658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195500,450124350,4030,4030,4030,4030,1635
|
|
20230727,195400,450124350,4030,4030,4030,4030,0
|
|
20230727,195300,450124350,4030,4030,4030,4030,0
|
|
20230727,195200,450124350,4030,4030,4030,4030,0
|
|
20230727,195100,450124350,4030,4030,4030,4030,0
|
|
20230727,195000,450124350,4030,4030,4030,4030,0
|
|
20230727,194900,450124350,4030,4030,4030,4030,0
|
|
20230727,194800,450124350,4030,4030,4030,4030,0
|
|
20230727,194700,450124350,4030,4030,4030,4030,0
|
|
20230727,194600,450124350,4030,4030,4030,4030,0
|
|
20230727,194500,450124350,4030,4030,4030,4030,0
|
|
20230727,194400,450124350,4030,4030,4030,4030,0
|
|
20230727,194300,450124350,4030,4030,4030,4030,0
|
|
20230727,194200,450124350,4030,4030,4030,4030,0
|
|
20230727,194100,450124350,4030,4030,4030,4030,0
|
|
20230727,194000,450124350,4030,4030,4030,4030,0
|
|
20230727,193900,450124350,4030,4030,4030,4030,0
|
|
20230727,193800,450124350,4030,4030,4030,4030,0
|
|
20230727,193700,450124350,4030,4030,4030,4030,0
|
|
20230727,193600,450124350,4030,4030,4030,4030,0
|
|
20230727,193500,450124350,4030,4030,4030,4030,0
|
|
20230727,193400,450124350,4030,4030,4030,4030,0
|
|
20230727,193300,450124350,4030,4030,4030,4030,0
|
|
20230727,193200,450124350,4030,4030,4030,4030,0
|
|
20230727,193100,450124350,4030,4030,4030,4030,0
|
|
20230727,193000,450124350,4030,4030,4030,4030,0
|
|
20230727,192900,450124350,4030,4030,4030,4030,0
|
|
20230727,192800,450124350,4030,4030,4030,4030,0
|
|
20230727,192700,450124350,4030,4030,4030,4030,0
|
|
20230727,192600,450124350,4030,4030,4030,4030,0
|
|
20230727,192500,450124350,4030,4030,4030,4030,1635
|
|
20230727,192400,450124350,4030,4030,4030,4030,0
|
|
20230727,192300,450124350,4030,4030,4030,4030,0
|
|
20230727,192200,450124350,4030,4030,4030,4030,0
|
|
20230727,192100,450124350,4030,4030,4030,4030,0
|
|
20230727,192000,450124350,4030,4030,4030,4030,0
|
|
20230727,191900,450124350,4030,4030,4030,4030,0
|
|
20230727,191800,450124350,4030,4030,4030,4030,0
|
|
20230727,191700,450124350,4030,4030,4030,4030,0
|
|
20230727,191600,450124350,4030,4030,4030,4030,0
|
|
20230727,191500,450124350,4030,4030,4030,4030,0
|
|
20230727,191400,450124350,4030,4030,4030,4030,0
|
|
20230727,191300,450124350,4030,4030,4030,4030,0
|
|
20230727,191200,450124350,4030,4030,4030,4030,0
|
|
20230727,191100,450124350,4030,4030,4030,4030,0
|
|
20230727,191000,450124350,4030,4030,4030,4030,0
|
|
20230727,190900,450124350,4030,4030,4030,4030,0
|
|
20230727,190800,450124350,4030,4030,4030,4030,0
|
|
20230727,190700,450124350,4030,4030,4030,4030,0
|
|
20230727,190600,450124350,4030,4030,4030,4030,0
|
|
20230727,190500,450124350,4030,4030,4030,4030,0
|
|
20230727,190400,450124350,4030,4030,4030,4030,0
|
|
20230727,190300,450124350,4030,4030,4030,4030,0
|
|
20230727,190200,450124350,4030,4030,4030,4030,0
|
|
20230727,190100,450124350,4030,4030,4030,4030,0
|
|
20230727,190000,450124350,4030,4030,4030,4030,0
|
|
20230727,185900,450124350,4030,4030,4030,4030,0
|
|
20230727,185800,450124350,4030,4030,4030,4030,0
|
|
20230727,185700,450124350,4030,4030,4030,4030,0
|
|
20230727,185600,450124350,4030,4030,4030,4030,0
|
|
20230727,185500,450124350,4030,4030,4030,4030,1635
|
|
20230727,185400,450124350,4030,4030,4030,4030,0
|
|
20230727,185300,450124350,4030,4030,4030,4030,0
|
|
20230727,185200,450124350,4030,4030,4030,4030,0
|
|
20230727,185100,450124350,4030,4030,4030,4030,0
|
|
20230727,185000,450124350,4030,4030,4030,4030,0
|
|
20230727,184900,450124350,4030,4030,4030,4030,0
|
|
20230727,184800,450124350,4030,4030,4030,4030,0
|
|
20230727,184700,450124350,4030,4030,4030,4030,0
|
|
20230727,184600,450124350,4030,4030,4030,4030,0
|
|
20230727,184500,450124350,4030,4030,4030,4030,0
|
|
20230727,184400,450124350,4030,4030,4030,4030,0
|
|
20230727,184300,450124350,4030,4030,4030,4030,0
|
|
20230727,184200,450124350,4030,4030,4030,4030,0
|
|
20230727,184100,450124350,4030,4030,4030,4030,0
|
|
20230727,184000,450124350,4030,4030,4030,4030,0
|
|
20230727,183900,450124350,4030,4030,4030,4030,0
|
|
20230727,183800,450124350,4030,4030,4030,4030,0
|
|
20230727,183700,450124350,4030,4030,4030,4030,0
|
|
20230727,183600,450124350,4030,4030,4030,4030,0
|
|
20230727,183500,450124350,4030,4030,4030,4030,0
|
|
20230727,183400,450124350,4030,4030,4030,4030,0
