634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193100,248494565,5030,5030,5030,5030,2600
|
|
20230727,193000,248494565,5030,5030,5030,5030,0
|
|
20230727,192900,248494565,5030,5030,5030,5030,0
|
|
20230727,192800,248494565,5030,5030,5030,5030,0
|
|
20230727,192700,248494565,5030,5030,5030,5030,0
|
|
20230727,192600,248494565,5030,5030,5030,5030,0
|
|
20230727,192500,248494565,5030,5030,5030,5030,0
|
|
20230727,192400,248494565,5030,5030,5030,5030,0
|
|
20230727,192300,248494565,5030,5030,5030,5030,0
|
|
20230727,192200,248494565,5030,5030,5030,5030,0
|
|
20230727,192100,248494565,5030,5030,5030,5030,0
|
|
20230727,192000,248494565,5030,5030,5030,5030,0
|
|
20230727,191900,248494565,5030,5030,5030,5030,0
|
|
20230727,191800,248494565,5030,5030,5030,5030,0
|
|
20230727,191700,248494565,5030,5030,5030,5030,0
|
|
20230727,191600,248494565,5030,5030,5030,5030,0
|
|
20230727,191500,248494565,5030,5030,5030,5030,0
|
|
20230727,191400,248494565,5030,5030,5030,5030,0
|
|
20230727,191300,248494565,5030,5030,5030,5030,0
|
|
20230727,191200,248494565,5030,5030,5030,5030,0
|
|
20230727,191100,248494565,5030,5030,5030,5030,0
|
|
20230727,191000,248494565,5030,5030,5030,5030,0
|
|
20230727,190900,248494565,5030,5030,5030,5030,0
|
|
20230727,190800,248494565,5030,5030,5030,5030,0
|
|
20230727,190700,248494565,5030,5030,5030,5030,0
|
|
20230727,190600,248494565,5030,5030,5030,5030,0
|
|
20230727,190500,248494565,5030,5030,5030,5030,0
|
|
20230727,190400,248494565,5030,5030,5030,5030,0
|
|
20230727,190300,248494565,5030,5030,5030,5030,0
|
|
20230727,190200,248494565,5030,5030,5030,5030,0
|
|
20230727,190100,248494565,5030,5030,5030,5030,2600
|
|
20230727,190000,248494565,5030,5030,5030,5030,0
|
|
20230727,185900,248494565,5030,5030,5030,5030,0
|
|
20230727,185800,248494565,5030,5030,5030,5030,0
|
|
20230727,185700,248494565,5030,5030,5030,5030,0
|
|
20230727,185600,248494565,5030,5030,5030,5030,0
|
|
20230727,185500,248494565,5030,5030,5030,5030,0
|
|
20230727,185400,248494565,5030,5030,5030,5030,0
|
|
20230727,185300,248494565,5030,5030,5030,5030,0
|
|
20230727,185200,248494565,5030,5030,5030,5030,0
|
|
20230727,185100,248494565,5030,5030,5030,5030,0
|
|
20230727,185000,248494565,5030,5030,5030,5030,0
|
|
20230727,184900,248494565,5030,5030,5030,5030,0
|
|
20230727,184800,248494565,5030,5030,5030,5030,0
|
|
20230727,184700,248494565,5030,5030,5030,5030,0
|
|
20230727,184600,248494565,5030,5030,5030,5030,0
|
|
20230727,184500,248494565,5030,5030,5030,5030,0
|
|
20230727,184400,248494565,5030,5030,5030,5030,0
|
|
20230727,184300,248494565,5030,5030,5030,5030,0
|
|
20230727,184200,248494565,5030,5030,5030,5030,0
|
|
20230727,184100,248494565,5030,5030,5030,5030,0
|
|
20230727,184000,248494565,5030,5030,5030,5030,0
|
|
20230727,183900,248494565,5030,5030,5030,5030,0
|
|
20230727,183800,248494565,5030,5030,5030,5030,0
|
|
20230727,183700,248494565,5030,5030,5030,5030,0
|
|
20230727,183600,248494565,5030,5030,5030,5030,0
|
|
20230727,183500,248494565,5030,5030,5030,5030,0
|
|
20230727,183400,248494565,5030,5030,5030,5030,0
|
|
20230727,183300,248494565,5030,5030,5030,5030,0
|
|
20230727,183200,248494565,5030,5030,5030,5030,0
|
|
20230727,183100,248494565,5030,5030,5030,5030,2600
|
|
20230727,183000,248494565,5030,5030,5030,5030,0
|
|
20230727,182900,248494565,5030,5030,5030,5030,0
|
|
20230727,182800,248494565,5030,5030,5030,5030,0
|
|
20230727,182700,248494565,5030,5030,5030,5030,0
|
|
20230727,182600,248494565,5030,5030,5030,5030,0
|
|
20230727,182500,248494565,5030,5030,5030,5030,0
|
|
20230727,182400,248494565,5030,5030,5030,5030,0
|
|
20230727,182300,248494565,5030,5030,5030,5030,0
|
|
20230727,182200,248494565,5030,5030,5030,5030,0
|
|
20230727,182100,248494565,5030,5030,5030,5030,0
|
|
20230727,182000,248494565,5030,5030,5030,5030,0
|
|
20230727,181900,248494565,5030,5030,5030,5030,0
|
|
20230727,181800,248494565,5030,5030,5030,5030,0
|
|
20230727,181700,248494565,5030,5030,5030,5030,0
|
|
20230727,181600,248494565,5030,5030,5030,5030,0
|
|
20230727,181500,248494565,5030,5030,5030,5030,0
|
|
20230727,181400,248494565,5030,5030,5030,5030,0
|
|
