584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,184100,649561785,2205,2205,2205,2205,6792
|
|
20230727,184000,649561785,2205,2205,2205,2205,0
|
|
20230727,183900,649561785,2205,2205,2205,2205,0
|
|
20230727,183800,649561785,2205,2205,2205,2205,0
|
|
20230727,183700,649561785,2205,2205,2205,2205,0
|
|
20230727,183600,649561785,2205,2205,2205,2205,0
|
|
20230727,183500,649561785,2205,2205,2205,2205,0
|
|
20230727,183400,649561785,2205,2205,2205,2205,0
|
|
20230727,183300,649561785,2205,2205,2205,2205,0
|
|
20230727,183200,649561785,2205,2205,2205,2205,0
|
|
20230727,183100,649561785,2205,2205,2205,2205,0
|
|
20230727,183000,649561785,2205,2205,2205,2205,0
|
|
20230727,182900,649561785,2205,2205,2205,2205,0
|
|
20230727,182800,649561785,2205,2205,2205,2205,0
|
|
20230727,182700,649561785,2205,2205,2205,2205,0
|
|
20230727,182600,649561785,2205,2205,2205,2205,0
|
|
20230727,182500,649561785,2205,2205,2205,2205,0
|
|
20230727,182400,649561785,2205,2205,2205,2205,0
|
|
20230727,182300,649561785,2205,2205,2205,2205,0
|
|
20230727,182200,649561785,2205,2205,2205,2205,0
|
|
20230727,182100,649561785,2205,2205,2205,2205,0
|
|
20230727,182000,649561785,2205,2205,2205,2205,0
|
|
20230727,181900,649561785,2205,2205,2205,2205,0
|
|
20230727,181800,649561785,2205,2205,2205,2205,0
|
|
20230727,181700,649561785,2205,2205,2205,2205,0
|
|
20230727,181600,649561785,2205,2205,2205,2205,0
|
|
20230727,181500,649561785,2205,2205,2205,2205,0
|
|
20230727,181400,649561785,2205,2205,2205,2205,0
|
|
20230727,181300,649561785,2205,2205,2205,2205,0
|
|
20230727,181200,649561785,2205,2205,2205,2205,0
|
|
20230727,181100,649561785,2205,2205,2205,2205,6792
|
|
20230727,181000,649561785,2205,2205,2205,2205,0
|
|
20230727,180900,649561785,2205,2205,2205,2205,0
|
|
20230727,180800,649561785,2205,2205,2205,2205,0
|
|
20230727,180700,649561785,2205,2205,2205,2205,0
|
|
20230727,180600,649561785,2205,2205,2205,2205,0
|
|
20230727,180500,649561785,2205,2205,2205,2205,0
|
|
20230727,180400,649561785,2205,2205,2205,2205,0
|
|
20230727,180300,649561785,2205,2205,2205,2205,0
|
|
20230727,180200,649561785,2205,2205,2205,2205,0
|
|
20230727,180100,649561785,2205,2205,2205,2205,0
|
|
20230727,180000,649561785,2205,2205,2205,2205,0
|
|
20230727,175900,649561785,2205,2205,2205,2205,0
|
|
20230727,175800,649561785,2205,2205,2205,2205,0
|
|
20230727,175700,649561785,2205,2205,2205,2205,0
|
|
20230727,175600,649561785,2205,2205,2205,2205,0
|
|
20230727,175500,649561785,2205,2205,2205,2205,0
|
|
20230727,175400,649561785,2205,2205,2205,2205,0
|
|
20230727,175300,649561785,2205,2205,2205,2205,0
|
|
20230727,175200,649561785,2205,2205,2205,2205,0
|
|
20230727,175100,649561785,2205,2205,2205,2205,0
|
|
20230727,175000,649561785,2205,2205,2205,2205,0
|
|
20230727,174900,649561785,2205,2205,2205,2205,0
|
|
20230727,174800,649561785,2205,2205,2205,2205,0