|
|
20230727,183300,450124350,4030,4030,4030,4030,0
|
|
20230727,183200,450124350,4030,4030,4030,4030,0
|
|
20230727,183100,450124350,4030,4030,4030,4030,0
|
|
20230727,183000,450124350,4030,4030,4030,4030,0
|
|
20230727,182900,450124350,4030,4030,4030,4030,0
|
|
20230727,182800,450124350,4030,4030,4030,4030,0
|
|
20230727,182700,450124350,4030,4030,4030,4030,0
|
|
20230727,182600,450124350,4030,4030,4030,4030,0
|
|
20230727,182500,450124350,4030,4030,4030,4030,1635
|
|
20230727,182400,450124350,4030,4030,4030,4030,0
|
|
20230727,182300,450124350,4030,4030,4030,4030,0
|
|
20230727,182200,450124350,4030,4030,4030,4030,0
|
|
20230727,182100,450124350,4030,4030,4030,4030,0
|
|
20230727,182000,450124350,4030,4030,4030,4030,0
|
|
20230727,181900,450124350,4030,4030,4030,4030,0
|
|
20230727,181800,450124350,4030,4030,4030,4030,0
|
|
20230727,181700,450124350,4030,4030,4030,4030,0
|
|
20230727,181600,450124350,4030,4030,4030,4030,0
|
|
20230727,181500,450124350,4030,4030,4030,4030,0
|
|
20230727,181400,450124350,4030,4030,4030,4030,0
|
|
20230727,181300,450124350,4030,4030,4030,4030,0
|
|
20230727,181200,450124350,4030,4030,4030,4030,0
|
|
20230727,181100,450124350,4030,4030,4030,4030,0
|
|
20230727,181000,450124350,4030,4030,4030,4030,0
|
|
20230727,180900,450124350,4030,4030,4030,4030,0
|
|
20230727,180800,450124350,4030,4030,4030,4030,0
|
|
20230727,180700,450124350,4030,4030,4030,4030,0
|
|
20230727,180600,450124350,4030,4030,4030,4030,0
|
|
20230727,180500,450124350,4030,4030,4030,4030,0
|
|
20230727,180400,450124350,4030,4030,4030,4030,0
|
|
20230727,180300,450124350,4030,4030,4030,4030,0
|
|
20230727,180200,450124350,4030,4030,4030,4030,0
|
|
20230727,180100,450124350,4030,4030,4030,4030,0
|
|
20230727,180000,450124350,4030,4030,4030,4030,0
|
|
20230727,175900,450124350,4030,4030,4030,4030,0
|
|
20230727,175800,450124350,4030,4030,4030,4030,0
|
|
20230727,175700,450124350,4030,4030,4030,4030,0
|
|
20230727,175600,450124350,4030,4030,4030,4030,0
|
|
20230727,175500,450124350,4030,4030,4030,4030,1635
|
|
20230727,175400,450124350,4030,4030,4030,4030,0
|
|
20230727,175300,450124350,4030,4030,4030,4030,0
|
|
20230727,175200,450124350,4030,4030,4030,4030,0
|
|
20230727,175100,450124350,4030,4030,4030,4030,0
|
|
20230727,175000,450124350,4030,4030,4030,4030,0
|
|
20230727,174900,450124350,4030,4030,4030,4030,0
|
|
20230727,174800,450124350,4030,4030,4030,4030,0
|
|
20230727,174700,450124350,4030,4030,4030,4030,0
|
|
20230727,174600,450124350,4030,4030,4030,4030,0
|
|
20230727,174500,450124350,4030,4030,4030,4030,0
|
|
20230727,174400,450124350,4030,4030,4030,4030,0
|
|
20230727,174300,450124350,4030,4030,4030,4030,0
|
|
20230727,174200,450124350,4030,4030,4030,4030,0
|
|
20230727,174100,450124350,4030,4030,4030,4030,0
|
|
20230727,174000,450124350,4030,4030,4030,4030,0
|
|
20230727,173900,450124350,4030,4030,4030,4030,0
|
|
20230727,173800,450124350,4030,4030,4030,4030,0
|
|
20230727,173700,450124350,4030,4030,4030,4030,0
|
|
20230727,173600,450124350,4030,4030,4030,4030,0
|
|
20230727,173500,450124350,4030,4030,4030,4030,0
|
|
20230727,173400,450124350,4030,4030,4030,4030,0
|
|
20230727,173300,450124350,4030,4030,4030,4030,0
|
|
20230727,173200,450124350,4030,4030,4030,4030,0
|
|
20230727,173100,450124350,4030,4030,4030,4030,0
|
|
20230727,173000,450124350,4030,4030,4030,4030,0
|
|
20230727,172900,450124350,4030,4030,4030,4030,0
|
|
20230727,172800,450124350,4030,4030,4030,4030,0
|
|
20230727,172700,450124350,4030,4030,4030,4030,0
|
|
20230727,172600,450124350,4030,4030,4030,4030,0
|
|
20230727,172500,450124350,4030,4030,4030,4030,1635
|
|
20230727,172400,450124350,4030,4030,4030,4030,0
|
|
20230727,172300,450124350,4030,4030,4030,4030,0
|
|
20230727,172200,450124350,4030,4030,4030,4030,0
|
|
20230727,172100,450124350,4030,4030,4030,4030,0
|
|
20230727,172000,450124350,4030,4030,4030,4030,0
|
|
20230727,171900,450124350,4030,4030,4030,4030,0
|
|
20230727,171800,450124350,4030,4030,4030,4030,0
|
|
20230727,171700,450124350,4030,4030,4030,4030,0
|
|
20230727,171600,450124350,4030,4030,4030,4030,0
|
|
20230727,171500,450124350,4030,4030,4030,4030,0
|
|
20230727,171400,450124350,4030,4030,4030,4030,0
|
|
20230727,171300,450124350,4030,4030,4030,4030,0
|
|
20230727,171200,450124350,4030,4030,4030,4030,0
|
|
20230727,171100,450124350,4030,4030,4030,4030,0