20230727,181300,248494565,5030,5030,5030,5030,0
|
|
20230727,181200,248494565,5030,5030,5030,5030,0
|
|
20230727,181100,248494565,5030,5030,5030,5030,0
|
|
20230727,181000,248494565,5030,5030,5030,5030,0
|
|
20230727,180900,248494565,5030,5030,5030,5030,0
|
|
20230727,180800,248494565,5030,5030,5030,5030,0
|
|
20230727,180700,248494565,5030,5030,5030,5030,0
|
|
20230727,180600,248494565,5030,5030,5030,5030,0
|
|
20230727,180500,248494565,5030,5030,5030,5030,0
|
|
20230727,180400,248494565,5030,5030,5030,5030,0
|
|
20230727,180300,248494565,5030,5030,5030,5030,0
|
|
20230727,180200,248494565,5030,5030,5030,5030,0
|
|
20230727,180100,248494565,5030,5030,5030,5030,2600
|
|
20230727,180000,248494565,5030,5030,5030,5030,0
|
|
20230727,175900,248494565,5030,5030,5030,5030,0
|
|
20230727,175800,248494565,5030,5030,5030,5030,0
|
|
20230727,175700,248494565,5030,5030,5030,5030,0
|
|
20230727,175600,248494565,5030,5030,5030,5030,0
|
|
20230727,175500,248494565,5030,5030,5030,5030,0
|
|
20230727,175400,248494565,5030,5030,5030,5030,0
|
|
20230727,175300,248494565,5030,5030,5030,5030,0
|
|
20230727,175200,248494565,5030,5030,5030,5030,0
|
|
20230727,175100,248494565,5030,5030,5030,5030,0
|
|
20230727,175000,248494565,5030,5030,5030,5030,0
|
|
20230727,174900,248494565,5030,5030,5030,5030,0
|
|
20230727,174800,248494565,5030,5030,5030,5030,0
|
|
20230727,174700,248494565,5030,5030,5030,5030,0
|
|
20230727,174600,248494565,5030,5030,5030,5030,0
|
|
20230727,174500,248494565,5030,5030,5030,5030,0
|
|
20230727,174400,248494565,5030,5030,5030,5030,0
|
|
20230727,174300,248494565,5030,5030,5030,5030,0
|
|
20230727,174200,248494565,5030,5030,5030,5030,0
|
|
20230727,174100,248494565,5030,5030,5030,5030,0
|
|
20230727,174000,248494565,5030,5030,5030,5030,0
|
|
20230727,173900,248494565,5030,5030,5030,5030,0
|
|
20230727,173800,248494565,5030,5030,5030,5030,0
|
|
20230727,173700,248494565,5030,5030,5030,5030,0
|
|
20230727,173600,248494565,5030,5030,5030,5030,0
|
|
20230727,173500,248494565,5030,5030,5030,5030,0
|
|
20230727,173400,248494565,5030,5030,5030,5030,0
|
|
20230727,173300,248494565,5030,5030,5030,5030,0
|
|
20230727,173200,248494565,5030,5030,5030,5030,0
|
|
20230727,173100,248494565,5030,5030,5030,5030,2600
|
|
20230727,173000,248494565,5030,5030,5030,5030,0
|
|
20230727,172900,248494565,5030,5030,5030,5030,0
|
|
20230727,172800,248494565,5030,5030,5030,5030,0
|
|
20230727,172700,248494565,5030,5030,5030,5030,0
|
|
20230727,172600,248494565,5030,5030,5030,5030,0
|
|
20230727,172500,248494565,5030,5030,5030,5030,0
|
|
20230727,172400,248494565,5030,5030,5030,5030,0
|
|
20230727,172300,248494565,5030,5030,5030,5030,0
|
|
20230727,172200,248494565,5030,5030,5030,5030,0
|
|
20230727,172100,248494565,5030,5030,5030,5030,0
|
|
20230727,172000,248494565,5030,5030,5030,5030,0
|
|
20230727,171900,248494565,5030,5030,5030,5030,0
|
|
20230727,171800,248494565,5030,5030,5030,5030,0
|
|
20230727,171700,248494565,5030,5030,5030,5030,0
|
|
20230727,171600,248494565,5030,5030,5030,5030,0
|
|
20230727,171500,248494565,5030,5030,5030,5030,0
|
|
20230727,171400,248494565,5030,5030,5030,5030,0
|
|
20230727,171300,248494565,5030,5030,5030,5030,0
|
|
20230727,171200,248494565,5030,5030,5030,5030,0
|
|
20230727,171100,248494565,5030,5030,5030,5030,0
|
|
20230727,171000,248494565,5030,5030,5030,5030,0
|
|
20230727,170900,248494565,5030,5030,5030,5030,0
|
|
20230727,170800,248494565,5030,5030,5030,5030,0
|
|
20230727,170700,248494565,5030,5030,5030,5030,0
|
|
20230727,170600,248494565,5030,5030,5030,5030,0
|
|
20230727,170500,248494565,5030,5030,5030,5030,0
|
|
20230727,170400,248494565,5030,5030,5030,5030,0
|
|
20230727,170300,248494565,5030,5030,5030,5030,0
|
|
20230727,170200,248494565,5030,5030,5030,5030,0
|
|
20230727,170100,248494565,5030,5030,5030,5030,2600
|
|
20230727,170000,248494565,5030,5030,5030,5030,0
|
|
20230727,165900,248494565,5030,5030,5030,5030,0
|
|
20230727,165800,248494565,5030,5030,5030,5030,0
|
|
20230727,165700,248494565,5030,5030,5030,5030,0
|
|
20230727,165600,248494565,5030,5030,5030,5030,0
|
|
20230727,165500,248494565,5030,5030,5030,5030,0
|
|
20230727,165400,248494565,5030,5030,5030,5030,0