|
|
20230727,174700,649561785,2205,2205,2205,2205,0
|
|
20230727,174600,649561785,2205,2205,2205,2205,0
|
|
20230727,174500,649561785,2205,2205,2205,2205,0
|
|
20230727,174400,649561785,2205,2205,2205,2205,0
|
|
20230727,174300,649561785,2205,2205,2205,2205,0
|
|
20230727,174200,649561785,2205,2205,2205,2205,0
|
|
20230727,174100,649561785,2205,2205,2205,2205,6792
|
|
20230727,174000,649561785,2205,2205,2205,2205,0
|
|
20230727,173900,649561785,2205,2205,2205,2205,0
|
|
20230727,173800,649561785,2205,2205,2205,2205,0
|
|
20230727,173700,649561785,2205,2205,2205,2205,0
|
|
20230727,173600,649561785,2205,2205,2205,2205,0
|
|
20230727,173500,649561785,2205,2205,2205,2205,0
|
|
20230727,173400,649561785,2205,2205,2205,2205,0
|
|
20230727,173300,649561785,2205,2205,2205,2205,0
|
|
20230727,173200,649561785,2205,2205,2205,2205,0
|
|
20230727,173100,649561785,2205,2205,2205,2205,0
|
|
20230727,173000,649561785,2205,2205,2205,2205,0
|
|
20230727,172900,649561785,2205,2205,2205,2205,0
|
|
20230727,172800,649561785,2205,2205,2205,2205,0
|
|
20230727,172700,649561785,2205,2205,2205,2205,0
|
|
20230727,172600,649561785,2205,2205,2205,2205,0
|
|
20230727,172500,649561785,2205,2205,2205,2205,0
|
|
20230727,172400,649561785,2205,2205,2205,2205,0
|
|
20230727,172300,649561785,2205,2205,2205,2205,0
|
|
20230727,172200,649561785,2205,2205,2205,2205,0
|
|
20230727,172100,649561785,2205,2205,2205,2205,0
|
|
20230727,172000,649561785,2205,2205,2205,2205,0
|
|
20230727,171900,649561785,2205,2205,2205,2205,0
|
|
20230727,171800,649561785,2205,2205,2205,2205,0
|
|
20230727,171700,649561785,2205,2205,2205,2205,0
|
|
20230727,171600,649561785,2205,2205,2205,2205,0
|
|
20230727,171500,649561785,2205,2205,2205,2205,0
|
|
20230727,171400,649561785,2205,2205,2205,2205,0
|
|
20230727,171300,649561785,2205,2205,2205,2205,0
|
|
20230727,171200,649561785,2205,2205,2205,2205,0
|
|
20230727,171100,649561785,2205,2205,2205,2205,6792
|
|
20230727,171000,649561785,2205,2205,2205,2205,0
|
|
20230727,170900,649561785,2205,2205,2205,2205,0
|
|
20230727,170800,649561785,2205,2205,2205,2205,0
|
|
20230727,170700,649561785,2205,2205,2205,2205,0
|
|
20230727,170600,649561785,2205,2205,2205,2205,0
|
|
20230727,170500,649561785,2205,2205,2205,2205,0
|
|
20230727,170400,649561785,2205,2205,2205,2205,0
|
|
20230727,170300,649561785,2205,2205,2205,2205,0
|
|
20230727,170200,649561785,2205,2205,2205,2205,0
|
|
20230727,170100,649561785,2205,2205,2205,2205,0
|
|
20230727,170000,649561785,2205,2205,2205,2205,0
|
|
20230727,165900,649561785,2205,2205,2205,2205,0
|
|
20230727,165800,649561785,2205,2205,2205,2205,0
|
|
20230727,165700,649561785,2205,2205,2205,2205,0
|
|
20230727,165600,649561785,2205,2205,2205,2205,0
|
|
20230727,165500,649561785,2205,2205,2205,2205,0
|
|
20230727,165400,649561785,2205,2205,2205,2205,0
|
|