|
|
20230727,171000,450124350,4030,4030,4030,4030,0
|
|
20230727,170900,450124350,4030,4030,4030,4030,0
|
|
20230727,170800,450124350,4030,4030,4030,4030,0
|
|
20230727,170700,450124350,4030,4030,4030,4030,0
|
|
20230727,170600,450124350,4030,4030,4030,4030,0
|
|
20230727,170500,450124350,4030,4030,4030,4030,0
|
|
20230727,170400,450124350,4030,4030,4030,4030,0
|
|
20230727,170300,450124350,4030,4030,4030,4030,0
|
|
20230727,170200,450124350,4030,4030,4030,4030,0
|
|
20230727,170100,450124350,4030,4030,4030,4030,0
|
|
20230727,170000,450124350,4030,4030,4030,4030,0
|
|
20230727,165900,450124350,4030,4030,4030,4030,0
|
|
20230727,165800,450124350,4030,4030,4030,4030,0
|
|
20230727,165700,450124350,4030,4030,4030,4030,0
|
|
20230727,165600,450124350,4030,4030,4030,4030,0
|
|
20230727,165500,450124350,4030,4030,4030,4030,1635
|
|
20230727,165400,450124350,4030,4030,4030,4030,0
|
|
20230727,165300,450124350,4030,4030,4030,4030,0
|
|
20230727,165200,450124350,4030,4030,4030,4030,0
|
|
20230727,165100,450124350,4030,4030,4030,4030,0
|
|
20230727,165000,450124350,4030,4030,4030,4030,0
|
|
20230727,164900,450124350,4030,4030,4030,4030,0
|
|
20230727,164800,450124350,4030,4030,4030,4030,0
|
|
20230727,164700,450124350,4030,4030,4030,4030,0
|
|
20230727,164600,450124350,4030,4030,4030,4030,0
|
|
20230727,164500,450124350,4030,4030,4030,4030,0
|
|
20230727,164400,450124350,4030,4030,4030,4030,0
|
|
20230727,164300,450124350,4030,4030,4030,4030,0
|
|
20230727,164200,450124350,4030,4030,4030,4030,0
|
|
20230727,164100,450124350,4030,4030,4030,4030,0
|
|
20230727,164000,450124350,4030,4030,4030,4030,0
|
|
20230727,163900,450124350,4030,4030,4030,4030,0
|
|
20230727,163800,450124350,4030,4030,4030,4030,0
|
|
20230727,163700,450124350,4030,4030,4030,4030,0
|
|
20230727,163600,450124350,4030,4030,4030,4030,0
|
|
20230727,163500,450124350,4030,4030,4030,4030,0
|
|
20230727,163400,450124350,4030,4030,4030,4030,0
|
|
20230727,163300,450124350,4030,4030,4030,4030,0
|
|
20230727,163200,450124350,4030,4030,4030,4030,0
|
|
20230727,163100,450124350,4030,4030,4030,4030,0
|
|
20230727,163000,450124350,4030,4030,4030,4030,0
|
|
20230727,162900,450124350,4030,4030,4030,4030,0
|
|
20230727,162800,450124350,4030,4030,4030,4030,0
|
|
20230727,162700,450124350,4030,4030,4030,4030,0
|
|
20230727,162600,450124350,4030,4030,4030,4030,0
|
|
20230727,162500,450124350,4030,4030,4030,4030,1635
|
|
20230727,162400,450124350,4030,4030,4030,4030,0
|
|
20230727,162300,450124350,4030,4030,4030,4030,0
|
|
20230727,162200,450124350,4030,4030,4030,4030,0
|
|
20230727,162100,450124350,4030,4030,4030,4030,0
|
|
20230727,162000,450124350,4030,4030,4030,4030,0
|
|
20230727,161900,450124350,4030,4030,4030,4030,0
|
|
20230727,161800,450124350,4030,4030,4030,4030,0
|
|
20230727,161700,450124350,4030,4030,4030,4030,0
|
|
20230727,161600,450124350,4030,4030,4030,4030,0
|
|
20230727,161500,450124350,4030,4030,4030,4030,0
|
|
20230727,161400,450124350,4030,4030,4030,4030,0
|
|
20230727,161300,450124350,4030,4030,4030,4030,0
|
|
20230727,161200,450124350,4030,4030,4030,4030,0
|
|
20230727,161100,450124350,4030,4030,4030,4030,0
|
|
20230727,161000,450124350,4030,4030,4030,4030,0
|
|
20230727,160900,450124350,4030,4030,4030,4030,0
|
|
20230727,160800,450124350,4030,4030,4030,4030,0
|
|
20230727,160700,450124350,4030,4030,4030,4030,0
|
|
20230727,160600,450124350,4030,4030,4030,4030,0
|
|
20230727,160500,450124350,4030,4030,4030,4030,0
|
|
20230727,160400,450124350,4030,4030,4030,4030,0
|
|
20230727,160300,450124350,4030,4030,4030,4030,0
|
|
20230727,160200,450124350,4030,4030,4030,4030,0
|
|
20230727,160100,450124350,4030,4030,4030,4030,0
|
|
20230727,160000,450124350,4030,4030,4030,4030,0
|
|
20230727,155900,450124350,4030,4030,4030,4030,0
|
|
20230727,155800,450124350,4030,4030,4030,4030,0
|
|
20230727,155700,450124350,4030,4030,4030,4030,0
|
|
20230727,155600,450124350,4030,4030,4030,4030,0
|
|
20230727,155500,450124350,4030,4030,4030,4030,1635
|
|
20230727,155400,450124350,4030,4030,4030,4030,0
|
|
20230727,155300,450124350,4030,4030,4030,4030,0
|
|
20230727,155200,450124350,4030,4030,4030,4030,0
|
|
20230727,155100,450124350,4030,4030,4030,4030,0
|
|
20230727,155000,450124350,4030,4030,4030,4030,0
|
|
20230727,154900,450124350,4030,4030,4030,4030,0
|
|