|
|
20230727,165300,248494565,5030,5030,5030,5030,0
|
|
20230727,165200,248494565,5030,5030,5030,5030,0
|
|
20230727,165100,248494565,5030,5030,5030,5030,0
|
|
20230727,165000,248494565,5030,5030,5030,5030,0
|
|
20230727,164900,248494565,5030,5030,5030,5030,0
|
|
20230727,164800,248494565,5030,5030,5030,5030,0
|
|
20230727,164700,248494565,5030,5030,5030,5030,0
|
|
20230727,164600,248494565,5030,5030,5030,5030,0
|
|
20230727,164500,248494565,5030,5030,5030,5030,0
|
|
20230727,164400,248494565,5030,5030,5030,5030,0
|
|
20230727,164300,248494565,5030,5030,5030,5030,0
|
|
20230727,164200,248494565,5030,5030,5030,5030,0
|
|
20230727,164100,248494565,5030,5030,5030,5030,0
|
|
20230727,164000,248494565,5030,5030,5030,5030,0
|
|
20230727,163900,248494565,5030,5030,5030,5030,0
|
|
20230727,163800,248494565,5030,5030,5030,5030,0
|
|
20230727,163700,248494565,5030,5030,5030,5030,0
|
|
20230727,163600,248494565,5030,5030,5030,5030,0
|
|
20230727,163500,248494565,5030,5030,5030,5030,0
|
|
20230727,163400,248494565,5030,5030,5030,5030,0
|
|
20230727,163300,248494565,5030,5030,5030,5030,0
|
|
20230727,163200,248494565,5030,5030,5030,5030,0
|
|
20230727,163100,248494565,5030,5030,5030,5030,2600
|
|
20230727,163000,248494565,5030,5030,5030,5030,0
|
|
20230727,162900,248494565,5030,5030,5030,5030,0
|
|
20230727,162800,248494565,5030,5030,5030,5030,0
|
|
20230727,162700,248494565,5030,5030,5030,5030,0
|
|
20230727,162600,248494565,5030,5030,5030,5030,0
|
|
20230727,162500,248494565,5030,5030,5030,5030,0
|
|
20230727,162400,248494565,5030,5030,5030,5030,0
|
|
20230727,162300,248494565,5030,5030,5030,5030,0
|
|
20230727,162200,248494565,5030,5030,5030,5030,0
|
|
20230727,162100,248494565,5030,5030,5030,5030,0
|
|
20230727,162000,248494565,5030,5030,5030,5030,0
|
|
20230727,161900,248494565,5030,5030,5030,5030,0
|
|
20230727,161800,248494565,5030,5030,5030,5030,0
|
|
20230727,161700,248494565,5030,5030,5030,5030,0
|
|
20230727,161600,248494565,5030,5030,5030,5030,0
|
|
20230727,161500,248494565,5030,5030,5030,5030,0
|
|
20230727,161400,248494565,5030,5030,5030,5030,0
|
|
20230727,161300,248494565,5030,5030,5030,5030,0
|
|
20230727,161200,248494565,5030,5030,5030,5030,0
|
|
20230727,161100,248494565,5030,5030,5030,5030,0
|
|
20230727,161000,248494565,5030,5030,5030,5030,0
|
|
20230727,160900,248494565,5030,5030,5030,5030,0
|
|
20230727,160800,248494565,5030,5030,5030,5030,0
|
|
20230727,160700,248494565,5030,5030,5030,5030,0
|
|
20230727,160600,248494565,5030,5030,5030,5030,0
|
|
20230727,160500,248494565,5030,5030,5030,5030,0
|
|
20230727,160400,248494565,5030,5030,5030,5030,0
|
|
20230727,160300,248494565,5030,5030,5030,5030,0
|
|
20230727,160200,248494565,5030,5030,5030,5030,0
|
|
20230727,160100,248494565,5030,5030,5030,5030,2600
|
|
20230727,160000,248494565,5030,5030,5030,5030,0
|
|
20230727,155900,248494565,5030,5030,5030,5030,0
|
|
20230727,155800,248494565,5030,5030,5030,5030,0
|
|
20230727,155700,248494565,5030,5030,5030,5030,0
|
|
20230727,155600,248494565,5030,5030,5030,5030,0
|
|
20230727,155500,248494565,5030,5030,5030,5030,0
|
|
20230727,155400,248494565,5030,5030,5030,5030,0
|
|
20230727,155300,248494565,5030,5030,5030,5030,0
|
|
20230727,155200,248494565,5030,5030,5030,5030,0
|
|
20230727,155100,248494565,5030,5030,5030,5030,0
|
|
20230727,155000,248494565,5030,5030,5030,5030,0
|
|
20230727,154900,248494565,5030,5030,5030,5030,0
|
|
20230727,154800,248494565,5030,5030,5030,5030,0
|
|
20230727,154700,248494565,5030,5030,5030,5030,0
|
|
20230727,154600,248494565,5030,5030,5030,5030,0
|
|
20230727,154500,248494565,5030,5030,5030,5030,0
|
|
20230727,154400,248494565,5030,5030,5030,5030,0
|
|
20230727,154300,248494565,5030,5030,5030,5030,0
|
|
20230727,154200,248494565,5030,5030,5030,5030,0
|
|
20230727,154100,248494565,5030,5030,5030,5030,0
|
|
20230727,154000,248494565,5030,5030,5030,5030,0
|
|
20230727,153900,248494565,5030,5030,5030,5030,0
|
|
20230727,153800,248494565,5030,5030,5030,5030,0
|
|
20230727,153700,248494565,5030,5030,5030,5030,0
|
|
20230727,153600,248494565,5030,5030,5030,5030,0
|
|
20230727,153500,248494565,5030,5030,5030,5030,0
|
|
