230727,091700,8984175,3785,3785,3785,3785,1
|
|
20230727,091600,8980390,3785,3795,3795,3785,243
|
|
20230727,091500,8060620,3810,3810,3810,3810,26
|
|
20230727,091400,7961560,3810,3810,3810,3810,1
|
|
20230727,091300,7957750,3815,3815,3815,3815,0
|
|
20230727,091200,7957750,3815,3815,3815,3815,0
|
|
20230727,091100,7957750,3815,3815,3815,3815,0
|
|
20230727,091000,7957750,3815,3820,3820,3815,2
|
|
20230727,090900,7950115,3820,3820,3820,3820,200
|
|
20230727,090800,7186115,3820,3815,3820,3815,50
|
|
20230727,090700,6995360,3820,3820,3820,3820,0
|
|
20230727,090600,6995360,3820,3820,3820,3820,0
|
|
20230727,090500,6995360,3820,3820,3820,3820,0
|
|
20230727,090400,6995360,3820,3820,3820,3820,0
|
|
20230727,090300,6995360,3820,3820,3820,3820,0
|
|
20230727,090200,6995360,3820,3820,3820,3820,3
|
|
20230727,090100,6983900,3850,3850,3850,3850,0
|
|
20230727,090000,6983900,3850,3850,3850,3850,1814
|