635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193200,154907795,4330,4330,4330,4330,594
|
|
20230727,193100,154907795,4330,4330,4330,4330,0
|
|
20230727,193000,154907795,4330,4330,4330,4330,0
|
|
20230727,192900,154907795,4330,4330,4330,4330,0
|
|
20230727,192800,154907795,4330,4330,4330,4330,0
|
|
20230727,192700,154907795,4330,4330,4330,4330,0
|
|
20230727,192600,154907795,4330,4330,4330,4330,0
|
|
20230727,192500,154907795,4330,4330,4330,4330,0
|
|
20230727,192400,154907795,4330,4330,4330,4330,0
|
|
20230727,192300,154907795,4330,4330,4330,4330,0
|
|
20230727,192200,154907795,4330,4330,4330,4330,0
|
|
20230727,192100,154907795,4330,4330,4330,4330,0
|
|
20230727,192000,154907795,4330,4330,4330,4330,0
|
|
20230727,191900,154907795,4330,4330,4330,4330,0
|
|
20230727,191800,154907795,4330,4330,4330,4330,0
|
|
20230727,191700,154907795,4330,4330,4330,4330,0
|
|
20230727,191600,154907795,4330,4330,4330,4330,0
|
|
20230727,191500,154907795,4330,4330,4330,4330,0
|
|
20230727,191400,154907795,4330,4330,4330,4330,0
|
|
20230727,191300,154907795,4330,4330,4330,4330,0
|
|
20230727,191200,154907795,4330,4330,4330,4330,0
|
|
20230727,191100,154907795,4330,4330,4330,4330,0
|
|
20230727,191000,154907795,4330,4330,4330,4330,0
|
|
20230727,190900,154907795,4330,4330,4330,4330,0
|
|
20230727,190800,154907795,4330,4330,4330,4330,0
|
|
20230727,190700,154907795,4330,4330,4330,4330,0
|
|
20230727,190600,154907795,4330,4330,4330,4330,0
|
|
20230727,190500,154907795,4330,4330,4330,4330,0
|
|
20230727,190400,154907795,4330,4330,4330,4330,0
|
|
20230727,190300,154907795,4330,4330,4330,4330,0
|
|
20230727,190200,154907795,4330,4330,4330,4330,594
|
|
20230727,190100,154907795,4330,4330,4330,4330,0
|
|
20230727,190000,154907795,4330,4330,4330,4330,0
|
|
20230727,185900,154907795,4330,4330,4330,4330,0
|
|
20230727,185800,154907795,4330,4330,4330,4330,0
|
|
20230727,185700,154907795,4330,4330,4330,4330,0
|
|
20230727,185600,154907795,4330,4330,4330,4330,0
|
|
20230727,185500,154907795,4330,4330,4330,4330,0
|
|
20230727,185400,154907795,4330,4330,4330,4330,0
|
|
20230727,185300,154907795,4330,4330,4330,4330,0
|
|
20230727,185200,154907795,4330,4330,4330,4330,0
|
|
20230727,185100,154907795,4330,4330,4330,4330,0
|
|
20230727,185000,154907795,4330,4330,4330,4330,0
|
|
20230727,184900,154907795,4330,4330,4330,4330,0
|
|
20230727,184800,154907795,4330,4330,4330,4330,0
|
|
20230727,184700,154907795,4330,4330,4330,4330,0
|
|
20230727,184600,154907795,4330,4330,4330,4330,0
|
|
20230727,184500,154907795,4330,4330,4330,4330,0
|
|
20230727,184400,154907795,4330,4330,4330,4330,0
|
|
20230727,184300,154907795,4330,4330,4330,4330,0
|
|
20230727,184200,154907795,4330,4330,4330,4330,0
|
|
20230727,184100,154907795,4330,4330,4330,4330,0
|
|
20230727,184000,154907795,4330,4330,4330,4330,0
|
|
20230727,183900,154907795,4330,4330,4330,4330,0
|
|
20230727,183800,154907795,4330,4330,4330,4330,0
|
|
20230727,183700,154907795,4330,4330,4330,4330,0
|
|
20230727,183600,154907795,4330,4330,4330,4330,0
|
|
20230727,183500,154907795,4330,4330,4330,4330,0
|
|
20230727,183400,154907795,4330,4330,4330,4330,0
|
|
20230727,183300,154907795,4330,4330,4330,4330,0
|
|
20230727,183200,154907795,4330,4330,4330,4330,594
|
|
20230727,183100,154907795,4330,4330,4330,4330,0
|
|
20230727,183000,154907795,4330,4330,4330,4330,0
|
|
20230727,182900,154907795,4330,4330,4330,4330,0
|
|
20230727,182800,154907795,4330,4330,4330,4330,0
|
|
20230727,182700,154907795,4330,4330,4330,4330,0
|
|
20230727,182600,154907795,4330,4330,4330,4330,0
|
|
20230727,182500,154907795,4330,4330,4330,4330,0
|
|
20230727,182400,154907795,4330,4330,4330,4330,0
|
|
20230727,182300,154907795,4330,4330,4330,4330,0
|
|
20230727,182200,154907795,4330,4330,4330,4330,0
|
|
20230727,182100,154907795,4330,4330,4330,4330,0
|
|
20230727,182000,154907795,4330,4330,4330,4330,0
|
|
20230727,181900,154907795,4330,4330,4330,4330,0
|
|
20230727,181800,154907795,4330,4330,4330,4330,0
|
|
20230727,181700,154907795,4330,4330,4330,4330,0
|
|
20230727,181600,154907795,4330,4330,4330,4330,0
|
|
20230727,181500,154907795,4330,4330,4330,4330,0
|
|