20230727,165300,649561785,2205,2205,2205,2205,0
|
|
20230727,165200,649561785,2205,2205,2205,2205,0
|
|
20230727,165100,649561785,2205,2205,2205,2205,0
|
|
20230727,165000,649561785,2205,2205,2205,2205,0
|
|
20230727,164900,649561785,2205,2205,2205,2205,0
|
|
20230727,164800,649561785,2205,2205,2205,2205,0
|
|
20230727,164700,649561785,2205,2205,2205,2205,0
|
|
20230727,164600,649561785,2205,2205,2205,2205,0
|
|
20230727,164500,649561785,2205,2205,2205,2205,0
|
|
20230727,164400,649561785,2205,2205,2205,2205,0
|
|
20230727,164300,649561785,2205,2205,2205,2205,0
|
|
20230727,164200,649561785,2205,2205,2205,2205,0
|
|
20230727,164100,649561785,2205,2205,2205,2205,6792
|
|
20230727,164000,649561785,2205,2205,2205,2205,0
|
|
20230727,163900,649561785,2205,2205,2205,2205,0
|
|
20230727,163800,649561785,2205,2205,2205,2205,0
|
|
20230727,163700,649561785,2205,2205,2205,2205,0
|
|
20230727,163600,649561785,2205,2205,2205,2205,0
|
|
20230727,163500,649561785,2205,2205,2205,2205,0
|
|
20230727,163400,649561785,2205,2205,2205,2205,0
|
|
20230727,163300,649561785,2205,2205,2205,2205,0
|
|
20230727,163200,649561785,2205,2205,2205,2205,0
|
|
20230727,163100,649561785,2205,2205,2205,2205,0
|
|
20230727,163000,649561785,2205,2205,2205,2205,0
|
|
20230727,162900,649561785,2205,2205,2205,2205,0
|
|
20230727,162800,649561785,2205,2205,2205,2205,0
|
|
20230727,162700,649561785,2205,2205,2205,2205,0
|
|
20230727,162600,649561785,2205,2205,2205,2205,0
|
|
20230727,162500,649561785,2205,2205,2205,2205,0
|
|
20230727,162400,649561785,2205,2205,2205,2205,0
|
|
20230727,162300,649561785,2205,2205,2205,2205,0
|
|
20230727,162200,649561785,2205,2205,2205,2205,0
|
|
20230727,162100,649561785,2205,2205,2205,2205,0
|
|
20230727,162000,649561785,2205,2205,2205,2205,0
|
|
20230727,161900,649561785,2205,2205,2205,2205,0
|
|
20230727,161800,649561785,2205,2205,2205,2205,0
|
|
20230727,161700,649561785,2205,2205,2205,2205,0
|
|
20230727,161600,649561785,2205,2205,2205,2205,0
|
|
20230727,161500,649561785,2205,2205,2205,2205,0
|
|
20230727,161400,649561785,2205,2205,2205,2205,0
|
|
20230727,161300,649561785,2205,2205,2205,2205,0
|
|
20230727,161200,649561785,2205,2205,2205,2205,0
|
|
20230727,161100,649561785,2205,2205,2205,2205,6792
|
|
20230727,161000,649561785,2205,2205,2205,2205,0
|
|
20230727,160900,649561785,2205,2205,2205,2205,0
|
|
20230727,160800,649561785,2205,2205,2205,2205,0
|
|
20230727,160700,649561785,2205,2205,2205,2205,0
|
|
20230727,160600,649561785,2205,2205,2205,2205,0
|
|
20230727,160500,649561785,2205,2205,2205,2205,0
|
|
20230727,160400,649561785,2205,2205,2205,2205,0
|
|
20230727,160300,649561785,2205,2205,2205,2205,0
|
|
20230727,160200,649561785,2205,2205,2205,2205,0
|
|
20230727,160100,649561785,2205,2205,2205,2205,0
|
|
20230727,160000,649561785,2205,2205,2205,2205,0
|
|
20230727,155900,649561785,2205,2205,2205,2205,0