20230727,153400,248494565,5030,5030,5030,5030,0
|
|
20230727,153300,248494565,5030,5030,5030,5030,0
|
|
20230727,153200,248494565,5030,5030,5030,5030,0
|
|
20230727,153100,248494565,5030,5030,5030,5030,2600
|
|
20230727,153000,248494565,5030,5030,5030,5030,2600
|
|
20230727,152900,235416565,4995,4995,4995,4995,0
|
|
20230727,152800,235416565,4995,4995,4995,4995,0
|
|
20230727,152700,235416565,4995,4995,4995,4995,0
|
|
20230727,152600,235416565,4995,4995,4995,4995,0
|
|
20230727,152500,235416565,4995,4995,4995,4995,0
|
|
20230727,152400,235416565,4995,4995,4995,4995,0
|
|
20230727,152300,235416565,4995,4995,4995,4995,0
|
|
20230727,152200,235416565,4995,4995,4995,4995,0
|
|
20230727,152100,235416565,4995,4995,4995,4995,0
|
|
20230727,152000,235416565,4995,4995,4995,4995,0
|
|
20230727,151900,235416565,4995,5010,5010,4995,41
|
|
20230727,151800,235211630,5020,5020,5020,5020,350
|
|
20230727,151700,233454630,5010,5020,5020,5010,10
|
|
20230727,151600,233404450,5020,5010,5020,5010,217
|
|
20230727,151500,232315280,5020,5020,5020,5020,200
|
|
20230727,151400,231311280,5020,5020,5020,5020,0
|
|
20230727,151300,231311280,5020,5010,5020,5010,1000
|
|
20230727,151200,226291430,5010,5000,5010,5000,100
|
|
20230727,151100,225790930,5010,5010,5010,5010,1
|
|
20230727,151000,225785920,5020,5020,5020,5020,0
|
|
20230727,150900,225785920,5020,5020,5020,5020,0
|
|
20230727,150800,225785920,5020,5020,5020,5020,0
|
|
20230727,150700,225785920,5020,5020,5020,5020,0
|
|
20230727,150600,225785920,5020,5020,5020,5020,0
|
|
20230727,150500,225785920,5020,5020,5020,5020,0
|
|
20230727,150400,225785920,5020,5020,5020,5020,0
|
|
20230727,150300,225785920,5020,5020,5020,5020,10
|
|
20230727,150200,225735720,5030,5030,5030,5030,0
|
|
20230727,150100,225735720,5030,5030,5030,5030,0
|
|
20230727,150000,225735720,5030,5020,5030,5020,141
|
|
20230727,145900,225027890,5030,5030,5030,5030,0
|
|
20230727,145800,225027890,5030,5030,5030,5030,0
|
|
20230727,145700,225027890,5030,5030,5030,5030,0
|
|
20230727,145600,225027890,5030,5030,5030,5030,0
|
|
20230727,145500,225027890,5030,5030,5030,5030,1
|
|
20230727,145400,225022860,5020,5000,5020,5000,1100
|
|
20230727,145300,219521230,5000,5000,5000,5000,0
|
|
20230727,145200,219521230,5000,5000,5000,5000,0
|
|
20230727,145100,219521230,5000,5010,5010,5000,1000
|
|
20230727,145000,214520390,5030,5030,5030,5030,0
|
|
20230727,144900,214520390,5030,5030,5030,5030,1
|
|
20230727,144800,214515360,5010,5010,5010,5010,0
|
|
20230727,144700,214515360,5010,5010,5010,5010,4
|
|
20230727,144600,214495320,5020,5020,5020,5020,163
|
|
20230727,144500,213677060,5020,5020,5020,5020,0
|
|
20230727,144400,213677060,5020,5020,5020,5020,0
|
|
20230727,144300,213677060,5020,5020,5020,5020,37
|
|
20230727,144200,213491320,5020,5020,5020,5020,0
|
|
20230727,144100,213491320,5020,5020,5020,5020,31
|
|
20230727,144000,213335700,5020,5020,5020,5020,69
|
|
20230727,143900,212989320,5030,5030,5030,5030,0
|
|
20230727,143800,212989320,5030,5030,5030,5030,0
|
|
20230727,143700,212989320,5030,5030,5030,5030,5
|
|
20230727,143600,212964170,5030,5030,5030,5030,1
|
|
20230727,143500,212959140,5030,5030,5030,5030,0
|
|
20230727,143400,212959140,5030,5030,5030,5030,455
|
|
20230727,143300,210670490,5020,5020,5020,5020,0
|
|
20230727,143200,210670490,5020,5020,5020,5020,45
|
|
20230727,143100,210444590,5020,5020,5020,5020,7
|
|
20230727,143000,210409450,5030,5030,5030,5030,0
|
|
20230727,142900,210409450,5030,5030,5030,5030,7
|
|
20230727,142800,210374240,5020,5020,5020,5020,143
|
|
20230727,142700,209656380,5020,5020,5020,5020,12
|
|
20230727,142600,209596140,5020,5020,5020,5020,0
|
|
20230727,142500,209596140,5020,5020,5020,5020,0
|
|
20230727,142400,209596140,5020,5030,5030,5020,23
|
|
20230727,142300,209480630,5030,5030,5030,5030,100
|
|
20230727,142200,208977630,5030,5030,5030,5030,0
|
|
20230727,142100,208977630,5030,5030,5030,5030,0
|
|
20230727,142000,208977630,5030,5030,5030,5030,0
|
|
20230727,141900,208977630,5030,5030,5030,5030,0
|
|
20230727,141800,208977630,5030,5030,5030,5030,0
|
|
20230727,141700,208977630,5030,5030,5030,5030,0
|
|
20230727,141600,208977630,5030,5030,5030,5030,0