20230727,154800,450124350,4030,4030,4030,4030,0
|
|
20230727,154700,450124350,4030,4030,4030,4030,0
|
|
20230727,154600,450124350,4030,4030,4030,4030,0
|
|
20230727,154500,450124350,4030,4030,4030,4030,0
|
|
20230727,154400,450124350,4030,4030,4030,4030,0
|
|
20230727,154300,450124350,4030,4030,4030,4030,0
|
|
20230727,154200,450124350,4030,4030,4030,4030,0
|
|
20230727,154100,450124350,4030,4030,4030,4030,0
|
|
20230727,154000,450124350,4030,4030,4030,4030,0
|
|
20230727,153900,450124350,4030,4030,4030,4030,0
|
|
20230727,153800,450124350,4030,4030,4030,4030,0
|
|
20230727,153700,450124350,4030,4030,4030,4030,0
|
|
20230727,153600,450124350,4030,4030,4030,4030,0
|
|
20230727,153500,450124350,4030,4030,4030,4030,0
|
|
20230727,153400,450124350,4030,4030,4030,4030,0
|
|
20230727,153300,450124350,4030,4030,4030,4030,0
|
|
20230727,153200,450124350,4030,4030,4030,4030,0
|
|
20230727,153100,450124350,4030,4030,4030,4030,0
|
|
20230727,153000,450124350,4030,4030,4030,4030,1635
|
|
20230727,152900,443535300,4035,4035,4035,4035,0
|
|
20230727,152800,443535300,4035,4035,4035,4035,0
|
|
20230727,152700,443535300,4035,4035,4035,4035,0
|
|
20230727,152600,443535300,4035,4035,4035,4035,0
|
|
20230727,152500,443535300,4035,4035,4035,4035,0
|
|
20230727,152400,443535300,4035,4035,4035,4035,0
|
|
20230727,152300,443535300,4035,4035,4035,4035,0
|
|
20230727,152200,443535300,4035,4035,4035,4035,0
|
|
20230727,152100,443535300,4035,4035,4035,4035,0
|
|
20230727,152000,443535300,4035,4035,4035,4035,0
|
|
20230727,151900,443535300,4035,4035,4035,4035,5
|
|
20230727,151800,443515125,4015,4015,4015,4015,0
|
|
20230727,151700,443515125,4015,4020,4020,4015,259
|
|
20230727,151600,442474140,4015,4015,4015,4015,0
|
|
20230727,151500,442474140,4015,4030,4035,4015,1211
|
|
20230727,151400,437601085,4025,4025,4025,4025,221
|
|
20230727,151300,436711560,4020,4020,4020,4020,0
|
|
20230727,151200,436711560,4020,4020,4020,4020,0
|
|
20230727,151100,436711560,4020,4020,4020,4005,534
|
|
20230727,151000,434569380,4020,4020,4020,4020,0
|
|
20230727,150900,434569380,4020,4020,4020,4020,3
|
|
20230727,150800,434557320,3995,4005,4005,3995,312
|
|
20230727,150700,433310460,4015,4015,4015,4015,25
|
|
20230727,150600,433210085,4015,4015,4015,4015,124
|
|
20230727,150500,432712225,4010,4010,4010,4010,0
|
|
20230727,150400,432712225,4010,4020,4020,4010,730
|
|
20230727,150300,429783685,4020,4020,4020,4020,0
|
|
20230727,150200,429783685,4020,4020,4020,4020,627
|
|
20230727,150100,427263145,4020,4020,4020,4015,297
|
|
20230727,150000,426069430,4025,4025,4025,4025,238
|
|
20230727,145900,425111480,4025,4025,4025,4025,17
|
|
20230727,145800,425043055,4025,4035,4035,4025,440
|
|
20230727,145700,423271045,4030,4030,4030,4030,0
|
|
20230727,145600,423271045,4030,4020,4030,4020,75
|
|
20230727,145500,422968815,4015,4030,4030,4015,520
|
|
20230727,145400,420878270,4030,4030,4030,4030,248
|
|
20230727,145300,419878830,4030,4030,4030,4030,50
|
|
20230727,145200,419677330,4030,4030,4030,4030,181
|
|
20230727,145100,418947900,4020,4020,4020,4020,0
|
|
20230727,145000,418947900,4020,4030,4030,4020,282
|
|
20230727,144900,417813160,4030,4020,4035,4015,11393
|
|
20230727,144800,372002000,4015,4015,4015,4015,414
|
|
20230727,144700,370339790,4010,4010,4010,4010,116
|
|
20230727,144600,369874630,4000,4000,4000,4000,29
|
|
20230727,144500,369758630,4010,4010,4010,4010,240
|
|
20230727,144400,368796230,4015,4015,4015,4015,5
|
|
20230727,144300,368776155,4015,4015,4015,4015,24
|
|
20230727,144200,368679795,4015,4015,4015,4015,313
|
|
20230727,144100,367423100,4015,4015,4015,4015,19
|
|
20230727,144000,367346815,4015,4015,4015,4015,0
|
|
20230727,143900,367346815,4015,4015,4015,4015,0
|
|
20230727,143800,367346815,4015,4015,4015,4015,0
|
|
20230727,143700,367346815,4015,4015,4015,4015,0
|
|
20230727,143600,367346815,4015,4015,4015,4015,278
|
|
20230727,143500,366230645,4010,4010,4010,4010,0
|
|
20230727,143400,366230645,4010,4010,4010,4010,110
|
|
20230727,143300,365789545,4015,4015,4015,4015,0
|
|
20230727,143200,365789545,4015,4015,4015,4015,0
|
|
20230727,143100,365789545,4015,4015,4015,4015,17
|
|
20230727,143000,365721290,4015,4015,4015,4015,0
|
|
20230727,142900,365721290,4015,4015,4015,4015,2
|
|
20230727,142800,365713260,4015,4020,4020,4015,1097
|
|
20230727,142700,361307855,4015,4015,4015,4015,0
|
|
