585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184200,45160330,5960,5960,5960,5960,153
|
|
20230727,184100,45160330,5960,5960,5960,5960,0
|
|
20230727,184000,45160330,5960,5960,5960,5960,0
|
|
20230727,183900,45160330,5960,5960,5960,5960,0
|
|
20230727,183800,45160330,5960,5960,5960,5960,0
|
|
20230727,183700,45160330,5960,5960,5960,5960,0
|
|
20230727,183600,45160330,5960,5960,5960,5960,0
|
|
20230727,183500,45160330,5960,5960,5960,5960,0
|
|
20230727,183400,45160330,5960,5960,5960,5960,0
|
|
20230727,183300,45160330,5960,5960,5960,5960,0
|
|
20230727,183200,45160330,5960,5960,5960,5960,0
|
|
20230727,183100,45160330,5960,5960,5960,5960,0
|
|
20230727,183000,45160330,5960,5960,5960,5960,0
|
|
20230727,182900,45160330,5960,5960,5960,5960,0
|
|
20230727,182800,45160330,5960,5960,5960,5960,0
|
|
20230727,182700,45160330,5960,5960,5960,5960,0
|
|
20230727,182600,45160330,5960,5960,5960,5960,0
|
|
20230727,182500,45160330,5960,5960,5960,5960,0
|
|
20230727,182400,45160330,5960,5960,5960,5960,0
|
|
20230727,182300,45160330,5960,5960,5960,5960,0
|
|
20230727,182200,45160330,5960,5960,5960,5960,0
|
|
20230727,182100,45160330,5960,5960,5960,5960,0
|
|
20230727,182000,45160330,5960,5960,5960,5960,0
|
|
20230727,181900,45160330,5960,5960,5960,5960,0
|
|
20230727,181800,45160330,5960,5960,5960,5960,0
|
|
20230727,181700,45160330,5960,5960,5960,5960,0
|
|
20230727,181600,45160330,5960,5960,5960,5960,0
|
|
20230727,181500,45160330,5960,5960,5960,5960,0
|
|
20230727,181400,45160330,5960,5960,5960,5960,0
|
|
20230727,181300,45160330,5960,5960,5960,5960,0
|
|
20230727,181200,45160330,5960,5960,5960,5960,153
|
|
20230727,181100,45160330,5960,5960,5960,5960,0
|
|
20230727,181000,45160330,5960,5960,5960,5960,0
|
|
20230727,180900,45160330,5960,5960,5960,5960,0
|
|
20230727,180800,45160330,5960,5960,5960,5960,0
|
|
20230727,180700,45160330,5960,5960,5960,5960,0
|
|
20230727,180600,45160330,5960,5960,5960,5960,0
|
|
20230727,180500,45160330,5960,5960,5960,5960,0
|
|
20230727,180400,45160330,5960,5960,5960,5960,0
|
|
20230727,180300,45160330,5960,5960,5960,5960,0
|
|
20230727,180200,45160330,5960,5960,5960,5960,0
|
|
20230727,180100,45160330,5960,5960,5960,5960,0
|
|
20230727,180000,45160330,5960,5960,5960,5960,0
|
|
20230727,175900,45160330,5960,5960,5960,5960,0
|
|
20230727,175800,45160330,5960,5960,5960,5960,0
|
|
20230727,175700,45160330,5960,5960,5960,5960,0
|
|
20230727,175600,45160330,5960,5960,5960,5960,0
|
|
20230727,175500,45160330,5960,5960,5960,5960,0
|
|
20230727,175400,45160330,5960,5960,5960,5960,0
|
|
20230727,175300,45160330,5960,5960,5960,5960,0
|
|
20230727,175200,45160330,5960,5960,5960,5960,0
|
|
20230727,175100,45160330,5960,5960,5960,5960,0
|
|
20230727,175000,45160330,5960,5960,5960,5960,0
|
|
20230727,174900,45160330,5960,5960,5960,5960,0
|
|
20230727,174800,45160330,5960,5960,5960,5960,0
|
|
20230727,174700,45160330,5960,5960,5960,5960,0
|
|
20230727,174600,45160330,5960,5960,5960,5960,0
|
|
20230727,174500,45160330,5960,5960,5960,5960,0
|
|
20230727,174400,45160330,5960,5960,5960,5960,0
|
|
20230727,174300,45160330,5960,5960,5960,5960,0
|
|
20230727,174200,45160330,5960,5960,5960,5960,153
|
|
20230727,174100,45160330,5960,5960,5960,5960,0
|
|
20230727,174000,45160330,5960,5960,5960,5960,0
|
|
20230727,173900,45160330,5960,5960,5960,5960,0
|
|
20230727,173800,45160330,5960,5960,5960,5960,0
|
|
20230727,173700,45160330,5960,5960,5960,5960,0
|
|
20230727,173600,45160330,5960,5960,5960,5960,0
|
|
20230727,173500,45160330,5960,5960,5960,5960,0
|
|
20230727,173400,45160330,5960,5960,5960,5960,0
|
|
20230727,173300,45160330,5960,5960,5960,5960,0
|
|
20230727,173200,45160330,5960,5960,5960,5960,0
|
|
20230727,173100,45160330,5960,5960,5960,5960,0
|
|