|
|
20230727,141500,208977630,5030,5030,5030,5030,0
|
|
20230727,141400,208977630,5030,5030,5030,5030,2
|
|
20230727,141300,208967570,5030,5030,5030,5030,0
|
|
20230727,141200,208967570,5030,5030,5030,5030,0
|
|
20230727,141100,208967570,5030,5020,5030,5020,4
|
|
20230727,141000,208947460,5030,5020,5030,5020,214
|
|
20230727,140900,207872830,5020,5020,5020,5020,0
|
|
20230727,140800,207872830,5020,5020,5020,5020,2000
|
|
20230727,140700,197832830,5010,5010,5010,5010,11
|
|
20230727,140600,197777720,5020,5020,5020,5020,50
|
|
20230727,140500,197526720,5010,5010,5010,5010,0
|
|
20230727,140400,197526720,5010,5010,5010,5010,0
|
|
20230727,140300,197526720,5010,5010,5010,5010,202
|
|
20230727,140200,196514700,5010,5010,5010,5010,450
|
|
20230727,140100,194260200,5010,5010,5010,5010,1
|
|
20230727,140000,194255190,5000,5000,5000,5000,0
|
|
20230727,135900,194255190,5000,5010,5010,5000,1050
|
|
20230727,135800,189004690,5020,5020,5020,5020,0
|
|
20230727,135700,189004690,5020,5020,5020,5020,0
|
|
20230727,135600,189004690,5020,5020,5020,5020,2
|
|
20230727,135500,188994650,5000,5000,5000,5000,0
|
|
20230727,135400,188994650,5000,5000,5000,5000,0
|
|
20230727,135300,188994650,5000,5000,5000,5000,0
|
|
20230727,135200,188994650,5000,5000,5000,5000,0
|
|
20230727,135100,188994650,5000,5000,5000,5000,150
|
|
20230727,135000,188244650,5000,5010,5010,5000,150
|
|
20230727,134900,187494460,5010,5010,5010,5010,1
|
|
20230727,134800,187489450,5010,5010,5010,5010,1
|
|
20230727,134700,187484440,5010,5010,5010,5010,0
|
|
20230727,134600,187484440,5010,5010,5010,5010,0
|
|
20230727,134500,187484440,5010,5010,5010,5010,0
|
|
20230727,134400,187484440,5010,5010,5010,5010,0
|
|
20230727,134300,187484440,5010,5010,5010,5010,0
|
|
20230727,134200,187484440,5010,5010,5010,5010,0
|
|
20230727,134100,187484440,5010,5010,5010,5010,0
|
|
20230727,134000,187484440,5010,5010,5010,5010,0
|
|
20230727,133900,187484440,5010,5010,5010,5010,0
|
|
20230727,133800,187484440,5010,5010,5010,5010,0
|
|
20230727,133700,187484440,5010,5010,5010,5010,0
|
|
20230727,133600,187484440,5010,5010,5010,5010,0
|
|
20230727,133500,187484440,5010,5010,5010,5010,0
|
|
20230727,133400,187484440,5010,5010,5010,5010,335
|
|
20230727,133300,185806090,5000,5010,5010,5000,50
|
|
20230727,133200,185555760,5020,5020,5020,5020,0
|
|
20230727,133100,185555760,5020,5020,5020,5020,1
|
|
20230727,133000,185550740,5020,5020,5020,5020,3
|
|
20230727,132900,185535680,5020,5020,5020,5020,0
|
|
20230727,132800,185535680,5020,5020,5020,5020,10
|
|
20230727,132700,185485480,5010,5010,5010,5010,0
|
|
20230727,132600,185485480,5010,5010,5010,5010,0
|
|
20230727,132500,185485480,5010,5010,5010,5010,0
|
|
20230727,132400,185485480,5010,5010,5010,5010,0
|
|
20230727,132300,185485480,5010,5010,5010,5010,0
|
|
20230727,132200,185485480,5010,5010,5010,5010,0
|
|
20230727,132100,185485480,5010,5010,5010,5010,0
|
|
20230727,132000,185485480,5010,5010,5010,5010,0
|
|
20230727,131900,185485480,5010,5010,5010,5010,0
|
|
20230727,131800,185485480,5010,5010,5010,5010,0
|
|
20230727,131700,185485480,5010,5010,5010,5010,0
|
|
20230727,131600,185485480,5010,5010,5010,5010,33
|
|
20230727,131500,185320150,5010,5010,5010,5010,0
|
|
20230727,131400,185320150,5010,5010,5010,5010,0
|
|
20230727,131300,185320150,5010,5010,5010,5010,0
|
|
20230727,131200,185320150,5010,5010,5010,5010,128
|
|
20230727,131100,184678870,5020,5020,5020,5020,0
|
|
20230727,131000,184678870,5020,5020,5020,5020,0
|
|
20230727,130900,184678870,5020,5020,5020,5020,59
|
|
20230727,130800,184382690,5020,5020,5020,5020,0
|
|
20230727,130700,184382690,5020,5020,5020,5020,0
|
|
20230727,130600,184382690,5020,5020,5020,5020,0
|
|
20230727,130500,184382690,5020,5020,5020,5020,2
|
|
20230727,130400,184372650,5020,5020,5020,5020,0
|
|
20230727,130300,184372650,5020,5020,5020,5020,0
|
|
20230727,130200,184372650,5020,5020,5020,5020,0
|
|
20230727,130100,184372650,5020,5020,5020,5020,0
|
|
20230727,130000,184372650,5020,5020,5020,5020,0
|
|
20230727,125900,184372650,5020,5020,5020,5020,0
|
|
20230727,125800,184372650,5020,5020,5020,5020,0
|
|
20230727,125700,184372650,5020,5020,5020,5020,1