20230727,142600,361307855,4015,4015,4015,4015,90
|
|
20230727,142500,360946505,4015,4015,4015,4015,0
|
|
20230727,142400,360946505,4015,4010,4015,4010,784
|
|
20230727,142300,357800665,4015,4015,4015,4015,110
|
|
20230727,142200,357359015,4020,4020,4020,4020,0
|
|
20230727,142100,357359015,4020,4020,4020,4020,2123
|
|
20230727,142000,348824555,4010,4010,4010,4010,322
|
|
20230727,141900,347533335,4020,4020,4020,4020,2353
|
|
20230727,141800,338074275,4020,4020,4020,4020,1001
|
|
20230727,141700,334050255,4015,4015,4015,4015,0
|
|
20230727,141600,334050255,4015,4015,4015,4015,60
|
|
20230727,141500,333809355,4015,4005,4015,4005,61
|
|
20230727,141400,333564570,4000,4000,4000,4000,0
|
|
20230727,141300,333564570,4000,4000,4000,4000,0
|
|
20230727,141200,333564570,4000,4010,4010,4000,324
|
|
20230727,141100,332267760,4010,4010,4010,4010,1
|
|
20230727,141000,332263750,4015,4010,4015,4010,41
|
|
20230727,140900,332099240,4020,4020,4020,4020,9
|
|
20230727,140800,332063060,4020,4020,4020,4020,0
|
|
20230727,140700,332063060,4020,4020,4020,4020,0
|
|
20230727,140600,332063060,4020,4020,4020,4020,0
|
|
20230727,140500,332063060,4020,4020,4020,4020,14
|
|
20230727,140400,332006780,4020,4020,4020,4020,1
|
|
20230727,140300,332002760,4010,4010,4010,4010,0
|
|
20230727,140200,332002760,4010,4010,4010,4010,0
|
|
20230727,140100,332002760,4010,4010,4010,4010,4
|
|
20230727,140000,331986720,4020,4015,4020,4010,1599
|
|
20230727,135900,325570735,4010,4010,4010,4010,0
|
|
20230727,135800,325570735,4010,4015,4015,4010,426
|
|
20230727,135700,323860350,4010,4010,4010,4010,0
|
|
20230727,135600,323860350,4010,4010,4010,4010,3
|
|
20230727,135500,323848320,4010,4010,4010,4010,3
|
|
20230727,135400,323836290,4010,4010,4010,4010,100
|
|
20230727,135300,323435290,4010,4010,4010,4010,0
|
|
20230727,135200,323435290,4010,4010,4010,4010,7
|
|
20230727,135100,323407220,3990,3990,3990,3990,325
|
|
20230727,135000,322110470,4010,4010,4010,4010,0
|
|
20230727,134900,322110470,4010,4010,4010,4010,0
|
|
20230727,134800,322110470,4010,4010,4010,4010,1
|
|
20230727,134700,322106460,4010,4010,4010,4010,0
|
|
20230727,134600,322106460,4010,4010,4010,4010,0
|
|
20230727,134500,322106460,4010,4010,4010,4010,412
|
|
20230727,134400,320454340,4000,4000,4000,4000,125
|
|
20230727,134300,319954340,4005,4015,4015,4005,152
|
|
20230727,134200,319345330,4015,4015,4015,4015,0
|
|
20230727,134100,319345330,4015,4015,4015,4015,0
|
|
20230727,134000,319345330,4015,4015,4015,4015,0
|
|
20230727,133900,319345330,4015,4015,4015,4015,0
|
|
20230727,133800,319345330,4015,4015,4015,4015,0
|
|
20230727,133700,319345330,4015,4015,4015,4015,21
|
|
20230727,133600,319261015,4015,4015,4015,4015,2
|
|
20230727,133500,319252985,4015,4015,4015,4015,11
|
|
20230727,133400,319208820,4015,4015,4015,4015,0
|
|
20230727,133300,319208820,4015,4015,4015,4015,0
|
|
20230727,133200,319208820,4015,4015,4015,4015,0
|
|
20230727,133100,319208820,4015,4010,4015,3990,592
|
|
20230727,133000,316843020,4010,4020,4020,4010,249
|
|
20230727,132900,315843910,4020,4010,4020,4010,12174
|
|
20230727,132800,266911900,4005,4005,4005,4005,81
|
|
20230727,132700,266587495,4005,4005,4005,4005,184
|
|
20230727,132600,265850575,4000,4000,4000,4000,263
|
|
20230727,132500,264798575,3990,3990,3990,3990,50
|
|
20230727,132400,264599075,3990,3990,3990,3990,0
|
|
20230727,132300,264599075,3990,3990,3990,3990,0
|
|
20230727,132200,264599075,3990,3990,3990,3990,0
|
|
20230727,132100,264599075,3990,3990,3990,3990,0
|
|
20230727,132000,264599075,3990,3990,3990,3990,0
|
|
20230727,131900,264599075,3990,3990,3990,3990,0
|
|
20230727,131800,264599075,3990,3990,3990,3990,0
|
|
20230727,131700,264599075,3990,3990,3990,3990,1078
|
|
20230727,131600,260297855,3990,3990,3990,3990,103
|
|
20230727,131500,259886885,4000,4000,4000,4000,0
|
|
20230727,131400,259886885,4000,4000,4000,4000,4
|
|
20230727,131300,259870885,4005,4005,4005,4005,0
|
|
20230727,131200,259870885,4005,4000,4005,4000,425
|
|
20230727,131100,258168810,4005,4005,4005,4005,0
|
|
20230727,131000,258168810,4005,4005,4005,4005,0
|
|
20230727,130900,258168810,4005,4000,4005,4000,6
|
|
20230727,130800,258144785,3995,3995,3995,3995,0
|
|
20230727,130700,258144785,3995,3995,3995,3995,0
|
|
20230727,130600,258144785,3995,3995,3995,3995,42
|
|
20230727,130500,257976995,3995,3995,3995,3995,0
|
|