20230727,173000,45160330,5960,5960,5960,5960,0
|
|
20230727,172900,45160330,5960,5960,5960,5960,0
|
|
20230727,172800,45160330,5960,5960,5960,5960,0
|
|
20230727,172700,45160330,5960,5960,5960,5960,0
|
|
20230727,172600,45160330,5960,5960,5960,5960,0
|
|
20230727,172500,45160330,5960,5960,5960,5960,0
|
|
20230727,172400,45160330,5960,5960,5960,5960,0
|
|
20230727,172300,45160330,5960,5960,5960,5960,0
|
|
20230727,172200,45160330,5960,5960,5960,5960,0
|
|
20230727,172100,45160330,5960,5960,5960,5960,0
|
|
20230727,172000,45160330,5960,5960,5960,5960,0
|
|
20230727,171900,45160330,5960,5960,5960,5960,0
|
|
20230727,171800,45160330,5960,5960,5960,5960,0
|
|
20230727,171700,45160330,5960,5960,5960,5960,0
|
|
20230727,171600,45160330,5960,5960,5960,5960,0
|
|
20230727,171500,45160330,5960,5960,5960,5960,0
|
|
20230727,171400,45160330,5960,5960,5960,5960,0
|
|
20230727,171300,45160330,5960,5960,5960,5960,0
|
|
20230727,171200,45160330,5960,5960,5960,5960,153
|
|
20230727,171100,45160330,5960,5960,5960,5960,0
|
|
20230727,171000,45160330,5960,5960,5960,5960,0
|
|
20230727,170900,45160330,5960,5960,5960,5960,0
|
|
20230727,170800,45160330,5960,5960,5960,5960,0
|
|
20230727,170700,45160330,5960,5960,5960,5960,0
|
|
20230727,170600,45160330,5960,5960,5960,5960,0
|
|
20230727,170500,45160330,5960,5960,5960,5960,0
|
|
20230727,170400,45160330,5960,5960,5960,5960,0
|
|
20230727,170300,45160330,5960,5960,5960,5960,0
|
|
20230727,170200,45160330,5960,5960,5960,5960,0
|
|
20230727,170100,45160330,5960,5960,5960,5960,0
|
|
20230727,170000,45160330,5960,5960,5960,5960,0
|
|
20230727,165900,45160330,5960,5960,5960,5960,0
|
|
20230727,165800,45160330,5960,5960,5960,5960,0
|
|
20230727,165700,45160330,5960,5960,5960,5960,0
|
|
20230727,165600,45160330,5960,5960,5960,5960,0
|
|
20230727,165500,45160330,5960,5960,5960,5960,0
|
|
20230727,165400,45160330,5960,5960,5960,5960,0
|
|
20230727,165300,45160330,5960,5960,5960,5960,0
|
|
20230727,165200,45160330,5960,5960,5960,5960,0
|
|
20230727,165100,45160330,5960,5960,5960,5960,0
|
|
20230727,165000,45160330,5960,5960,5960,5960,0
|
|
20230727,164900,45160330,5960,5960,5960,5960,0
|
|
20230727,164800,45160330,5960,5960,5960,5960,0
|
|
20230727,164700,45160330,5960,5960,5960,5960,0
|
|
20230727,164600,45160330,5960,5960,5960,5960,0
|
|
20230727,164500,45160330,5960,5960,5960,5960,0
|
|
20230727,164400,45160330,5960,5960,5960,5960,0
|
|
20230727,164300,45160330,5960,5960,5960,5960,0
|
|
20230727,164200,45160330,5960,5960,5960,5960,153
|
|
20230727,164100,45160330,5960,5960,5960,5960,0
|
|
20230727,164000,45160330,5960,5960,5960,5960,0
|
|
20230727,163900,45160330,5960,5960,5960,5960,0
|
|
20230727,163800,45160330,5960,5960,5960,5960,0
|
|
20230727,163700,45160330,5960,5960,5960,5960,0
|
|
20230727,163600,45160330,5960,5960,5960,5960,0
|
|
20230727,163500,45160330,5960,5960,5960,5960,0
|
|
20230727,163400,45160330,5960,5960,5960,5960,0
|
|
20230727,163300,45160330,5960,5960,5960,5960,0
|
|
20230727,163200,45160330,5960,5960,5960,5960,0
|
|
20230727,163100,45160330,5960,5960,5960,5960,0
|
|
20230727,163000,45160330,5960,5960,5960,5960,0
|
|
20230727,162900,45160330,5960,5960,5960,5960,0
|
|
20230727,162800,45160330,5960,5960,5960,5960,0
|
|
20230727,162700,45160330,5960,5960,5960,5960,0
|
|
20230727,162600,45160330,5960,5960,5960,5960,0
|
|
20230727,162500,45160330,5960,5960,5960,5960,0
|
|
20230727,162400,45160330,5960,5960,5960,5960,0
|
|
20230727,162300,45160330,5960,5960,5960,5960,0
|
|
20230727,162200,45160330,5960,5960,5960,5960,0
|
|
20230727,162100,45160330,5960,5960,5960,5960,0
|
|
20230727,162000,45160330,5960,5960,5960,5960,0
|
|
20230727,161900,45160330,5960,5960,5960,5960,0
|
|
20230727,161800,45160330,5960,5960,5960,5960,0
|
|