|
|
20230727,125600,184367630,5020,5020,5020,5020,15
|
|
20230727,125500,184292330,5010,5010,5010,5010,0
|
|
20230727,125400,184292330,5010,5010,5010,5010,0
|
|
20230727,125300,184292330,5010,5010,5010,5010,0
|
|
20230727,125200,184292330,5010,5010,5010,5010,95
|
|
20230727,125100,183816380,5010,5010,5010,5010,50
|
|
20230727,125000,183565880,5010,5010,5010,5010,0
|
|
20230727,124900,183565880,5010,5010,5010,5010,0
|
|
20230727,124800,183565880,5010,5010,5010,5010,0
|
|
20230727,124700,183565880,5010,5000,5010,5000,311
|
|
20230727,124600,182007920,5010,5010,5010,5010,0
|
|
20230727,124500,182007920,5010,5000,5020,5000,261
|
|
20230727,124400,180702280,5010,5010,5010,5010,23
|
|
20230727,124300,180587050,5020,5020,5020,5020,0
|
|
20230727,124200,180587050,5020,5020,5020,5020,2
|
|
20230727,124100,180577010,5010,5010,5010,5010,0
|
|
20230727,124000,180577010,5010,5010,5010,5010,16
|
|
20230727,123900,180496850,5010,5010,5010,5010,61
|
|
20230727,123800,180191240,5010,5010,5010,5010,450
|
|
20230727,123700,177936740,5010,5010,5010,5010,24
|
|
20230727,123600,177816500,5010,5010,5010,5010,0
|
|
20230727,123500,177816500,5010,5010,5010,5010,10
|
|
20230727,123400,177766400,5010,5010,5010,5010,0
|
|
20230727,123300,177766400,5010,5010,5010,5010,0
|
|
20230727,123200,177766400,5010,5010,5010,5010,0
|
|
20230727,123100,177766400,5010,5010,5010,5010,472
|
|
20230727,123000,175401680,5010,5010,5010,5010,28
|
|
20230727,122900,175261400,5010,5010,5010,5010,272
|
|
20230727,122800,173898680,5010,5010,5010,5010,40
|
|
20230727,122700,173698280,5020,5020,5020,5020,0
|
|
20230727,122600,173698280,5020,5020,5020,5020,103
|
|
20230727,122500,173181220,5010,5010,5010,5010,0
|
|
20230727,122400,173181220,5010,5010,5010,5010,0
|
|
20230727,122300,173181220,5010,5010,5010,5010,44
|
|
20230727,122200,172960780,5020,5010,5020,5010,236
|
|
20230727,122100,171778220,5010,5010,5010,5010,22
|
|
20230727,122000,171668000,5010,5010,5010,5010,330
|
|
20230727,121900,170014700,5020,5020,5020,5020,1
|
|
20230727,121800,170009680,5010,5010,5010,5010,0
|
|
20230727,121700,170009680,5010,5010,5010,5010,0
|
|
20230727,121600,170009680,5010,5010,5010,5010,0
|
|
20230727,121500,170009680,5010,5010,5010,5010,600
|
|
20230727,121400,167003680,5010,5010,5010,5010,22
|
|
20230727,121300,166893460,5010,5010,5010,5010,0
|
|
20230727,121200,166893460,5010,5010,5010,5010,0
|
|
20230727,121100,166893460,5010,5010,5010,5010,28
|
|
20230727,121000,166753180,5010,5010,5010,5010,0
|
|
20230727,120900,166753180,5010,5010,5010,5010,300
|
|
20230727,120800,165250180,5010,5010,5010,5010,100
|
|
20230727,120700,164749180,5010,5000,5010,5000,1000
|
|
20230727,120600,159739760,5000,5000,5000,5000,257
|
|
20230727,120500,158454760,5010,5010,5010,5010,500
|
|
20230727,120400,155949760,5010,5010,5010,5010,0
|
|
20230727,120300,155949760,5010,5010,5010,5010,0
|
|
20230727,120200,155949760,5010,5000,5010,5000,200
|
|
20230727,120100,154947780,5000,5000,5000,5000,51
|
|
20230727,120000,154692780,5010,5010,5010,5010,0
|
|
20230727,115900,154692780,5010,5010,5010,5010,0
|
|
20230727,115800,154692780,5010,5010,5010,5010,1
|
|
20230727,115700,154687770,5000,4985,5000,4985,857
|
|
20230727,115600,150405380,4985,4985,4985,4985,0
|
|
20230727,115500,150405380,4985,4985,4985,4985,100
|
|
20230727,115400,149906880,4990,4990,4990,4990,0
|
|
20230727,115300,149906880,4990,4990,4990,4990,0
|
|
20230727,115200,149906880,4990,4990,4990,4990,0
|
|
20230727,115100,149906880,4990,4990,4990,4990,0
|
|
20230727,115000,149906880,4990,4990,4990,4990,0
|
|
20230727,114900,149906880,4990,4990,4990,4990,0
|
|
20230727,114800,149906880,4990,4990,4990,4990,0
|
|
20230727,114700,149906880,4990,4990,4990,4990,0
|
|
20230727,114600,149906880,4990,4990,4990,4990,1
|
|
20230727,114500,149901890,5000,5000,5000,5000,0
|
|
20230727,114400,149901890,5000,5000,5000,5000,0
|
|
20230727,114300,149901890,5000,5000,5000,5000,0
|
|
20230727,114200,149901890,5000,5000,5000,5000,200
|
|
20230727,114100,148901890,5000,5000,5000,5000,0
|
|
20230727,114000,148901890,5000,5000,5000,5000,0
|
|
20230727,113900,148901890,5000,5000,5000,5000,0
|
|