|
|
20230727,155800,649561785,2205,2205,2205,2205,0
|
|
20230727,155700,649561785,2205,2205,2205,2205,0
|
|
20230727,155600,649561785,2205,2205,2205,2205,0
|
|
20230727,155500,649561785,2205,2205,2205,2205,0
|
|
20230727,155400,649561785,2205,2205,2205,2205,0
|
|
20230727,155300,649561785,2205,2205,2205,2205,0
|
|
20230727,155200,649561785,2205,2205,2205,2205,0
|
|
20230727,155100,649561785,2205,2205,2205,2205,0
|
|
20230727,155000,649561785,2205,2205,2205,2205,0
|
|
20230727,154900,649561785,2205,2205,2205,2205,0
|
|
20230727,154800,649561785,2205,2205,2205,2205,0
|
|
20230727,154700,649561785,2205,2205,2205,2205,0
|
|
20230727,154600,649561785,2205,2205,2205,2205,0
|
|
20230727,154500,649561785,2205,2205,2205,2205,0
|
|
20230727,154400,649561785,2205,2205,2205,2205,0
|
|
20230727,154300,649561785,2205,2205,2205,2205,0
|
|
20230727,154200,649561785,2205,2205,2205,2205,0
|
|
20230727,154100,649561785,2205,2205,2205,2205,6792
|
|
20230727,154000,649561785,2205,2205,2205,2205,0
|
|
20230727,153900,649561785,2205,2205,2205,2205,0
|
|
20230727,153800,649561785,2205,2205,2205,2205,0
|
|
20230727,153700,649561785,2205,2205,2205,2205,0
|
|
20230727,153600,649561785,2205,2205,2205,2205,0
|
|
20230727,153500,649561785,2205,2205,2205,2205,0
|
|
20230727,153400,649561785,2205,2205,2205,2205,0
|
|
20230727,153300,649561785,2205,2205,2205,2205,0
|
|
20230727,153200,649561785,2205,2205,2205,2205,0
|
|
20230727,153100,649561785,2205,2205,2205,2205,0
|
|
20230727,153000,649561785,2205,2205,2205,2205,6792
|
|
20230727,152900,634585425,2210,2210,2210,2210,0
|
|
20230727,152800,634585425,2210,2210,2210,2210,0
|
|
20230727,152700,634585425,2210,2210,2210,2210,0
|
|
20230727,152600,634585425,2210,2210,2210,2210,0
|
|
20230727,152500,634585425,2210,2210,2210,2210,0
|
|
20230727,152400,634585425,2210,2210,2210,2210,0
|
|
20230727,152300,634585425,2210,2210,2210,2210,0
|
|
20230727,152200,634585425,2210,2210,2210,2210,0
|
|
20230727,152100,634585425,2210,2210,2210,2210,0
|
|
20230727,152000,634585425,2210,2210,2210,2210,0
|
|
20230727,151900,634585425,2210,2210,2210,2210,0
|
|
20230727,151800,634585425,2210,2210,2210,2210,0
|
|
20230727,151700,634585425,2210,2210,2210,2210,139
|
|
20230727,151600,634278235,2210,2210,2210,2210,100
|
|
20230727,151500,634057235,2215,2215,2215,2210,1536
|
|
20230727,151400,630655995,2215,2215,2215,2215,100
|
|
20230727,151300,630434495,2215,2215,2215,2215,0
|
|
20230727,151200,630434495,2215,2215,2215,2215,1
|
|
20230727,151100,630432280,2210,2210,2210,2210,9130
|
|
20230727,151000,610254980,2210,2210,2210,2210,450
|
|
20230727,150900,609260480,2210,2210,2210,2210,0
|
|
20230727,150800,609260480,2210,2205,2210,2205,176
|
|
20230727,150700,608871770,2205,2205,2205,2205,50
|
|
20230727,150600,608761520,2205,2205,2205,2205,338
|
|
20230727,150500,608016230,2205,2205,2205,2205,0