20230727,181400,154907795,4330,4330,4330,4330,0
|
|
20230727,181300,154907795,4330,4330,4330,4330,0
|
|
20230727,181200,154907795,4330,4330,4330,4330,0
|
|
20230727,181100,154907795,4330,4330,4330,4330,0
|
|
20230727,181000,154907795,4330,4330,4330,4330,0
|
|
20230727,180900,154907795,4330,4330,4330,4330,0
|
|
20230727,180800,154907795,4330,4330,4330,4330,0
|
|
20230727,180700,154907795,4330,4330,4330,4330,0
|
|
20230727,180600,154907795,4330,4330,4330,4330,0
|
|
20230727,180500,154907795,4330,4330,4330,4330,0
|
|
20230727,180400,154907795,4330,4330,4330,4330,0
|
|
20230727,180300,154907795,4330,4330,4330,4330,0
|
|
20230727,180200,154907795,4330,4330,4330,4330,594
|
|
20230727,180100,154907795,4330,4330,4330,4330,0
|
|
20230727,180000,154907795,4330,4330,4330,4330,0
|
|
20230727,175900,154907795,4330,4330,4330,4330,0
|
|
20230727,175800,154907795,4330,4330,4330,4330,0
|
|
20230727,175700,154907795,4330,4330,4330,4330,0
|
|
20230727,175600,154907795,4330,4330,4330,4330,0
|
|
20230727,175500,154907795,4330,4330,4330,4330,0
|
|
20230727,175400,154907795,4330,4330,4330,4330,0
|
|
20230727,175300,154907795,4330,4330,4330,4330,0
|
|
20230727,175200,154907795,4330,4330,4330,4330,0
|
|
20230727,175100,154907795,4330,4330,4330,4330,0
|
|
20230727,175000,154907795,4330,4330,4330,4330,0
|
|
20230727,174900,154907795,4330,4330,4330,4330,0
|
|
20230727,174800,154907795,4330,4330,4330,4330,0
|
|
20230727,174700,154907795,4330,4330,4330,4330,0
|
|
20230727,174600,154907795,4330,4330,4330,4330,0
|
|
20230727,174500,154907795,4330,4330,4330,4330,0
|
|
20230727,174400,154907795,4330,4330,4330,4330,0
|
|
20230727,174300,154907795,4330,4330,4330,4330,0
|
|
20230727,174200,154907795,4330,4330,4330,4330,0
|
|
20230727,174100,154907795,4330,4330,4330,4330,0
|
|
20230727,174000,154907795,4330,4330,4330,4330,0
|
|
20230727,173900,154907795,4330,4330,4330,4330,0
|
|
20230727,173800,154907795,4330,4330,4330,4330,0
|
|
20230727,173700,154907795,4330,4330,4330,4330,0
|
|
20230727,173600,154907795,4330,4330,4330,4330,0
|
|
20230727,173500,154907795,4330,4330,4330,4330,0
|
|
20230727,173400,154907795,4330,4330,4330,4330,0
|
|
20230727,173300,154907795,4330,4330,4330,4330,0
|
|
20230727,173200,154907795,4330,4330,4330,4330,594
|
|
20230727,173100,154907795,4330,4330,4330,4330,0
|
|
20230727,173000,154907795,4330,4330,4330,4330,0
|
|
20230727,172900,154907795,4330,4330,4330,4330,0
|
|
20230727,172800,154907795,4330,4330,4330,4330,0
|
|
20230727,172700,154907795,4330,4330,4330,4330,0
|
|
20230727,172600,154907795,4330,4330,4330,4330,0
|
|
20230727,172500,154907795,4330,4330,4330,4330,0
|
|
20230727,172400,154907795,4330,4330,4330,4330,0
|
|
20230727,172300,154907795,4330,4330,4330,4330,0
|
|
20230727,172200,154907795,4330,4330,4330,4330,0
|
|
20230727,172100,154907795,4330,4330,4330,4330,0
|
|
20230727,172000,154907795,4330,4330,4330,4330,0
|
|
20230727,171900,154907795,4330,4330,4330,4330,0
|
|
20230727,171800,154907795,4330,4330,4330,4330,0
|
|
20230727,171700,154907795,4330,4330,4330,4330,0
|
|
20230727,171600,154907795,4330,4330,4330,4330,0
|
|
20230727,171500,154907795,4330,4330,4330,4330,0
|
|
20230727,171400,154907795,4330,4330,4330,4330,0
|
|
20230727,171300,154907795,4330,4330,4330,4330,0
|
|
20230727,171200,154907795,4330,4330,4330,4330,0
|
|
20230727,171100,154907795,4330,4330,4330,4330,0
|
|
20230727,171000,154907795,4330,4330,4330,4330,0
|
|
20230727,170900,154907795,4330,4330,4330,4330,0
|
|
20230727,170800,154907795,4330,4330,4330,4330,0
|
|
20230727,170700,154907795,4330,4330,4330,4330,0
|
|
20230727,170600,154907795,4330,4330,4330,4330,0
|
|
20230727,170500,154907795,4330,4330,4330,4330,0
|
|
20230727,170400,154907795,4330,4330,4330,4330,0
|
|
20230727,170300,154907795,4330,4330,4330,4330,0
|
|
20230727,170200,154907795,4330,4330,4330,4330,594
|
|
20230727,170100,154907795,4330,4330,4330,4330,0
|
|
20230727,170000,154907795,4330,4330,4330,4330,0
|
|
20230727,165900,154907795,4330,4330,4330,4330,0
|
|
20230727,165800,154907795,4330,4330,4330,4330,0
|
|
20230727,165700,154907795,4330,4330,4330,4330,0
|
|
20230727,165600,154907795,4330,4330,4330,4330,0
|
|