20230727,161700,45160330,5960,5960,5960,5960,0
|
|
20230727,161600,45160330,5960,5960,5960,5960,0
|
|
20230727,161500,45160330,5960,5960,5960,5960,0
|
|
20230727,161400,45160330,5960,5960,5960,5960,0
|
|
20230727,161300,45160330,5960,5960,5960,5960,0
|
|
20230727,161200,45160330,5960,5960,5960,5960,153
|
|
20230727,161100,45160330,5960,5960,5960,5960,0
|
|
20230727,161000,45160330,5960,5960,5960,5960,0
|
|
20230727,160900,45160330,5960,5960,5960,5960,0
|
|
20230727,160800,45160330,5960,5960,5960,5960,0
|
|
20230727,160700,45160330,5960,5960,5960,5960,0
|
|
20230727,160600,45160330,5960,5960,5960,5960,0
|
|
20230727,160500,45160330,5960,5960,5960,5960,0
|
|
20230727,160400,45160330,5960,5960,5960,5960,0
|
|
20230727,160300,45160330,5960,5960,5960,5960,0
|
|
20230727,160200,45160330,5960,5960,5960,5960,0
|
|
20230727,160100,45160330,5960,5960,5960,5960,0
|
|
20230727,160000,45160330,5960,5960,5960,5960,0
|
|
20230727,155900,45160330,5960,5960,5960,5960,0
|
|
20230727,155800,45160330,5960,5960,5960,5960,0
|
|
20230727,155700,45160330,5960,5960,5960,5960,0
|
|
20230727,155600,45160330,5960,5960,5960,5960,0
|
|
20230727,155500,45160330,5960,5960,5960,5960,0
|
|
20230727,155400,45160330,5960,5960,5960,5960,0
|
|
20230727,155300,45160330,5960,5960,5960,5960,0
|
|
20230727,155200,45160330,5960,5960,5960,5960,0
|
|
20230727,155100,45160330,5960,5960,5960,5960,0
|
|
20230727,155000,45160330,5960,5960,5960,5960,0
|
|
20230727,154900,45160330,5960,5960,5960,5960,0
|
|
20230727,154800,45160330,5960,5960,5960,5960,0
|
|
20230727,154700,45160330,5960,5960,5960,5960,0
|
|
20230727,154600,45160330,5960,5960,5960,5960,0
|
|
20230727,154500,45160330,5960,5960,5960,5960,0
|
|
20230727,154400,45160330,5960,5960,5960,5960,0
|
|
20230727,154300,45160330,5960,5960,5960,5960,0
|
|
20230727,154200,45160330,5960,5960,5960,5960,153
|
|
20230727,154100,45160330,5960,5960,5960,5960,0
|
|
20230727,154000,45160330,5960,5960,5960,5960,0
|
|
20230727,153900,45160330,5960,5960,5960,5960,0
|
|
20230727,153800,45160330,5960,5960,5960,5960,0
|
|
20230727,153700,45160330,5960,5960,5960,5960,0
|
|
20230727,153600,45160330,5960,5960,5960,5960,0
|
|
20230727,153500,45160330,5960,5960,5960,5960,0
|
|
20230727,153400,45160330,5960,5960,5960,5960,0
|
|
20230727,153300,45160330,5960,5960,5960,5960,0
|
|
20230727,153200,45160330,5960,5960,5960,5960,0
|
|
20230727,153100,45160330,5960,5960,5960,5960,0
|
|
20230727,153000,45160330,5960,5960,5960,5960,153
|
|
20230727,152900,44248450,5960,5960,5960,5960,0
|
|
20230727,152800,44248450,5960,5960,5960,5960,0
|
|
20230727,152700,44248450,5960,5960,5960,5960,0
|
|
20230727,152600,44248450,5960,5960,5960,5960,0
|
|
20230727,152500,44248450,5960,5960,5960,5960,0
|
|
20230727,152400,44248450,5960,5960,5960,5960,0
|
|
20230727,152300,44248450,5960,5960,5960,5960,0
|
|
20230727,152200,44248450,5960,5960,5960,5960,0
|
|
20230727,152100,44248450,5960,5960,5960,5960,0
|
|
20230727,152000,44248450,5960,5960,5960,5960,0
|
|
20230727,151900,44248450,5960,5960,5960,5960,0
|
|
20230727,151800,44248450,5960,5960,5960,5960,0
|
|
20230727,151700,44248450,5960,5960,5960,5960,1
|
|
20230727,151600,44242490,5930,5930,5930,5930,0
|
|
20230727,151500,44242490,5930,5930,5930,5930,0
|
|
20230727,151400,44242490,5930,5930,5930,5930,0
|
|
20230727,151300,44242490,5930,5930,5930,5930,0
|
|
20230727,151200,44242490,5930,5930,5930,5930,0
|
|
20230727,151100,44242490,5930,5930,5930,5930,0
|
|
20230727,151000,44242490,5930,5930,5930,5930,0
|
|
20230727,150900,44242490,5930,5930,5930,5930,270
|
|
20230727,150800,42641390,5920,5920,5920,5920,0
|
|
20230727,150700,42641390,5920,5920,5920,5920,2
|
|
20230727,150600,42629550,5930,5930,5930,5930,0
|
|
20230727,150500,42629550,5930,5930,5930,5930,0
|
|