|
|
20230727,150400,608016230,2205,2205,2205,2205,838
|
|
20230727,150300,606168440,2205,2205,2205,2205,104
|
|
20230727,150200,605939120,2205,2215,2215,2205,229
|
|
20230727,150100,605434085,2215,2215,2215,2215,0
|
|
20230727,150000,605434085,2215,2215,2215,2215,1
|
|
20230727,145900,605431870,2215,2215,2215,2215,0
|
|
20230727,145800,605431870,2215,2205,2215,2205,1841
|
|
20230727,145700,601363305,2205,2205,2215,2205,26
|
|
20230727,145600,601305965,2205,2220,2220,2205,14371
|
|
20230727,145500,569553830,2210,2210,2215,2210,10835
|
|
20230727,145400,545603510,2210,2210,2210,2210,1
|
|
20230727,145300,545601300,2210,2210,2210,2210,1
|
|
20230727,145200,545599090,2210,2205,2210,2205,101
|
|
20230727,145100,545376380,2210,2210,2210,2210,1061
|
|
20230727,145000,543031570,2210,2205,2210,2205,601
|
|
20230727,144900,541706360,2210,2210,2210,2210,1
|
|
20230727,144800,541704150,2205,2215,2215,2205,473
|
|
20230727,144700,540660270,2210,2215,2215,2210,6
|
|
20230727,144600,540647005,2215,2215,2215,2215,51
|
|
20230727,144500,540534040,2215,2215,2215,2215,1
|
|
20230727,144400,540531825,2215,2215,2215,2215,0
|
|
20230727,144300,540531825,2215,2215,2215,2215,1
|
|
20230727,144200,540529610,2215,2215,2215,2215,1
|
|
20230727,144100,540527395,2215,2215,2215,2215,1
|
|
20230727,144000,540525180,2215,2215,2215,2215,1
|
|
20230727,143900,540522965,2215,2215,2215,2215,1
|
|
20230727,143800,540520750,2215,2215,2215,2215,1
|
|
20230727,143700,540518535,2215,2215,2215,2215,1
|
|
20230727,143600,540516320,2220,2220,2220,2220,0
|
|
20230727,143500,540516320,2220,2210,2220,2210,4808
|
|
20230727,143400,529870870,2210,2215,2215,2210,2454
|
|
20230727,143300,524447525,2215,2215,2215,2215,1
|
|
20230727,143200,524445310,2215,2215,2215,2215,1
|
|
20230727,143100,524443095,2215,2215,2215,2215,1
|
|
20230727,143000,524440880,2215,2215,2215,2215,6
|
|
20230727,142900,524427590,2205,2210,2210,2205,8556
|
|
20230727,142800,505557935,2215,2215,2215,2215,1
|
|
20230727,142700,505555720,2215,2205,2215,2205,102
|
|
20230727,142600,505330300,2215,2215,2215,2215,1
|
|
20230727,142500,505328085,2215,2215,2215,2215,113
|
|
20230727,142400,505077790,2210,2210,2215,2210,1990
|
|
20230727,142300,500679885,2210,2215,2215,2210,182
|
|
20230727,142200,500277660,2215,2215,2215,2215,1
|
|
20230727,142100,500275445,2215,2215,2215,2215,0
|
|
20230727,142000,500275445,2215,2215,2215,2215,1
|
|
20230727,141900,500273230,2215,2215,2215,2215,2
|
|
20230727,141800,500268800,2210,2215,2215,2210,2001
|
|
20230727,141700,495846585,2215,2215,2215,2215,1
|
|
20230727,141600,495844370,2215,2215,2215,2215,1
|
|
20230727,141500,495842155,2210,2215,2215,2210,3651
|
|
20230727,141400,487772940,2215,2215,2215,2215,0
|
|
20230727,141300,487772940,2215,2215,2215,2215,2
|
|
20230727,141200,487768510,2215,2215,2215,2215,2
|
|
20230727,141100,487764080,2215,2215,2215,2215,1