20230727,165500,154907795,4330,4330,4330,4330,0
|
|
20230727,165400,154907795,4330,4330,4330,4330,0
|
|
20230727,165300,154907795,4330,4330,4330,4330,0
|
|
20230727,165200,154907795,4330,4330,4330,4330,0
|
|
20230727,165100,154907795,4330,4330,4330,4330,0
|
|
20230727,165000,154907795,4330,4330,4330,4330,0
|
|
20230727,164900,154907795,4330,4330,4330,4330,0
|
|
20230727,164800,154907795,4330,4330,4330,4330,0
|
|
20230727,164700,154907795,4330,4330,4330,4330,0
|
|
20230727,164600,154907795,4330,4330,4330,4330,0
|
|
20230727,164500,154907795,4330,4330,4330,4330,0
|
|
20230727,164400,154907795,4330,4330,4330,4330,0
|
|
20230727,164300,154907795,4330,4330,4330,4330,0
|
|
20230727,164200,154907795,4330,4330,4330,4330,0
|
|
20230727,164100,154907795,4330,4330,4330,4330,0
|
|
20230727,164000,154907795,4330,4330,4330,4330,0
|
|
20230727,163900,154907795,4330,4330,4330,4330,0
|
|
20230727,163800,154907795,4330,4330,4330,4330,0
|
|
20230727,163700,154907795,4330,4330,4330,4330,0
|
|
20230727,163600,154907795,4330,4330,4330,4330,0
|
|
20230727,163500,154907795,4330,4330,4330,4330,0
|
|
20230727,163400,154907795,4330,4330,4330,4330,0
|
|
20230727,163300,154907795,4330,4330,4330,4330,0
|
|
20230727,163200,154907795,4330,4330,4330,4330,594
|
|
20230727,163100,154907795,4330,4330,4330,4330,0
|
|
20230727,163000,154907795,4330,4330,4330,4330,0
|
|
20230727,162900,154907795,4330,4330,4330,4330,0
|
|
20230727,162800,154907795,4330,4330,4330,4330,0
|
|
20230727,162700,154907795,4330,4330,4330,4330,0
|
|
20230727,162600,154907795,4330,4330,4330,4330,0
|
|
20230727,162500,154907795,4330,4330,4330,4330,0
|
|
20230727,162400,154907795,4330,4330,4330,4330,0
|
|
20230727,162300,154907795,4330,4330,4330,4330,0
|
|
20230727,162200,154907795,4330,4330,4330,4330,0
|
|
20230727,162100,154907795,4330,4330,4330,4330,0
|
|
20230727,162000,154907795,4330,4330,4330,4330,0
|
|
20230727,161900,154907795,4330,4330,4330,4330,0
|
|
20230727,161800,154907795,4330,4330,4330,4330,0
|
|
20230727,161700,154907795,4330,4330,4330,4330,0
|
|
20230727,161600,154907795,4330,4330,4330,4330,0
|
|
20230727,161500,154907795,4330,4330,4330,4330,0
|
|
20230727,161400,154907795,4330,4330,4330,4330,0
|
|
20230727,161300,154907795,4330,4330,4330,4330,0
|
|
20230727,161200,154907795,4330,4330,4330,4330,0
|
|
20230727,161100,154907795,4330,4330,4330,4330,0
|
|
20230727,161000,154907795,4330,4330,4330,4330,0
|
|
20230727,160900,154907795,4330,4330,4330,4330,0
|
|
20230727,160800,154907795,4330,4330,4330,4330,0
|
|
20230727,160700,154907795,4330,4330,4330,4330,0
|
|
20230727,160600,154907795,4330,4330,4330,4330,0
|
|
20230727,160500,154907795,4330,4330,4330,4330,0
|
|
20230727,160400,154907795,4330,4330,4330,4330,0
|
|
20230727,160300,154907795,4330,4330,4330,4330,0
|
|
20230727,160200,154907795,4330,4330,4330,4330,594
|
|
20230727,160100,154907795,4330,4330,4330,4330,0
|
|
20230727,160000,154907795,4330,4330,4330,4330,0
|
|
20230727,155900,154907795,4330,4330,4330,4330,0
|
|
20230727,155800,154907795,4330,4330,4330,4330,0
|
|
20230727,155700,154907795,4330,4330,4330,4330,0
|
|
20230727,155600,154907795,4330,4330,4330,4330,0
|
|
20230727,155500,154907795,4330,4330,4330,4330,0
|
|
20230727,155400,154907795,4330,4330,4330,4330,0
|
|
20230727,155300,154907795,4330,4330,4330,4330,0
|
|
20230727,155200,154907795,4330,4330,4330,4330,0
|
|
20230727,155100,154907795,4330,4330,4330,4330,0
|
|
20230727,155000,154907795,4330,4330,4330,4330,0
|
|
20230727,154900,154907795,4330,4330,4330,4330,0
|
|
20230727,154800,154907795,4330,4330,4330,4330,0
|
|
20230727,154700,154907795,4330,4330,4330,4330,0
|
|
20230727,154600,154907795,4330,4330,4330,4330,0
|
|
20230727,154500,154907795,4330,4330,4330,4330,0
|
|
20230727,154400,154907795,4330,4330,4330,4330,0
|
|
20230727,154300,154907795,4330,4330,4330,4330,0
|
|
20230727,154200,154907795,4330,4330,4330,4330,0
|
|
20230727,154100,154907795,4330,4330,4330,4330,0
|
|
20230727,154000,154907795,4330,4330,4330,4330,0
|
|
20230727,153900,154907795,4330,4330,4330,4330,0
|
|
20230727,153800,154907795,4330,4330,4330,4330,0
|
|
20230727,153700,154907795,4330,4330,4330,4330,0
|
|
20230727,153600,154907795,4330,4330,4330,4330,0