20230727,150400,42629550,5930,5930,5930,5930,0
|
|
20230727,150300,42629550,5930,5930,5930,5930,0
|
|
20230727,150200,42629550,5930,5930,5930,5930,0
|
|
20230727,150100,42629550,5930,5930,5930,5930,0
|
|
20230727,150000,42629550,5930,5930,5930,5930,0
|
|
20230727,145900,42629550,5930,5930,5930,5930,2
|
|
20230727,145800,42617690,5950,5950,5950,5950,0
|
|
20230727,145700,42617690,5950,5950,5950,5950,10
|
|
20230727,145600,42558190,5950,5950,5950,5950,2
|
|
20230727,145500,42546290,5950,5950,5950,5950,0
|
|
20230727,145400,42546290,5950,5950,5950,5950,0
|
|
20230727,145300,42546290,5950,5950,5950,5950,0
|
|
20230727,145200,42546290,5950,5950,5950,5950,0
|
|
20230727,145100,42546290,5950,5950,5950,5950,0
|
|
20230727,145000,42546290,5950,5950,5950,5950,0
|
|
20230727,144900,42546290,5950,5950,5950,5950,0
|
|
20230727,144800,42546290,5950,5950,5950,5950,0
|
|
20230727,144700,42546290,5950,5940,5950,5940,2
|
|
20230727,144600,42534400,5960,5960,5960,5960,0
|
|
20230727,144500,42534400,5960,5940,5960,5940,10
|
|
20230727,144400,42474910,5950,5950,5950,5950,0
|
|
20230727,144300,42474910,5950,5950,5950,5950,0
|
|
20230727,144200,42474910,5950,5950,5950,5950,0
|
|
20230727,144100,42474910,5950,5950,5950,5950,0
|
|
20230727,144000,42474910,5950,5940,5950,5940,3
|
|
20230727,143900,42457080,5960,5960,5960,5960,0
|
|
20230727,143800,42457080,5960,5960,5960,5960,0
|
|
20230727,143700,42457080,5960,5930,5960,5930,72
|
|
20230727,143600,42028950,5930,5930,5930,5930,20
|
|
20230727,143500,41910350,5930,5930,5930,5930,0
|
|
20230727,143400,41910350,5930,5930,5930,5930,0
|
|
20230727,143300,41910350,5930,5930,5930,5930,0
|
|
20230727,143200,41910350,5930,5930,5930,5930,0
|
|
20230727,143100,41910350,5930,5930,5930,5930,0
|
|
20230727,143000,41910350,5930,5930,5930,5930,21
|
|
20230727,142900,41785820,5930,5930,5930,5930,0
|
|
20230727,142800,41785820,5930,5930,5930,5930,20
|
|
20230727,142700,41667220,5930,5930,5930,5930,0
|
|
20230727,142600,41667220,5930,5930,5930,5930,200
|
|
20230727,142500,40481220,5930,5930,5930,5930,11
|
|
20230727,142400,40415990,5930,5930,5930,5930,0
|
|
20230727,142300,40415990,5930,5930,5930,5930,0
|
|
20230727,142200,40415990,5930,5930,5930,5930,0
|
|
20230727,142100,40415990,5930,5930,5930,5930,0
|
|
20230727,142000,40415990,5930,5930,5930,5930,0
|
|
20230727,141900,40415990,5930,5930,5930,5930,0
|
|
20230727,141800,40415990,5930,5930,5930,5930,0
|
|
20230727,141700,40415990,5930,5930,5930,5930,0
|
|
20230727,141600,40415990,5930,5930,5930,5930,0
|
|
20230727,141500,40415990,5930,5930,5930,5930,0
|
|
20230727,141400,40415990,5930,5930,5930,5930,10
|
|
20230727,141300,40356690,5930,5930,5930,5930,10
|
|
20230727,141200,40297390,5930,5930,5930,5930,10
|
|
20230727,141100,40238090,5930,5930,5930,5930,0
|
|
20230727,141000,40238090,5930,5930,5930,5930,0
|
|
20230727,140900,40238090,5930,5930,5930,5930,0
|
|
20230727,140800,40238090,5930,5930,5930,5930,1
|
|
20230727,140700,40232160,5930,5930,5930,5930,1
|
|
20230727,140600,40226230,5920,5920,5920,5920,0
|
|
20230727,140500,40226230,5920,5920,5920,5920,0
|
|
20230727,140400,40226230,5920,5920,5920,5920,0
|
|
20230727,140300,40226230,5920,5920,5920,5920,0
|
|
20230727,140200,40226230,5920,5920,5920,5920,0
|
|
20230727,140100,40226230,5920,5920,5920,5920,0
|
|
20230727,140000,40226230,5920,5920,5920,5920,0
|
|
20230727,135900,40226230,5920,5920,5920,5920,0
|
|
20230727,135800,40226230,5920,5920,5920,5920,0
|
|
20230727,135700,40226230,5920,5920,5920,5920,0
|
|
20230727,135600,40226230,5920,5920,5920,5920,0
|
|
20230727,135500,40226230,5920,5920,5920,5920,0
|
|
20230727,135400,40226230,5920,5920,5920,5920,0
|
|
20230727,135300,40226230,5920,5920,5920,5920,0
|
|
20230727,135200,40226230,5920,5920,5920,5920,0