20230727,130400,257976995,3995,3995,3995,3995,0
|
|
20230727,130300,257976995,3995,3995,3995,3995,1
|
|
20230727,130200,257973000,3990,3990,3990,3990,14
|
|
20230727,130100,257917140,3990,3990,3990,3990,0
|
|
20230727,130000,257917140,3990,3990,3990,3990,0
|
|
20230727,125900,257917140,3990,3990,3990,3990,1
|
|
20230727,125800,257913150,3990,3990,3990,3990,0
|
|
20230727,125700,257913150,3990,3990,3990,3990,44
|
|
20230727,125600,257737590,3985,3985,3985,3985,0
|
|
20230727,125500,257737590,3985,3985,3985,3985,150
|
|
20230727,125400,257139840,3985,3980,3985,3980,255
|
|
20230727,125300,256124735,3980,3980,3980,3980,0
|
|
20230727,125200,256124735,3980,3975,3980,3975,18
|
|
20230727,125100,256053135,3975,3975,3975,3975,201
|
|
20230727,125000,255254160,3955,3955,3955,3955,15
|
|
20230727,124900,255194835,3980,3980,3980,3980,70
|
|
20230727,124800,254916235,3980,3980,3980,3980,0
|
|
20230727,124700,254916235,3980,3980,3980,3980,0
|
|
20230727,124600,254916235,3980,3980,3980,3980,0
|
|
20230727,124500,254916235,3980,3980,3980,3980,0
|
|
20230727,124400,254916235,3980,3980,3980,3980,2
|
|
20230727,124300,254908275,3980,3980,3980,3980,0
|
|
20230727,124200,254908275,3980,3980,3980,3980,0
|
|
20230727,124100,254908275,3980,3980,3980,3980,0
|
|
20230727,124000,254908275,3980,3980,3980,3980,0
|
|
20230727,123900,254908275,3980,3980,3980,3980,0
|
|
20230727,123800,254908275,3980,3980,3980,3980,0
|
|
20230727,123700,254908275,3980,3980,3980,3980,0
|
|
20230727,123600,254908275,3980,3980,3980,3980,0
|
|
20230727,123500,254908275,3980,3980,3980,3980,0
|
|
20230727,123400,254908275,3980,3980,3980,3980,766
|
|
20230727,123300,251859595,3990,3990,3990,3990,0
|
|
20230727,123200,251859595,3990,3990,3990,3990,1
|
|
20230727,123100,251855605,3950,3945,3950,3945,883
|
|
20230727,123000,248368255,3930,3930,3930,3930,0
|
|
20230727,122900,248368255,3930,3930,3930,3930,0
|
|
20230727,122800,248368255,3930,3930,3930,3930,0
|
|
20230727,122700,248368255,3930,3935,3935,3930,112
|
|
20230727,122600,247928025,3935,3935,3935,3935,398
|
|
20230727,122500,246361895,3940,3945,3945,3940,188
|
|
20230727,122400,245620660,3945,3945,3945,3945,0
|
|
20230727,122300,245620660,3945,3945,3945,3945,0
|
|
20230727,122200,245620660,3945,3945,3945,3945,5
|
|
20230727,122100,245600935,3950,3950,3950,3950,0
|
|
20230727,122000,245600935,3950,3950,3950,3950,0
|
|
20230727,121900,245600935,3950,3955,3955,3950,157
|
|
20230727,121800,244980300,3955,3955,3955,3955,0
|
|
20230727,121700,244980300,3955,3960,3960,3955,344
|
|
20230727,121600,243618275,3965,3965,3965,3965,0
|
|
20230727,121500,243618275,3965,3965,3965,3965,0
|
|
20230727,121400,243618275,3965,3965,3965,3965,0
|
|
20230727,121300,243618275,3965,3965,3965,3965,0
|
|
20230727,121200,243618275,3965,3965,3965,3965,0
|
|
20230727,121100,243618275,3965,3965,3965,3965,81
|
|
20230727,121000,243297110,3970,3980,3980,3970,651
|
|
20230727,120900,240708630,3980,3980,3980,3980,2269
|
|
20230727,120800,231678010,3985,3985,3985,3985,2225
|
|
20230727,120700,222811385,3990,3990,3990,3990,531
|
|
20230727,120600,220692695,3995,3995,3995,3995,171
|
|
20230727,120500,220009550,4000,4000,4000,4000,0
|
|
20230727,120400,220009550,4000,4000,4000,4000,0
|
|
20230727,120300,220009550,4000,4000,4000,4000,0
|
|
20230727,120200,220009550,4000,4000,4000,4000,0
|
|
20230727,120100,220009550,4000,4000,4000,4000,1
|
|
20230727,120000,220005550,4000,4000,4000,4000,0
|
|
20230727,115900,220005550,4000,4000,4000,4000,0
|
|
20230727,115800,220005550,4000,4000,4000,4000,25
|
|
20230727,115700,219905550,4000,4000,4000,4000,0
|
|
20230727,115600,219905550,4000,4000,4000,4000,0
|
|
20230727,115500,219905550,4000,4000,4000,4000,19
|
|
20230727,115400,219829550,4005,4005,4005,4005,82
|
|
20230727,115300,219501140,4005,4005,4005,4005,109
|
|
20230727,115200,219064595,4000,4010,4010,4000,5
|
|
20230727,115100,219044585,4010,4010,4010,4010,0
|
|
20230727,115000,219044585,4010,4010,4010,4010,0
|
|
20230727,114900,219044585,4010,4010,4010,4010,37
|
|
20230727,114800,218896215,4000,4000,4000,4000,163
|
|
20230727,114700,218244215,4005,4005,4005,4005,331
|
|
20230727,114600,216918560,4005,4005,4005,4005,0
|
|
20230727,114500,216918560,4005,4005,4005,4005,0
|
|
20230727,114400,216918560,4005,4005,4005,4005,0
|
|
20230727,114300,216918560,4005,4005,4005,4005,0
|
|