|
|
20230727,153500,154907795,4330,4330,4330,4330,0
|
|
20230727,153400,154907795,4330,4330,4330,4330,0
|
|
20230727,153300,154907795,4330,4330,4330,4330,0
|
|
20230727,153200,154907795,4330,4330,4330,4330,594
|
|
20230727,153100,154907795,4330,4330,4330,4330,0
|
|
20230727,153000,154907795,4330,4330,4330,4330,594
|
|
20230727,152900,152335775,4350,4350,4350,4350,0
|
|
20230727,152800,152335775,4350,4350,4350,4350,0
|
|
20230727,152700,152335775,4350,4350,4350,4350,0
|
|
20230727,152600,152335775,4350,4350,4350,4350,0
|
|
20230727,152500,152335775,4350,4350,4350,4350,0
|
|
20230727,152400,152335775,4350,4350,4350,4350,0
|
|
20230727,152300,152335775,4350,4350,4350,4350,0
|
|
20230727,152200,152335775,4350,4350,4350,4350,0
|
|
20230727,152100,152335775,4350,4350,4350,4350,0
|
|
20230727,152000,152335775,4350,4350,4350,4350,0
|
|
20230727,151900,152335775,4350,4350,4350,4350,6
|
|
20230727,151800,152309675,4350,4350,4350,4350,3
|
|
20230727,151700,152296625,4350,4350,4350,4350,14
|
|
20230727,151600,152235725,4350,4350,4350,4350,0
|
|
20230727,151500,152235725,4350,4350,4350,4350,4
|
|
20230727,151400,152218325,4350,4350,4350,4350,22
|
|
20230727,151300,152122625,4345,4345,4345,4345,382
|
|
20230727,151200,150462835,4345,4345,4345,4345,13
|
|
20230727,151100,150406350,4315,4315,4315,4315,260
|
|
20230727,151000,149284450,4305,4305,4305,4305,0
|
|
20230727,150900,149284450,4305,4325,4325,4305,784
|
|
20230727,150800,145904765,4320,4320,4320,4320,0
|
|
20230727,150700,145904765,4320,4320,4320,4320,0
|
|
20230727,150600,145904765,4320,4320,4320,4320,0
|
|
20230727,150500,145904765,4320,4320,4320,4320,0
|
|
20230727,150400,145904765,4320,4320,4320,4320,0
|
|
20230727,150300,145904765,4320,4320,4320,4320,299
|
|
20230727,150200,144613085,4355,4355,4355,4355,0
|
|
20230727,150100,144613085,4355,4330,4355,4330,460
|
|
20230727,150000,142613950,4330,4330,4330,4330,1
|
|
20230727,145900,142609620,4330,4330,4330,4330,0
|
|
20230727,145800,142609620,4330,4330,4330,4330,0
|
|
20230727,145700,142609620,4330,4330,4330,4330,1
|
|
20230727,145600,142605290,4330,4330,4330,4330,2
|
|
20230727,145500,142596630,4315,4315,4315,4315,0
|
|
20230727,145400,142596630,4315,4350,4350,4315,1997
|
|
20230727,145300,133968815,4350,4350,4350,4350,0
|
|
20230727,145200,133968815,4350,4350,4350,4350,0
|
|
20230727,145100,133968815,4350,4350,4350,4350,1
|
|
20230727,145000,133964465,4330,4330,4330,4330,0
|
|
20230727,144900,133964465,4330,4350,4350,4330,117
|
|
20230727,144800,133455575,4350,4350,4350,4350,1
|
|
20230727,144700,133451225,4330,4330,4330,4330,3
|
|
20230727,144600,133438235,4350,4350,4350,4350,0
|
|
20230727,144500,133438235,4350,4350,4350,4350,1
|
|
20230727,144400,133433885,4350,4350,4350,4350,0
|
|
20230727,144300,133433885,4350,4350,4350,4350,0
|
|
20230727,144200,133433885,4350,4350,4350,4350,1
|
|
20230727,144100,133429535,4350,4350,4350,4350,0
|
|
20230727,144000,133429535,4350,4350,4350,4350,0
|
|
20230727,143900,133429535,4350,4350,4350,4350,1
|
|
20230727,143800,133425185,4350,4350,4350,4350,270
|
|
20230727,143700,132250685,4350,4350,4350,4350,1
|
|
20230727,143600,132246335,4350,4350,4350,4350,0
|
|
20230727,143500,132246335,4350,4350,4350,4350,0
|
|
20230727,143400,132246335,4350,4350,4350,4350,1
|
|
20230727,143300,132241985,4350,4350,4350,4350,0
|
|
20230727,143200,132241985,4350,4350,4350,4350,0
|
|
20230727,143100,132241985,4350,4350,4350,4350,1
|
|
20230727,143000,132237635,4315,4315,4315,4315,0
|
|
20230727,142900,132237635,4315,4325,4325,4315,550
|
|
20230727,142800,129861940,4350,4350,4350,4350,1
|
|
20230727,142700,129857590,4325,4325,4325,4325,0
|
|
20230727,142600,129857590,4325,4345,4345,4320,183
|
|
20230727,142500,129064470,4350,4350,4350,4350,1
|
|
20230727,142400,129060120,4350,4350,4350,4350,0
|
|
20230727,142300,129060120,4350,4350,4350,4350,0
|
|
20230727,142200,129060120,4350,4350,4350,4350,1
|
|
20230727,142100,129055770,4345,4345,4345,4345,0
|
|
20230727,142000,129055770,4345,4345,4345,4345,824
|
|
20230727,141900,125475490,4345,4345,4345,4345,1
|
|
20230727,141800,125471145,4345,4345,4345,4345,0
|
|