20230727,113800,148901890,5000,5000,5000,5000,0
|
|
20230727,113700,148901890,5000,5000,5000,5000,310
|
|
20230727,113600,147351890,5010,5010,5010,5010,0
|
|
20230727,113500,147351890,5010,5010,5010,5010,0
|
|
20230727,113400,147351890,5010,5010,5010,5010,0
|
|
20230727,113300,147351890,5010,5010,5010,5010,0
|
|
20230727,113200,147351890,5010,5010,5010,5010,1
|
|
20230727,113100,147346880,5000,5000,5000,5000,0
|
|
20230727,113000,147346880,5000,5000,5000,5000,0
|
|
20230727,112900,147346880,5000,5000,5000,5000,176
|
|
20230727,112800,146466880,4995,4995,4995,4995,14
|
|
20230727,112700,146396950,5000,5000,5000,5000,0
|
|
20230727,112600,146396950,5000,5000,5000,5000,0
|
|
20230727,112500,146396950,5000,5000,5000,5000,0
|
|
20230727,112400,146396950,5000,4995,5000,4995,830
|
|
20230727,112300,142249585,5000,5000,5000,5000,100
|
|
20230727,112200,141749585,5000,5000,5000,5000,0
|
|
20230727,112100,141749585,5000,5000,5000,4995,252
|
|
20230727,112000,140489795,5000,5000,5000,5000,0
|
|
20230727,111900,140489795,5000,5000,5000,5000,0
|
|
20230727,111800,140489795,5000,5000,5000,5000,0
|
|
20230727,111700,140489795,5000,5000,5000,5000,0
|
|
20230727,111600,140489795,5000,5000,5000,5000,0
|
|
20230727,111500,140489795,5000,5000,5000,5000,50
|
|
20230727,111400,140239795,5000,5000,5000,5000,0
|
|
20230727,111300,140239795,5000,5000,5000,5000,0
|
|
20230727,111200,140239795,5000,4955,5000,4955,78
|
|
20230727,111100,139850215,4950,4995,4995,4950,102
|
|
20230727,111000,139343010,4995,4995,4995,4995,0
|
|
20230727,110900,139343010,4995,4995,4995,4995,18
|
|
20230727,110800,139253100,5000,5000,5000,5000,30
|
|
20230727,110700,139103100,5000,5000,5000,5000,89
|
|
20230727,110600,138658100,5000,5000,5000,5000,26
|
|
20230727,110500,138528100,5000,5000,5000,5000,0
|
|
20230727,110400,138528100,5000,5000,5000,5000,0
|
|
20230727,110300,138528100,5000,5000,5000,5000,0
|
|
20230727,110200,138528100,5000,5000,5000,5000,10
|
|
20230727,110100,138478100,5010,5010,5010,5010,2
|
|
20230727,110000,138468080,5000,5000,5000,5000,0
|
|
20230727,105900,138468080,5000,5000,5000,5000,0
|
|
20230727,105800,138468080,5000,5000,5000,5000,1
|
|
20230727,105700,138463080,5000,5000,5000,5000,150
|
|
20230727,105600,137713080,4995,4995,4995,4995,8
|
|
20230727,105500,137673120,4995,4995,4995,4995,1
|
|
20230727,105400,137668125,5010,5010,5010,5010,229
|
|
20230727,105300,136520835,5010,5000,5010,5000,5244
|
|
20230727,105200,110285925,4995,4990,4995,4990,891
|
|
20230727,105100,105835450,4995,4995,4995,4995,15
|
|
20230727,105000,105760525,4995,4995,4995,4995,0
|
|
20230727,104900,105760525,4995,4990,4995,4990,738
|
|
20230727,104800,102074285,4985,4985,4985,4985,1000
|
|
20230727,104700,97089285,4995,4995,4995,4995,0
|
|
20230727,104600,97089285,4995,4995,4995,4995,17
|
|
20230727,104500,97004370,4995,4995,4995,4995,0
|
|
20230727,104400,97004370,4995,4995,4995,4995,1
|
|
20230727,104300,96999375,4995,4995,4995,4990,135
|
|
20230727,104200,96325120,5000,4995,5000,4995,202
|
|
20230727,104100,95316125,4995,4990,4995,4990,278
|
|
20230727,104000,93927760,4990,4990,4990,4990,0
|
|
20230727,103900,93927760,4990,4990,4990,4990,15
|
|
20230727,103800,93852910,4995,4995,4995,4995,200
|
|
20230727,103700,92853910,4995,4995,4995,4995,0
|
|
20230727,103600,92853910,4995,4995,4995,4995,0
|
|
20230727,103500,92853910,4995,4995,4995,4995,375
|
|
20230727,103400,90980785,4995,4995,4995,4995,6
|
|
20230727,103300,90950815,4995,4995,4995,4995,14
|
|
20230727,103200,90880885,4990,4990,4990,4990,10
|
|
20230727,103100,90830985,4995,4995,4995,4995,130
|
|
20230727,103000,90181635,4995,4995,4995,4995,20
|
|
20230727,102900,90081735,4995,4995,4995,4995,100
|
|
20230727,102800,89582235,4995,4995,4995,4995,317
|
|
20230727,102700,87998820,4990,4990,4990,4990,0
|
|
20230727,102600,87998820,4990,4990,4990,4990,0
|
|
20230727,102500,87998820,4990,4990,4990,4990,0
|
|
20230727,102400,87998820,4990,4985,4990,4985,39
|
|
20230727,102300,87804290,4970,4995,4995,4970,203
|
|
20230727,102200,86790350,4995,4995,4995,4995,0
|
|
20230727,102100,86790350,4995,4995,4995,4995,7
|
|
20230727,102000,86755385,5000,5000,5000,4995,15
|
|