|
|
20230727,135100,40226230,5920,5920,5920,5920,0
|
|
20230727,135000,40226230,5920,5920,5920,5920,0
|
|
20230727,134900,40226230,5920,5920,5920,5920,1
|
|
20230727,134800,40220310,5930,5930,5930,5930,0
|
|
20230727,134700,40220310,5930,5930,5930,5930,0
|
|
20230727,134600,40220310,5930,5930,5930,5930,0
|
|
20230727,134500,40220310,5930,5930,5930,5930,0
|
|
20230727,134400,40220310,5930,5930,5930,5930,0
|
|
20230727,134300,40220310,5930,5930,5930,5930,0
|
|
20230727,134200,40220310,5930,5930,5930,5930,0
|
|
20230727,134100,40220310,5930,5920,5930,5920,3
|
|
20230727,134000,40202540,5920,5920,5920,5920,0
|
|
20230727,133900,40202540,5920,5920,5920,5920,0
|
|
20230727,133800,40202540,5920,5920,5920,5920,0
|
|
20230727,133700,40202540,5920,5920,5920,5920,0
|
|
20230727,133600,40202540,5920,5920,5920,5920,0
|
|
20230727,133500,40202540,5920,5920,5920,5920,0
|
|
20230727,133400,40202540,5920,5920,5920,5920,0
|
|
20230727,133300,40202540,5920,5920,5920,5920,0
|
|
20230727,133200,40202540,5920,5920,5920,5920,1
|
|
20230727,133100,40196620,5920,5920,5920,5920,0
|
|
20230727,133000,40196620,5920,5920,5920,5920,0
|
|
20230727,132900,40196620,5920,5920,5920,5920,1
|
|
20230727,132800,40190700,5930,5930,5930,5930,0
|
|
20230727,132700,40190700,5930,5930,5930,5930,0
|
|
20230727,132600,40190700,5930,5930,5930,5930,0
|
|
20230727,132500,40190700,5930,5930,5930,5930,0
|
|
20230727,132400,40190700,5930,5930,5930,5930,0
|
|
20230727,132300,40190700,5930,5930,5930,5930,0
|
|
20230727,132200,40190700,5930,5930,5930,5930,0
|
|
20230727,132100,40190700,5930,5930,5930,5930,0
|
|
20230727,132000,40190700,5930,5930,5930,5930,0
|
|
20230727,131900,40190700,5930,5910,5930,5910,30
|
|
20230727,131800,40013250,5910,5910,5910,5910,50
|
|
20230727,131700,39717750,5910,5910,5910,5910,50
|
|
20230727,131600,39422250,5900,5900,5900,5900,0
|
|
20230727,131500,39422250,5900,5900,5900,5900,0
|
|
20230727,131400,39422250,5900,5900,5900,5900,26
|
|
20230727,131300,39268850,5900,5900,5900,5900,0
|
|
20230727,131200,39268850,5900,5900,5900,5900,0
|
|
20230727,131100,39268850,5900,5900,5900,5900,0
|
|
20230727,131000,39268850,5900,5900,5900,5900,18
|
|
20230727,130900,39162650,5910,5910,5910,5910,0
|
|
20230727,130800,39162650,5910,5910,5910,5910,0
|
|
20230727,130700,39162650,5910,5910,5910,5910,0
|
|
20230727,130600,39162650,5910,5910,5910,5910,0
|
|
20230727,130500,39162650,5910,5910,5910,5910,0
|
|
20230727,130400,39162650,5910,5910,5910,5910,50
|
|
20230727,130300,38867150,5910,5910,5910,5910,0
|
|
20230727,130200,38867150,5910,5910,5910,5910,0
|
|
20230727,130100,38867150,5910,5910,5910,5910,0
|
|
20230727,130000,38867150,5910,5910,5910,5910,0
|
|
20230727,125900,38867150,5910,5910,5910,5910,0
|
|
20230727,125800,38867150,5910,5910,5910,5910,0
|
|
20230727,125700,38867150,5910,5910,5910,5910,0
|
|
20230727,125600,38867150,5910,5910,5910,5910,1
|
|
20230727,125500,38861240,5910,5910,5910,5910,0
|
|
20230727,125400,38861240,5910,5900,5910,5900,816
|
|
20230727,125300,34046830,5910,5910,5910,5910,985
|
|
20230727,125200,28225480,5920,5920,5920,5920,0
|
|
20230727,125100,28225480,5920,5920,5920,5920,2
|
|
20230727,125000,28213640,5920,5920,5920,5920,0
|
|
20230727,124900,28213640,5920,5920,5920,5920,0
|
|
20230727,124800,28213640,5920,5920,5920,5920,0
|
|
20230727,124700,28213640,5920,5920,5920,5920,0
|
|
20230727,124600,28213640,5920,5900,5920,5900,20
|
|
20230727,124500,28095610,5900,5900,5900,5900,331
|
|
20230727,124400,26142710,5900,5900,5900,5900,105
|
|
20230727,124300,25523210,5920,5920,5920,5920,0
|
|
20230727,124200,25523210,5920,5920,5920,5920,0
|
|
20230727,124100,25523210,5920,5920,5920,5920,0
|
|
20230727,124000,25523210,5920,5920,5920,5920,0
|
|
20230727,123900,25523210,5920,5920,5920,5920,0