20230727,141700,125471145,4345,4345,4345,4345,1
|
|
20230727,141600,125466800,4345,4345,4345,4345,0
|
|
20230727,141500,125466800,4345,4345,4345,4345,0
|
|
20230727,141400,125466800,4345,4345,4345,4345,1
|
|
20230727,141300,125462455,4345,4345,4345,4345,0
|
|
20230727,141200,125462455,4345,4345,4345,4345,0
|
|
20230727,141100,125462455,4345,4345,4345,4345,1
|
|
20230727,141000,125458110,4325,4325,4325,4325,0
|
|
20230727,140900,125458110,4325,4325,4325,4325,0
|
|
20230727,140800,125458110,4325,4345,4345,4325,104
|
|
20230727,140700,125008290,4345,4345,4345,4345,0
|
|
20230727,140600,125008290,4345,4345,4345,4345,44
|
|
20230727,140500,124817110,4345,4345,4345,4345,1
|
|
20230727,140400,124812765,4345,4345,4345,4345,0
|
|
20230727,140300,124812765,4345,4345,4345,4345,0
|
|
20230727,140200,124812765,4345,4345,4345,4345,1
|
|
20230727,140100,124808420,4345,4345,4345,4345,0
|
|
20230727,140000,124808420,4345,4345,4345,4345,0
|
|
20230727,135900,124808420,4345,4345,4345,4345,1
|
|
20230727,135800,124804075,4345,4345,4345,4345,0
|
|
20230727,135700,124804075,4345,4345,4345,4345,1
|
|
20230727,135600,124799730,4325,4325,4325,4325,0
|
|
20230727,135500,124799730,4325,4325,4325,4325,50
|
|
20230727,135400,124583480,4345,4345,4345,4345,287
|
|
20230727,135300,123336465,4340,4340,4340,4340,0
|
|
20230727,135200,123336465,4340,4340,4340,4340,112
|
|
20230727,135100,122850385,4340,4340,4340,4340,1
|
|
20230727,135000,122846045,4340,4340,4340,4340,0
|
|
20230727,134900,122846045,4340,4340,4340,4340,22
|
|
20230727,134800,122750565,4340,4345,4345,4340,106
|
|
20230727,134700,122290520,4340,4340,4340,4340,5
|
|
20230727,134600,122268820,4345,4340,4345,4340,49
|
|
20230727,134500,122055970,4345,4345,4345,4345,1
|
|
20230727,134400,122051625,4340,4340,4340,4340,4
|
|
20230727,134300,122034265,4345,4345,4345,4345,0
|
|
20230727,134200,122034265,4345,4345,4345,4345,1
|
|
20230727,134100,122029920,4345,4345,4345,4345,0
|
|
20230727,134000,122029920,4345,4345,4345,4345,0
|
|
20230727,133900,122029920,4345,4345,4345,4345,1
|
|
20230727,133800,122025575,4345,4345,4345,4345,0
|
|
20230727,133700,122025575,4345,4345,4345,4345,1
|
|
20230727,133600,122021230,4340,4340,4340,4340,0
|
|
20230727,133500,122021230,4340,4340,4340,4340,0
|
|
20230727,133400,122021230,4340,4335,4340,4335,78
|
|
20230727,133300,121682795,4340,4340,4340,4340,40
|
|
20230727,133200,121509195,4345,4345,4345,4345,0
|
|
20230727,133100,121509195,4345,4345,4345,4345,1
|
|
20230727,133000,121504850,4345,4345,4345,4345,0
|
|
20230727,132900,121504850,4345,4345,4345,4345,0
|
|
20230727,132800,121504850,4345,4345,4345,4345,1
|
|
20230727,132700,121500505,4340,4340,4340,4340,0
|
|
20230727,132600,121500505,4340,4340,4340,4340,32
|
|
20230727,132500,121361625,4340,4340,4340,4340,1
|
|
20230727,132400,121357285,4340,4340,4340,4340,0
|
|
20230727,132300,121357285,4340,4340,4340,4340,0
|
|
20230727,132200,121357285,4340,4330,4340,4330,387
|
|
20230727,132100,119679905,4330,4330,4330,4330,0
|
|
20230727,132000,119679905,4330,4330,4330,4330,500
|
|
20230727,131900,117514905,4330,4330,4330,4330,1
|
|
20230727,131800,117510575,4330,4330,4330,4330,20
|
|
20230727,131700,117423975,4330,4330,4330,4330,0
|
|
20230727,131600,117423975,4330,4330,4330,4330,0
|
|
20230727,131500,117423975,4330,4330,4330,4330,0
|
|
20230727,131400,117423975,4330,4330,4330,4330,0
|
|
20230727,131300,117423975,4330,4330,4330,4330,0
|
|
20230727,131200,117423975,4330,4330,4330,4330,0
|
|
20230727,131100,117423975,4330,4330,4330,4330,0
|
|
20230727,131000,117423975,4330,4330,4330,4330,0
|
|
20230727,130900,117423975,4330,4330,4330,4330,17
|
|
20230727,130800,117350365,4330,4330,4330,4330,0
|
|
20230727,130700,117350365,4330,4330,4330,4330,0
|
|
20230727,130600,117350365,4330,4335,4335,4330,459
|
|
20230727,130500,115362185,4335,4335,4335,4335,10
|
|
20230727,130400,115318835,4335,4335,4335,4335,0
|
|
20230727,130300,115318835,4335,4335,4335,4335,0
|
|
20230727,130200,115318835,4335,4335,4335,4335,0
|
|
20230727,130100,115318835,4335,4335,4335,4335,100
|
|
20230727,130000,114885335,4335,4335,4335,4335,638
|
|
20230727,125900,112119605,4330,4330,4330,4330,141
|
|