20230727,101900,86680435,4995,4995,4995,4995,1
|
|
20230727,101800,86675440,5000,4995,5000,4995,102
|
|
20230727,101700,86165930,4995,4995,4995,4995,16
|
|
20230727,101600,86086010,4995,4995,4995,4995,39
|
|
20230727,101500,85891205,4995,4990,4995,4990,403
|
|
20230727,101400,83878405,4990,4990,4990,4990,402
|
|
20230727,101300,81872425,4985,4960,4985,4960,150
|
|
20230727,101200,81127565,4960,4960,4960,4960,10
|
|
20230727,101100,81077965,4960,4960,4960,4960,2
|
|
20230727,101000,81068045,4975,4965,4975,4965,500
|
|
20230727,100900,78581105,4960,4960,4960,4960,1008
|
|
20230727,100800,73581425,4940,4940,4940,4940,2
|
|
20230727,100700,73571545,4970,4970,4970,4970,2
|
|
20230727,100600,73561605,4970,4970,4970,4970,0
|
|
20230727,100500,73561605,4970,4960,4970,4960,170
|
|
20230727,100400,72717275,4970,4970,4970,4970,0
|
|
20230727,100300,72717275,4970,4970,4970,4970,0
|
|
20230727,100200,72717275,4970,4970,4970,4970,0
|
|
20230727,100100,72717275,4970,4915,4970,4915,51
|
|
20230727,100000,72464580,4915,4920,4920,4915,8
|
|
20230727,095900,72425255,4925,4925,4925,4925,0
|
|
20230727,095800,72425255,4925,4930,4930,4925,12
|
|
20230727,095700,72366115,4960,4960,4960,4960,0
|
|
20230727,095600,72366115,4960,4960,4960,4960,0
|
|
20230727,095500,72366115,4960,4960,4960,4960,0
|
|
20230727,095400,72366115,4960,4960,4960,4960,50
|
|
20230727,095300,72118115,4975,4975,4975,4975,0
|
|
20230727,095200,72118115,4975,4955,4975,4955,200
|
|
20230727,095100,71125480,4930,4930,4930,4930,1
|
|
20230727,095000,71120550,4930,4950,4950,4930,850
|
|
20230727,094900,66929050,4935,4960,4960,4935,2
|
|
20230727,094800,66919155,4965,4965,4965,4965,2
|
|
20230727,094700,66909225,4910,4910,4910,4910,0
|
|
20230727,094600,66909225,4910,4950,4950,4910,500
|
|
20230727,094500,64447605,4980,4980,4980,4980,0
|
|
20230727,094400,64447605,4980,4980,4980,4980,0
|
|
20230727,094300,64447605,4980,4980,4980,4980,0
|
|
20230727,094200,64447605,4980,4970,4980,4970,100
|
|
20230727,094100,63950270,4935,4940,4940,4935,6
|
|
20230727,094000,63920640,4985,4985,4985,4985,0
|
|
20230727,093900,63920640,4985,4985,4985,4985,1
|
|
20230727,093800,63915655,4985,4985,4985,4985,1
|
|
20230727,093700,63910670,4985,4985,4985,4985,6
|
|
20230727,093600,63880760,4985,4970,4985,4970,21
|
|
20230727,093500,63776375,4975,4970,4975,4970,501
|
|
20230727,093400,61285955,4970,4965,4970,4965,600
|
|
20230727,093300,58304085,4930,4935,4935,4930,30
|
|
20230727,093200,58156180,4975,4975,4975,4975,0
|
|
20230727,093100,58156180,4975,4975,4975,4975,3
|
|
20230727,093000,58141255,4975,4945,4975,4945,200
|
|
20230727,092900,57147890,4945,4945,4945,4945,28
|
|
20230727,092800,57009430,4945,4945,4945,4945,0
|
|
20230727,092700,57009430,4945,4940,4945,4940,1542
|
|
20230727,092600,49384245,4945,4930,4945,4930,651
|
|
20230727,092500,46166980,4935,4935,4935,4935,30
|
|
20230727,092400,46018930,4935,4935,4935,4935,14
|
|
20230727,092300,45949840,4925,4940,4940,4925,4
|
|
20230727,092200,45930110,4940,4945,4945,4940,162
|
|
20230727,092100,45129520,4995,4995,4995,4995,0
|
|
20230727,092000,45129520,4995,4995,4995,4995,0
|
|
20230727,091900,45129520,4995,4995,4995,4995,0
|
|
20230727,091800,45129520,4995,4920,5000,4920,2021
|
|
20230727,091700,35116125,4920,4920,4920,4920,4
|
|
20230727,091600,35096445,4900,4900,4900,4900,0
|
|
20230727,091500,35096445,4900,4900,4900,4900,424
|
|
20230727,091400,33018845,4895,4890,4895,4890,260
|
|
20230727,091300,31746365,4890,4880,4890,4880,1418
|
|
20230727,091200,24826505,4880,4870,4880,4870,121
|
|
20230727,091100,24236195,4880,4880,4880,4880,0
|
|
20230727,091000,24236195,4880,4880,4880,4880,1
|
|
20230727,090900,24231315,4870,4870,4870,4870,576
|
|
20230727,090800,21426195,4870,4865,4870,4865,732
|
|
20230727,090700,17862425,4870,4870,4870,4830,1494
|
|
20230727,090600,10646245,4830,4840,4840,4830,1000
|
|
20230727,090500,5815785,4870,4880,4880,4870,3
|
|
20230727,090400,5801155,4885,4880,4885,4880,3
|
|
20230727,090300,5786510,4850,4850,4875,4850,92
|
|
20230727,090200,5339885,4880,4880,4880,4880,2
|
|
20230727,090100,5330125,4880,4790,4880,4790,7
|
|
20230727,090000,5296240,4780,4780,4780,4780,1108
|