|
|
20230727,123800,25523210,5920,5920,5920,5920,0
|
|
20230727,123700,25523210,5920,5920,5920,5920,0
|
|
20230727,123600,25523210,5920,5920,5920,5920,0
|
|
20230727,123500,25523210,5920,5920,5920,5920,0
|
|
20230727,123400,25523210,5920,5920,5920,5920,0
|
|
20230727,123300,25523210,5920,5920,5920,5920,0
|
|
20230727,123200,25523210,5920,5920,5920,5920,6
|
|
20230727,123100,25487690,5920,5920,5920,5920,0
|
|
20230727,123000,25487690,5920,5920,5920,5920,0
|
|
20230727,122900,25487690,5920,5920,5920,5920,0
|
|
20230727,122800,25487690,5920,5920,5920,5920,0
|
|
20230727,122700,25487690,5920,5920,5920,5920,0
|
|
20230727,122600,25487690,5920,5920,5920,5920,0
|
|
20230727,122500,25487690,5920,5920,5920,5920,0
|
|
20230727,122400,25487690,5920,5920,5920,5920,0
|
|
20230727,122300,25487690,5920,5920,5920,5920,0
|
|
20230727,122200,25487690,5920,5920,5920,5920,1
|
|
20230727,122100,25481770,5910,5910,5910,5910,1
|
|
20230727,122000,25475860,5910,5910,5910,5910,0
|
|
20230727,121900,25475860,5910,5910,5910,5910,0
|
|
20230727,121800,25475860,5910,5910,5910,5910,0
|
|
20230727,121700,25475860,5910,5910,5910,5910,0
|
|
20230727,121600,25475860,5910,5910,5910,5910,0
|
|
20230727,121500,25475860,5910,5910,5910,5910,2
|
|
20230727,121400,25464040,5930,5930,5930,5930,0
|
|
20230727,121300,25464040,5930,5930,5930,5930,0
|
|
20230727,121200,25464040,5930,5930,5930,5930,0
|
|
20230727,121100,25464040,5930,5930,5930,5930,0
|
|
20230727,121000,25464040,5930,5930,5930,5930,0
|
|
20230727,120900,25464040,5930,5930,5930,5930,0
|
|
20230727,120800,25464040,5930,5930,5930,5930,0
|
|
20230727,120700,25464040,5930,5930,5930,5930,1
|
|
20230727,120600,25458110,5930,5930,5930,5930,0
|
|
20230727,120500,25458110,5930,5930,5930,5930,0
|
|
20230727,120400,25458110,5930,5930,5930,5930,0
|
|
20230727,120300,25458110,5930,5930,5930,5930,0
|
|
20230727,120200,25458110,5930,5930,5930,5930,0
|
|
20230727,120100,25458110,5930,5930,5930,5930,0
|
|
20230727,120000,25458110,5930,5930,5930,5930,0
|
|
20230727,115900,25458110,5930,5930,5930,5930,0
|
|
20230727,115800,25458110,5930,5930,5930,5930,0
|
|
20230727,115700,25458110,5930,5930,5930,5930,0
|
|
20230727,115600,25458110,5930,5930,5930,5930,0
|
|
20230727,115500,25458110,5930,5930,5930,5930,0
|
|
20230727,115400,25458110,5930,5930,5930,5930,0
|
|
20230727,115300,25458110,5930,5930,5930,5930,0
|
|
20230727,115200,25458110,5930,5930,5930,5930,0
|
|
20230727,115100,25458110,5930,5930,5930,5930,0
|
|
20230727,115000,25458110,5930,5930,5930,5930,0
|
|
20230727,114900,25458110,5930,5930,5930,5930,0
|
|
20230727,114800,25458110,5930,5930,5930,5930,0
|
|
20230727,114700,25458110,5930,5930,5930,5930,0
|
|
20230727,114600,25458110,5930,5930,5930,5930,0
|
|
20230727,114500,25458110,5930,5930,5930,5930,0
|
|
20230727,114400,25458110,5930,5930,5930,5930,0
|
|
20230727,114300,25458110,5930,5930,5930,5930,0
|
|
20230727,114200,25458110,5930,5930,5930,5930,0
|
|
20230727,114100,25458110,5930,5930,5930,5930,3
|
|
20230727,114000,25440320,5950,5950,5950,5950,0
|
|
20230727,113900,25440320,5950,5950,5950,5950,0
|
|
20230727,113800,25440320,5950,5950,5950,5950,0
|
|
20230727,113700,25440320,5950,5950,5950,5950,0
|
|
20230727,113600,25440320,5950,5950,5950,5950,0
|
|
20230727,113500,25440320,5950,5950,5950,5950,0
|
|
20230727,113400,25440320,5950,5950,5950,5950,0
|
|
20230727,113300,25440320,5950,5950,5950,5950,0
|
|
20230727,113200,25440320,5950,5950,5950,5950,0
|
|
20230727,113100,25440320,5950,5950,5950,5950,0
|
|
20230727,113000,25440320,5950,5950,5950,5950,0
|
|
20230727,112900,25440320,5950,5950,5950,5950,0
|
|
20230727,112800,25440320,5950,5950,5950,5950,0
|
|
20230727,112700,25440320,5950,5950,5950,5950,0
|
|
20230727,112600,25440320,5950,5950,5950,5950,0