20230727,125800,111509075,4330,4330,4330,4330,0
|
|
20230727,125700,111509075,4330,4330,4330,4330,0
|
|
20230727,125600,111509075,4330,4330,4330,4330,41
|
|
20230727,125500,111331545,4310,4310,4310,4310,0
|
|
20230727,125400,111331545,4310,4310,4310,4310,2
|
|
20230727,125300,111322925,4310,4310,4310,4310,0
|
|
20230727,125200,111322925,4310,4310,4310,4310,0
|
|
20230727,125100,111322925,4310,4310,4310,4310,0
|
|
20230727,125000,111322925,4310,4310,4310,4310,15
|
|
20230727,124900,111258275,4330,4330,4330,4330,0
|
|
20230727,124800,111258275,4330,4330,4330,4330,0
|
|
20230727,124700,111258275,4330,4330,4330,4330,232
|
|
20230727,124600,110253715,4300,4300,4300,4300,0
|
|
20230727,124500,110253715,4300,4300,4300,4300,0
|
|
20230727,124400,110253715,4300,4300,4300,4300,0
|
|
20230727,124300,110253715,4300,4300,4300,4300,0
|
|
20230727,124200,110253715,4300,4300,4300,4300,0
|
|
20230727,124100,110253715,4300,4300,4300,4300,0
|
|
20230727,124000,110253715,4300,4300,4300,4300,0
|
|
20230727,123900,110253715,4300,4300,4300,4300,0
|
|
20230727,123800,110253715,4300,4300,4300,4300,0
|
|
20230727,123700,110253715,4300,4300,4300,4300,0
|
|
20230727,123600,110253715,4300,4325,4325,4300,110
|
|
20230727,123500,109780550,4325,4325,4325,4325,100
|
|
20230727,123400,109348050,4325,4325,4325,4325,1
|
|
20230727,123300,109343725,4310,4310,4310,4310,0
|
|
20230727,123200,109343725,4310,4310,4310,4310,0
|
|
20230727,123100,109343725,4310,4310,4310,4310,89
|
|
20230727,123000,108960135,4310,4310,4310,4310,39
|
|
20230727,122900,108792045,4310,4310,4310,4310,0
|
|
20230727,122800,108792045,4310,4310,4310,4310,50
|
|
20230727,122700,108576545,4285,4285,4285,4285,0
|
|
20230727,122600,108576545,4285,4285,4285,4285,0
|
|
20230727,122500,108576545,4285,4285,4285,4285,0
|
|
20230727,122400,108576545,4285,4285,4285,4285,0
|
|
20230727,122300,108576545,4285,4285,4285,4285,0
|
|
20230727,122200,108576545,4285,4285,4285,4285,0
|
|
20230727,122100,108576545,4285,4285,4285,4285,0
|
|
20230727,122000,108576545,4285,4285,4285,4285,6
|
|
20230727,121900,108550835,4300,4300,4300,4300,0
|
|
20230727,121800,108550835,4300,4300,4300,4300,0
|
|
20230727,121700,108550835,4300,4300,4300,4300,0
|
|
20230727,121600,108550835,4300,4300,4300,4300,59
|
|
20230727,121500,108297135,4300,4300,4300,4300,1
|
|
20230727,121400,108292835,4300,4300,4300,4300,0
|
|
20230727,121300,108292835,4300,4300,4300,4300,100
|
|
20230727,121200,107862835,4295,4290,4295,4290,116
|
|
20230727,121100,107364620,4295,4295,4295,4295,318
|
|
20230727,121000,105998810,4300,4300,4300,4300,0
|
|
20230727,120900,105998810,4300,4300,4300,4300,0
|
|
20230727,120800,105998810,4300,4300,4300,4300,0
|
|
20230727,120700,105998810,4300,4300,4300,4300,0
|
|
20230727,120600,105998810,4300,4300,4300,4300,0
|
|
20230727,120500,105998810,4300,4300,4300,4300,0
|
|
20230727,120400,105998810,4300,4300,4300,4300,0
|
|
20230727,120300,105998810,4300,4300,4300,4300,10
|
|
20230727,120200,105955810,4300,4300,4300,4300,500
|
|
20230727,120100,103805810,4295,4295,4295,4295,0
|
|
20230727,120000,103805810,4295,4305,4315,4295,1329
|
|
20230727,115900,98090735,4310,4310,4310,4310,0
|
|
20230727,115800,98090735,4310,4315,4315,4310,149
|
|
20230727,115700,97448540,4315,4320,4320,4315,566
|
|
20230727,115600,95003750,4325,4325,4325,4325,44
|
|
20230727,115500,94813450,4325,4325,4325,4325,0
|
|
20230727,115400,94813450,4325,4325,4325,4325,0
|
|
20230727,115300,94813450,4325,4325,4325,4325,0
|
|
20230727,115200,94813450,4325,4325,4325,4325,0
|
|
20230727,115100,94813450,4325,4325,4325,4325,9
|
|
20230727,115000,94774525,4325,4325,4325,4325,1
|
|
20230727,114900,94770200,4325,4325,4325,4325,0
|
|
20230727,114800,94770200,4325,4325,4325,4325,0
|
|
20230727,114700,94770200,4325,4325,4325,4325,0
|
|
20230727,114600,94770200,4325,4325,4325,4325,43
|
|
20230727,114500,94584225,4325,4325,4325,4325,2
|
|
20230727,114400,94575575,4315,4315,4315,4315,0
|
|
20230727,114300,94575575,4315,4315,4315,4315,0
|
|
20230727,114200,94575575,4315,4315,4315,4315,0
|
|
20230727,114100,94575575,4315,4315,4315,4315,0
|
|
20230727,114000,94575575,4315,4315,4315,4315,0
|
|