20230727,114200,216918560,4005,4005,4005,4005,400
|
|
20230727,114100,215316560,4000,4000,4000,4000,0
|
|
20230727,114000,215316560,4000,4000,4000,4000,15
|
|
20230727,113900,215256560,4005,4005,4005,4005,0
|
|
20230727,113800,215256560,4005,4005,4005,4005,0
|
|
20230727,113700,215256560,4005,4005,4005,4005,1
|
|
20230727,113600,215252555,4000,4000,4000,4000,325
|
|
20230727,113500,213952555,3985,3985,3985,3985,100
|
|
20230727,113400,213554055,3985,3985,3985,3985,0
|
|
20230727,113300,213554055,3985,3985,3985,3985,0
|
|
20230727,113200,213554055,3985,3985,3985,3985,0
|
|
20230727,113100,213554055,3985,3985,3985,3985,0
|
|
20230727,113000,213554055,3985,3995,3995,3985,582
|
|
20230727,112900,211233715,3995,3995,3995,3995,5
|
|
20230727,112800,211213740,3995,3995,3995,3995,75
|
|
20230727,112700,210914115,3995,3995,3995,3995,9
|
|
20230727,112600,210878160,3995,4000,4000,3995,260
|
|
20230727,112500,209838210,4005,4005,4005,4005,0
|
|
20230727,112400,209838210,4005,4005,4005,4005,25
|
|
20230727,112300,209738085,4000,4000,4000,4000,0
|
|
20230727,112200,209738085,4000,3995,4000,3995,241
|
|
20230727,112100,208774150,3995,3995,3995,3995,0
|
|
20230727,112000,208774150,3995,3995,3995,3995,17
|
|
20230727,111900,208706235,4000,4000,4000,4000,0
|
|
20230727,111800,208706235,4000,3990,4000,3985,50
|
|
20230727,111700,208506675,3995,3995,3995,3995,3
|
|
20230727,111600,208494690,3995,3995,3995,3995,0
|
|
20230727,111500,208494690,3995,3995,3995,3995,149
|
|
20230727,111400,207899435,4000,4000,4000,4000,0
|
|
20230727,111300,207899435,4000,4000,4000,4000,0
|
|
20230727,111200,207899435,4000,3995,4000,3995,104
|
|
20230727,111100,207483675,3990,3990,4000,3990,1368
|
|
20230727,111000,202018490,3990,3990,3990,3990,3
|
|
20230727,110900,202006520,3990,3990,3990,3990,82
|
|
20230727,110800,201679340,3990,3990,3990,3990,20
|
|
20230727,110700,201599540,3990,3990,3990,3990,100
|
|
20230727,110600,201200540,3990,3990,3990,3990,148
|
|
20230727,110500,200610020,3990,3990,3990,3990,1
|
|
20230727,110400,200606030,3970,3970,3970,3970,8
|
|
20230727,110300,200574270,3970,3970,3970,3970,15
|
|
20230727,110200,200514720,3995,3995,3995,3995,0
|
|
20230727,110100,200514720,3995,3990,3995,3990,187
|
|
20230727,110000,199768460,3965,3965,3965,3965,0
|
|
20230727,105900,199768460,3965,3965,3965,3965,0
|
|
20230727,105800,199768460,3965,3985,3985,3965,125
|
|
20230727,105700,199270425,3985,3985,3985,3985,169
|
|
20230727,105600,198596960,3985,3985,3985,3985,138
|
|
20230727,105500,198047030,3980,3980,3980,3980,14
|
|
20230727,105400,197991310,3975,3975,3975,3975,1
|
|
20230727,105300,197987335,3980,3980,3980,3980,4
|
|
20230727,105200,197971415,3980,3980,3980,3980,41
|
|
20230727,105100,197808235,3980,3980,3980,3980,0
|
|
20230727,105000,197808235,3980,3980,3980,3980,0
|
|
20230727,104900,197808235,3980,3980,3980,3980,0
|
|
20230727,104800,197808235,3980,3980,3980,3980,0
|
|
20230727,104700,197808235,3980,3980,3980,3980,0
|
|
20230727,104600,197808235,3980,3985,3985,3970,571
|
|
20230727,104500,195540135,3995,3990,3995,3990,233
|
|
20230727,104400,194610390,3985,3985,3985,3985,0
|
|
20230727,104300,194610390,3985,3985,3985,3985,0
|
|
20230727,104200,194610390,3985,3985,3985,3985,15
|
|
20230727,104100,194550615,3985,3985,3985,3985,14
|
|
20230727,104000,194494825,3990,3990,3990,3990,400
|
|
20230727,103900,192898825,3990,3990,3990,3990,0
|
|
20230727,103800,192898825,3990,3990,3990,3990,5
|
|
20230727,103700,192878875,3965,3965,3965,3965,0
|
|
20230727,103600,192878875,3965,3970,3970,3965,111
|
|
20230727,103500,192438650,3990,3990,3990,3990,44
|
|
20230727,103400,192263090,3990,3985,3990,3985,15
|
|
20230727,103300,192203310,3975,3975,3975,3975,528
|
|
20230727,103200,190104510,3975,3985,3990,3975,60
|
|
20230727,103100,189865705,3985,3980,3985,3980,126
|
|
20230727,103000,189363620,3980,3975,3980,3975,112
|
|
20230727,102900,188917965,3980,3975,3980,3975,25
|
|
20230727,102800,188818565,3970,3965,3970,3965,555
|
|
20230727,102700,186615220,3965,3970,3970,3965,33
|
|
20230727,102600,186484215,3965,3965,3965,3965,10
|
|
20230727,102500,186444565,3965,3965,3965,3965,0
|
|
20230727,102400,186444565,3965,3965,3965,3965,0
|
|
20230727,102300,186444565,3965,3965,3965,3965,0
|
|
20230727,102200,186444565,3965,3965,3965,3965,0
|
|
20230727,102100,186444565,3965,3965,3965,3965,400