|
|
20230727,112500,25440320,5950,5950,5950,5950,0
|
|
20230727,112400,25440320,5950,5950,5950,5950,0
|
|
20230727,112300,25440320,5950,5950,5950,5950,0
|
|
20230727,112200,25440320,5950,5950,5950,5950,0
|
|
20230727,112100,25440320,5950,5950,5950,5950,0
|
|
20230727,112000,25440320,5950,5950,5950,5950,0
|
|
20230727,111900,25440320,5950,5950,5950,5950,0
|
|
20230727,111800,25440320,5950,5950,5950,5950,0
|
|
20230727,111700,25440320,5950,5950,5950,5950,0
|
|
20230727,111600,25440320,5950,5950,5950,5950,0
|
|
20230727,111500,25440320,5950,5950,5950,5950,0
|
|
20230727,111400,25440320,5950,5950,5950,5950,0
|
|
20230727,111300,25440320,5950,5950,5950,5950,0
|
|
20230727,111200,25440320,5950,5950,5950,5950,0
|
|
20230727,111100,25440320,5950,5950,5950,5950,0
|
|
20230727,111000,25440320,5950,5950,5950,5950,0
|
|
20230727,110900,25440320,5950,5950,5950,5950,0
|
|
20230727,110800,25440320,5950,5950,5950,5950,1
|
|
20230727,110700,25434370,5960,5950,5960,5950,58
|
|
20230727,110600,25088810,5960,5960,5960,5960,0
|
|
20230727,110500,25088810,5960,5960,5960,5960,0
|
|
20230727,110400,25088810,5960,5960,5960,5960,0
|
|
20230727,110300,25088810,5960,5960,5960,5960,0
|
|
20230727,110200,25088810,5960,5960,5960,5960,0
|
|
20230727,110100,25088810,5960,5960,5960,5960,0
|
|
20230727,110000,25088810,5960,5960,5960,5960,0
|
|
20230727,105900,25088810,5960,5960,5960,5960,0
|
|
20230727,105800,25088810,5960,5960,5960,5960,0
|
|
20230727,105700,25088810,5960,5960,5960,5960,0
|
|
20230727,105600,25088810,5960,5960,5960,5960,0
|
|
20230727,105500,25088810,5960,5960,5960,5960,0
|
|
20230727,105400,25088810,5960,5960,5960,5960,0
|
|
20230727,105300,25088810,5960,5960,5960,5960,0
|
|
20230727,105200,25088810,5960,5950,5960,5950,3
|
|
20230727,105100,25070940,5960,5960,5960,5960,0
|
|
20230727,105000,25070940,5960,5960,5960,5960,0
|
|
20230727,104900,25070940,5960,5960,5960,5960,0
|
|
20230727,104800,25070940,5960,5960,5960,5960,0
|
|
20230727,104700,25070940,5960,5960,5960,5960,0
|
|
20230727,104600,25070940,5960,5960,5960,5960,0
|
|
20230727,104500,25070940,5960,5960,5960,5960,0
|
|
20230727,104400,25070940,5960,5960,5960,5960,0
|
|
20230727,104300,25070940,5960,5960,5960,5960,0
|
|
20230727,104200,25070940,5960,5950,5960,5950,220
|
|
20230727,104100,23761750,5950,5940,5950,5940,310
|
|
20230727,104000,21917730,5940,5940,5940,5940,5
|
|
20230727,103900,21888030,5940,5940,5940,5940,0
|
|
20230727,103800,21888030,5940,5940,5940,5940,1
|
|
20230727,103700,21882090,5940,5940,5940,5940,0
|
|
20230727,103600,21882090,5940,5940,5940,5940,0
|
|
20230727,103500,21882090,5940,5940,5940,5940,0
|
|
20230727,103400,21882090,5940,5940,5940,5940,0
|
|
20230727,103300,21882090,5940,5940,5940,5940,0
|
|
20230727,103200,21882090,5940,5940,5940,5940,0
|
|
20230727,103100,21882090,5940,5940,5940,5940,0
|
|
20230727,103000,21882090,5940,5940,5940,5940,0
|
|
20230727,102900,21882090,5940,5940,5940,5940,0
|
|
20230727,102800,21882090,5940,5940,5940,5940,0
|
|
20230727,102700,21882090,5940,5940,5940,5940,0
|
|
20230727,102600,21882090,5940,5940,5940,5940,0
|
|
20230727,102500,21882090,5940,5940,5940,5940,0
|
|
20230727,102400,21882090,5940,5940,5940,5940,0
|
|
20230727,102300,21882090,5940,5940,5940,5940,0
|
|
20230727,102200,21882090,5940,5940,5940,5940,1
|
|
20230727,102100,21876150,5950,5950,5950,5950,0
|
|
20230727,102000,21876150,5950,5960,5960,5950,2
|
|
20230727,101900,21864240,5900,5900,5900,5900,0
|
|
20230727,101800,21864240,5900,5940,5940,5900,1135
|
|
20230727,101700,15145410,5930,5930,5930,5930,0
|
|
20230727,101600,15145410,5930,5930,5930,5930,19
|
|
20230727,101500,15032740,5990,5990,5990,5990,0
|
|
20230727,101400,15032740,5990,5990,5990,5990,0
|
|
20230727,101300,15032740,5990,5990,5990,5990,0