20230727,113900,94575575,4315,4315,4315,4315,0
|
|
20230727,113800,94575575,4315,4315,4315,4315,51
|
|
20230727,113700,94355510,4315,4315,4315,4315,0
|
|
20230727,113600,94355510,4315,4315,4315,4315,42
|
|
20230727,113500,94174280,4315,4315,4315,4315,0
|
|
20230727,113400,94174280,4315,4315,4315,4315,10
|
|
20230727,113300,94131130,4315,4315,4315,4315,0
|
|
20230727,113200,94131130,4315,4315,4315,4315,1
|
|
20230727,113100,94126815,4315,4315,4315,4315,1
|
|
20230727,113000,94122500,4310,4310,4310,4310,1
|
|
20230727,112900,94118190,4325,4325,4325,4325,0
|
|
20230727,112800,94118190,4325,4325,4325,4325,50
|
|
20230727,112700,93901940,4325,4325,4325,4325,41
|
|
20230727,112600,93724615,4315,4315,4315,4315,0
|
|
20230727,112500,93724615,4315,4315,4315,4315,0
|
|
20230727,112400,93724615,4315,4315,4315,4315,1
|
|
20230727,112300,93720300,4310,4315,4315,4310,43
|
|
20230727,112200,93534915,4310,4310,4310,4310,30
|
|
20230727,112100,93405615,4325,4325,4325,4325,0
|
|
20230727,112000,93405615,4325,4325,4325,4325,2
|
|
20230727,111900,93396965,4310,4310,4310,4310,7
|
|
20230727,111800,93366795,4325,4325,4325,4325,0
|
|
20230727,111700,93366795,4325,4325,4325,4325,5
|
|
20230727,111600,93345170,4320,4320,4320,4320,0
|
|
20230727,111500,93345170,4320,4320,4320,4320,0
|
|
20230727,111400,93345170,4320,4320,4320,4320,602
|
|
20230727,111300,90744530,4325,4325,4325,4325,1
|
|
20230727,111200,90740205,4335,4335,4335,4330,78
|
|
20230727,111100,90402125,4325,4325,4325,4325,500
|
|
20230727,111000,88239625,4330,4330,4330,4330,10
|
|
20230727,110900,88196325,4335,4335,4335,4335,2
|
|
20230727,110800,88187655,4335,4335,4335,4335,0
|
|
20230727,110700,88187655,4335,4335,4335,4335,40
|
|
20230727,110600,88014255,4335,4335,4335,4335,0
|
|
20230727,110500,88014255,4335,4330,4335,4330,132
|
|
20230727,110400,87442185,4335,4335,4335,4335,3
|
|
20230727,110300,87429180,4335,4335,4335,4335,0
|
|
20230727,110200,87429180,4335,4335,4335,4335,0
|
|
20230727,110100,87429180,4335,4335,4335,4335,2
|
|
20230727,110000,87420510,4320,4320,4320,4320,91
|
|
20230727,105900,87027390,4320,4320,4320,4320,0
|
|
20230727,105800,87027390,4320,4320,4320,4320,0
|
|
20230727,105700,87027390,4320,4320,4320,4320,0
|
|
20230727,105600,87027390,4320,4325,4325,4320,4500
|
|
20230727,105500,67586835,4330,4325,4330,4325,3
|
|
20230727,105400,67573855,4330,4330,4330,4330,0
|
|
20230727,105300,67573855,4330,4340,4340,4330,74
|
|
20230727,105200,67253420,4335,4325,4335,4325,30
|
|
20230727,105100,67123650,4340,4340,4340,4340,0
|
|
20230727,105000,67123650,4340,4340,4340,4340,38
|
|
20230727,104900,66958730,4340,4340,4340,4340,0
|
|
20230727,104800,66958730,4340,4335,4340,4335,11
|
|
20230727,104700,66911035,4340,4335,4340,4335,248
|
|
20230727,104600,65835920,4335,4335,4335,4335,1
|
|
20230727,104500,65831585,4335,4335,4335,4325,22
|
|
20230727,104400,65736365,4335,4335,4335,4335,0
|
|
20230727,104300,65736365,4335,4335,4335,4335,2
|
|
20230727,104200,65727695,4330,4330,4330,4330,2
|
|
20230727,104100,65719035,4330,4330,4330,4330,0
|
|
20230727,104000,65719035,4330,4330,4330,4330,39
|
|
20230727,103900,65550165,4330,4330,4330,4330,0
|
|
20230727,103800,65550165,4330,4330,4330,4330,0
|
|
20230727,103700,65550165,4330,4330,4330,4330,2
|
|
20230727,103600,65541505,4330,4330,4330,4330,30
|
|
20230727,103500,65411605,4330,4325,4330,4325,3
|
|
20230727,103400,65398620,4330,4330,4330,4330,4
|
|
20230727,103300,65381300,4330,4330,4330,4330,46
|
|
20230727,103200,65182120,4330,4330,4330,4330,0
|
|
20230727,103100,65182120,4330,4330,4330,4330,0
|
|
20230727,103000,65182120,4330,4330,4330,4330,0
|
|
20230727,102900,65182120,4330,4330,4330,4330,0
|
|
20230727,102800,65182120,4330,4330,4330,4330,0
|
|
20230727,102700,65182120,4330,4330,4330,4330,0
|
|
20230727,102600,65182120,4330,4320,4330,4320,12
|
|
20230727,102500,65130270,4320,4320,4320,4320,20
|
|
20230727,102400,65043870,4320,4320,4320,4320,69
|
|
20230727,102300,64745790,4330,4330,4330,4330,0
|
|
20230727,102200,64745790,4330,4320,4330,4320,768
|
|
20230727,102100,61425520,4320,4320,4320,4320,2
|
|
20230727,102000,61416880,4310,4315,4315,4310,102
|
|