|
|
20230727,102000,184858565,3945,3945,3945,3945,0
|
|
20230727,101900,184858565,3945,3960,3965,3945,499
|
|
20230727,101800,182887010,3960,3960,3960,3960,0
|
|
20230727,101700,182887010,3960,3960,3960,3960,8
|
|
20230727,101600,182855330,3960,3960,3960,3960,110
|
|
20230727,101500,182419730,3960,3960,3960,3960,102
|
|
20230727,101400,182015810,3960,3945,3960,3945,88
|
|
20230727,101300,181667630,3945,3960,3960,3945,124
|
|
20230727,101200,181178385,3945,3945,3945,3945,103
|
|
20230727,101100,180772050,3960,3940,3960,3940,2176
|
|
20230727,101000,172176780,3940,3940,3940,3940,17
|
|
20230727,100900,172109800,3950,3940,3950,3940,717
|
|
20230727,100800,169281850,3935,3935,3935,3935,200
|
|
20230727,100700,168494850,3930,3930,3930,3930,0
|
|
20230727,100600,168494850,3930,3930,3930,3930,0
|
|
20230727,100500,168494850,3930,3930,3930,3930,0
|
|
20230727,100400,168494850,3930,3940,3940,3930,85
|
|
20230727,100300,168160090,3940,3940,3940,3940,0
|
|
20230727,100200,168160090,3940,3940,3940,3940,0
|
|
20230727,100100,168160090,3940,3940,3940,3940,15
|
|
20230727,100000,168100990,3940,3940,3940,3940,0
|
|
20230727,095900,168100990,3940,3940,3940,3940,0
|
|
20230727,095800,168100990,3940,3940,3940,3940,17
|
|
20230727,095700,168034010,3950,3935,3950,3935,438
|
|
20230727,095600,166308375,3930,3930,3930,3930,18
|
|
20230727,095500,166237635,3940,3935,3940,3935,450
|
|
20230727,095400,164465070,3935,3925,3935,3925,51
|
|
20230727,095300,164264400,3920,3920,3920,3920,32
|
|
20230727,095200,164138960,3935,3935,3935,3935,0
|
|
20230727,095100,164138960,3935,3935,3935,3935,0
|
|
20230727,095000,164138960,3935,3935,3935,3935,0
|
|
20230727,094900,164138960,3935,3935,3935,3935,1
|
|
20230727,094800,164135025,3935,3935,3935,3935,3
|
|
20230727,094700,164123220,3940,3940,3940,3940,0
|
|
20230727,094600,164123220,3940,3940,3940,3940,10
|
|
20230727,094500,164083820,3940,3940,3940,3940,0
|
|
20230727,094400,164083820,3940,3940,3940,3940,0
|
|
20230727,094300,164083820,3940,3915,3940,3915,347
|
|
20230727,094200,162723240,3935,3935,3935,3935,0
|
|
20230727,094100,162723240,3935,3940,3940,3935,101
|
|
20230727,094000,162325800,3940,3895,3940,3895,3650
|
|
20230727,093900,148106800,3895,3905,3910,3890,641
|
|
20230727,093800,145610450,3915,3920,3920,3900,291
|
|
20230727,093700,144471395,3925,3925,3925,3925,3
|
|
20230727,093600,144459620,3930,3960,3960,3930,87
|
|
20230727,093500,144117375,3965,3965,3965,3965,0
|
|
20230727,093400,144117375,3965,3960,3965,3960,26
|
|
20230727,093300,144014335,3965,3970,3980,3965,480
|
|
20230727,093200,142109315,3970,3970,3980,3970,1090
|
|
20230727,093100,137773320,3980,3975,3980,3975,52
|
|
20230727,093000,137566415,3980,3965,3980,3960,900
|
|
20230727,092900,133997440,3965,3965,3965,3965,0
|
|
20230727,092800,133997440,3965,3955,3965,3950,1811
|
|
20230727,092700,126831280,3950,3945,3950,3945,2010
|
|
20230727,092600,118892465,3930,3930,3930,3930,633
|
|
20230727,092500,116404775,3930,3925,3930,3925,300
|
|
20230727,092400,115226775,3920,3920,3920,3920,0
|
|
20230727,092300,115226775,3920,3920,3920,3920,7
|
|
20230727,092200,115199335,3920,3910,3920,3910,328
|
|
20230727,092100,113914255,3915,3910,3915,3910,285
|
|
20230727,092000,112798780,3890,3890,3890,3890,0
|
|
20230727,091900,112798780,3890,3890,3890,3890,0
|
|
20230727,091800,112798780,3890,3915,3915,3890,115
|
|
20230727,091700,112350875,3895,3895,3895,3895,153
|
|
20230727,091600,111754940,3890,3890,3890,3890,0
|
|
20230727,091500,111754940,3890,3890,3890,3890,11
|
|
20230727,091400,111712150,3895,3890,3895,3890,200
|
|
20230727,091300,110933160,3895,3890,3895,3890,50
|
|
20230727,091200,110738430,3910,3880,3910,3880,117
|
|
20230727,091100,110284170,3915,3915,3915,3915,0
|
|
20230727,091000,110284170,3915,3835,3915,3835,819
|
|
20230727,090900,107108565,3845,3845,3845,3845,136
|
|
20230727,090800,106585645,3880,3910,3910,3800,7479
|
|
20230727,090700,77860505,3915,3935,3935,3915,884
|
|
20230727,090600,74386760,3935,3935,3935,3935,251
|
|
20230727,090500,73399075,3950,3935,3950,3935,683
|
|
20230727,090400,70701325,3930,3930,3930,3930,1
|
|
20230727,090300,70697395,3930,3915,3930,3915,480
|
|
20230727,090200,68815810,3910,3870,3910,3830,3584
|
|
20230727,090100,54878495,3855,3845,3855,3815,3863
|
|
20230727,090000,40010770,3850,3780,3850,3780,10568
|