|
|
20230727,101200,15032740,5990,5990,5990,5990,0
|
|
20230727,101100,15032740,5990,5990,5990,5990,0
|
|
20230727,101000,15032740,5990,5990,5990,5990,0
|
|
20230727,100900,15032740,5990,5990,5990,5990,0
|
|
20230727,100800,15032740,5990,5950,5990,5950,21
|
|
20230727,100700,14907030,5910,5910,5910,5910,0
|
|
20230727,100600,14907030,5910,5910,5910,5910,0
|
|
20230727,100500,14907030,5910,5910,5910,5910,0
|
|
20230727,100400,14907030,5910,5910,5910,5910,0
|
|
20230727,100300,14907030,5910,5930,5930,5910,100
|
|
20230727,100200,14315510,5950,5950,5950,5950,0
|
|
20230727,100100,14315510,5950,5950,5950,5950,0
|
|
20230727,100000,14315510,5950,5950,5970,5950,4
|
|
20230727,095900,14291690,5950,5960,5960,5950,239
|
|
20230727,095800,12869620,5970,5960,5990,5960,18
|
|
20230727,095700,12762110,5950,5950,5950,5950,0
|
|
20230727,095600,12762110,5950,5940,5950,5940,263
|
|
20230727,095500,11198110,5940,5940,5940,5940,0
|
|
20230727,095400,11198110,5940,5940,5940,5940,0
|
|
20230727,095300,11198110,5940,5940,5940,5940,0
|
|
20230727,095200,11198110,5940,5940,5940,5940,0
|
|
20230727,095100,11198110,5940,5940,5940,5940,0
|
|
20230727,095000,11198110,5940,5940,5940,5940,0
|
|
20230727,094900,11198110,5940,5940,5940,5940,0
|
|
20230727,094800,11198110,5940,5940,5940,5940,1
|
|
20230727,094700,11192170,5920,5920,5920,5920,0
|
|
20230727,094600,11192170,5920,5920,5920,5920,0
|
|
20230727,094500,11192170,5920,5920,5920,5920,0
|
|
20230727,094400,11192170,5920,5920,5920,5920,1
|
|
20230727,094300,11186250,5930,5930,5930,5930,3
|
|
20230727,094200,11168460,5940,5920,5940,5920,111
|
|
20230727,094100,10511320,5940,5940,5940,5940,0
|
|
20230727,094000,10511320,5940,5930,5940,5920,53
|
|
20230727,093900,10197030,5930,5920,5940,5920,31
|
|
20230727,093800,10013400,5920,5920,5920,5920,0
|
|
20230727,093700,10013400,5920,5900,5920,5900,3
|
|
20230727,093600,9995660,5900,5900,5900,5900,0
|
|
20230727,093500,9995660,5900,5900,5900,5900,0
|
|
20230727,093400,9995660,5900,5900,5900,5900,37
|
|
20230727,093300,9777360,5900,5890,5900,5890,400
|
|
20230727,093200,7417370,5900,5900,5900,5900,0
|
|
20230727,093100,7417370,5900,5880,5900,5880,3
|
|
20230727,093000,7399700,5900,5920,5920,5900,4
|
|
20230727,092900,7376060,5920,5920,5920,5920,0
|
|
20230727,092800,7376060,5920,5890,5920,5890,22
|
|
20230727,092700,7246210,5900,5900,5900,5900,0
|
|
20230727,092600,7246210,5900,5880,5900,5880,16
|
|
20230727,092500,7151970,5860,5860,5860,5860,17
|
|
20230727,092400,7052350,5890,5860,5890,5860,3
|
|
20230727,092300,7034720,5850,5870,5870,5850,258
|
|
20230727,092200,5524910,5860,5860,5860,5860,0
|
|
20230727,092100,5524910,5860,5860,5860,5860,0
|
|
20230727,092000,5524910,5860,5860,5860,5860,0
|
|
20230727,091900,5524910,5860,5860,5860,5860,1
|
|
20230727,091800,5519050,5850,5850,5850,5850,0
|
|
20230727,091700,5519050,5850,5850,5850,5850,0
|
|
20230727,091600,5519050,5850,5850,5850,5850,0
|
|
20230727,091500,5519050,5850,5850,5850,5850,0
|
|
20230727,091400,5519050,5850,5850,5850,5850,0
|
|
20230727,091300,5519050,5850,5850,5850,5850,0
|
|
20230727,091200,5519050,5850,5850,5850,5850,1
|
|
20230727,091100,5513200,5850,5850,5850,5850,0
|
|
20230727,091000,5513200,5850,5850,5850,5850,0
|
|
20230727,090900,5513200,5850,5850,5850,5850,0
|
|
20230727,090800,5513200,5850,5850,5850,5850,0
|
|
20230727,090700,5513200,5850,5880,5880,5850,60
|
|
20230727,090600,5161690,5880,5880,5880,5880,1
|
|
20230727,090500,5155810,5960,5960,5960,5960,0
|
|
20230727,090400,5155810,5960,5960,5960,5960,0
|
|
20230727,090300,5155810,5960,5850,5960,5850,22
|
|
20230727,090200,5025450,5850,5850,5850,5850,169
|
|
20230727,090100,4036800,5800,5800,5800,5800,0
|
|
20230727,090000,4036800,5800,5800,5800,5800,696
|