20230727,101900,60977250,4320,4320,4320,4320,0
|
|
20230727,101800,60977250,4320,4320,4320,4320,6
|
|
20230727,101700,60951330,4320,4320,4320,4320,0
|
|
20230727,101600,60951330,4320,4320,4320,4320,0
|
|
20230727,101500,60951330,4320,4320,4320,4320,0
|
|
20230727,101400,60951330,4320,4320,4320,4320,0
|
|
20230727,101300,60951330,4320,4320,4320,4320,0
|
|
20230727,101200,60951330,4320,4320,4320,4320,0
|
|
20230727,101100,60951330,4320,4320,4320,4320,2
|
|
20230727,101000,60942690,4320,4320,4320,4320,1
|
|
20230727,100900,60938370,4310,4310,4310,4310,48
|
|
20230727,100800,60731490,4310,4310,4310,4310,0
|
|
20230727,100700,60731490,4310,4310,4310,4310,0
|
|
20230727,100600,60731490,4310,4310,4310,4310,0
|
|
20230727,100500,60731490,4310,4310,4310,4310,47
|
|
20230727,100400,60528920,4325,4325,4325,4325,0
|
|
20230727,100300,60528920,4325,4325,4325,4325,0
|
|
20230727,100200,60528920,4325,4320,4325,4310,299
|
|
20230727,100100,59239695,4320,4320,4320,4320,0
|
|
20230727,100000,59239695,4320,4320,4320,4320,2
|
|
20230727,095900,59231055,4315,4315,4315,4315,0
|
|
20230727,095800,59231055,4315,4315,4315,4315,153
|
|
20230727,095700,58570860,4320,4320,4320,4320,1
|
|
20230727,095600,58566540,4320,4320,4320,4320,0
|
|
20230727,095500,58566540,4320,4320,4320,4320,0
|
|
20230727,095400,58566540,4320,4320,4320,4320,1
|
|
20230727,095300,58562220,4320,4320,4320,4320,4
|
|
20230727,095200,58544940,4295,4295,4295,4295,200
|
|
20230727,095100,57685940,4295,4295,4295,4295,1
|
|
20230727,095000,57681645,4300,4300,4300,4300,200
|
|
20230727,094900,56821645,4300,4300,4300,4300,0
|
|
20230727,094800,56821645,4300,4300,4300,4300,260
|
|
20230727,094700,55703645,4315,4300,4315,4300,101
|
|
20230727,094600,55269330,4315,4315,4315,4315,0
|
|
20230727,094500,55269330,4315,4300,4315,4280,1611
|
|
20230727,094400,48347140,4310,4310,4310,4310,1
|
|
20230727,094300,48342830,4300,4300,4300,4300,450
|
|
20230727,094200,46407830,4320,4300,4320,4295,902
|
|
20230727,094100,42532745,4320,4320,4320,4320,0
|
|
20230727,094000,42532745,4320,4320,4320,4320,30
|
|
20230727,093900,42403145,4320,4320,4320,4320,0
|
|
20230727,093800,42403145,4320,4320,4320,4320,0
|
|
20230727,093700,42403145,4320,4320,4320,4320,0
|
|
20230727,093600,42403145,4320,4320,4320,4320,1
|
|
20230727,093500,42398825,4320,4320,4320,4320,1
|
|
20230727,093400,42394505,4320,4320,4320,4320,0
|
|
20230727,093300,42394505,4320,4320,4320,4320,4
|
|
20230727,093200,42377225,4295,4295,4295,4295,2
|
|
20230727,093100,42368635,4325,4305,4325,4305,589
|
|
20230727,093000,39821230,4325,4325,4325,4325,0
|
|
20230727,092900,39821230,4325,4325,4325,4325,0
|
|
20230727,092800,39821230,4325,4290,4325,4285,1338
|
|
20230727,092700,34049325,4325,4315,4325,4315,15
|
|
20230727,092600,33984500,4315,4315,4315,4315,0
|
|
20230727,092500,33984500,4315,4315,4315,4315,74
|
|
20230727,092400,33665190,4325,4320,4325,4320,31
|
|
20230727,092300,33531265,4325,4320,4325,4275,220
|
|
20230727,092200,32589815,4325,4320,4325,4320,30
|
|
20230727,092100,32460200,4320,4320,4320,4320,10
|
|
20230727,092000,32417000,4295,4275,4295,4275,83
|
|
20230727,091900,32060560,4320,4320,4320,4320,11
|
|
20230727,091800,32013040,4320,4285,4325,4285,764
|
|
20230727,091700,28727725,4280,4290,4290,4280,911
|
|
20230727,091600,24823535,4290,4290,4290,4290,738
|
|
20230727,091500,21657515,4290,4290,4290,4290,3
|
|
20230727,091400,21644645,4285,4280,4285,4280,33
|
|
20230727,091300,21503310,4280,4280,4280,4280,200
|
|
20230727,091200,20647310,4280,4280,4280,4280,20
|
|
20230727,091100,20561710,4225,4225,4225,4225,0
|
|
20230727,091000,20561710,4225,4225,4225,4225,0
|
|
20230727,090900,20561710,4225,4225,4225,4225,0
|
|
20230727,090800,20561710,4225,4265,4265,4225,359
|
|
20230727,090700,19037340,4270,4270,4270,4270,34
|
|
20230727,090600,18892160,4265,4265,4265,4265,67
|
|
20230727,090500,18606405,4275,4275,4275,4275,301
|
|
20230727,090400,17319630,4265,4290,4290,4265,910
|
|
20230727,090300,13423430,4300,4300,4300,4300,48
|
|
20230727,090200,13217030,4280,4255,4280,4255,1037
|
|
20230727,090100,8797950,4250,4250,4250,4250,472
|
|
20230727,090000,6791950,4255,4200,4255,4200,1617
|