|
|
20230727,141000,487761865,2215,2215,2215,2215,1
|
|
20230727,140900,487759650,2215,2215,2215,2215,3
|
|
20230727,140800,487753005,2215,2215,2215,2215,5
|
|
20230727,140700,487741930,2215,2215,2215,2215,4
|
|
20230727,140600,487733070,2215,2215,2215,2215,0
|
|
20230727,140500,487733070,2215,2210,2215,2210,1773
|
|
20230727,140400,483814735,2210,2210,2210,2210,1
|
|
20230727,140300,483812525,2210,2210,2210,2210,1
|
|
20230727,140200,483810315,2210,2210,2210,2210,109
|
|
20230727,140100,483569425,2210,2210,2210,2210,5
|
|
20230727,140000,483558375,2210,2210,2210,2210,9
|
|
20230727,135900,483538485,2210,2210,2210,2210,501
|
|
20230727,135800,482431275,2205,2205,2205,2205,2783
|
|
20230727,135700,476294760,2210,2210,2210,2210,1
|
|
20230727,135600,476292550,2210,2210,2210,2210,1
|
|
20230727,135500,476290340,2210,2210,2210,2210,1
|
|
20230727,135400,476288130,2210,2210,2210,2210,1
|
|
20230727,135300,476285920,2210,2210,2210,2210,1
|
|
20230727,135200,476283710,2210,2210,2210,2210,1
|
|
20230727,135100,476281500,2210,2205,2210,2205,6700
|
|
20230727,135000,461507995,2205,2200,2205,2200,2808
|
|
20230727,134900,455329605,2205,2205,2205,2205,1
|
|
20230727,134800,455327400,2205,2210,2210,2205,2848
|
|
20230727,134700,449047555,2210,2210,2210,2210,98
|
|
20230727,134600,448830975,2210,2210,2210,2210,1
|
|
20230727,134500,448828765,2210,2210,2210,2210,1
|
|
20230727,134400,448826555,2210,2210,2210,2210,1
|
|
20230727,134300,448824345,2210,2210,2210,2210,0
|
|
20230727,134200,448824345,2210,2210,2210,2210,1
|
|
20230727,134100,448822135,2210,2210,2210,2210,499
|
|
20230727,134000,447719345,2210,2210,2210,2210,91
|
|
20230727,133900,447518235,2210,2210,2210,2210,1
|
|
20230727,133800,447516025,2210,2210,2210,2210,1
|
|
20230727,133700,447513815,2210,2210,2210,2210,5
|
|
20230727,133600,447502765,2215,2215,2215,2215,1
|
|
20230727,133500,447500550,2215,2215,2215,2215,18
|
|
20230727,133400,447460680,2215,2215,2215,2215,1
|
|
20230727,133300,447458465,2215,2215,2215,2215,2
|
|
20230727,133200,447454035,2215,2215,2215,2215,1
|
|
20230727,133100,447451820,2215,2215,2215,2215,1
|
|
20230727,133000,447449605,2215,2215,2215,2215,1
|
|
20230727,132900,447447390,2215,2215,2215,2205,3
|
|
20230727,132800,447440755,2210,2210,2210,2210,1537
|
|
20230727,132700,444043985,2210,2210,2210,2210,301
|
|
20230727,132600,443378775,2210,2210,2210,2210,1
|
|
20230727,132500,443376565,2210,2210,2210,2210,1
|
|
20230727,132400,443374355,2205,2205,2210,2205,901
|
|
20230727,132300,441387145,2210,2210,2210,2210,1
|
|
20230727,132200,441384935,2210,2210,2210,2210,1
|
|
20230727,132100,441382725,2210,2210,2210,2210,1
|
|
20230727,132000,441380515,2210,2210,2210,2210,0
|
|
20230727,131900,441380515,2210,2210,2210,2210,1
|
|
20230727,131800,441378305,2195,2195,2195,2195,100
|
|
20230727,131700,441158805,2195,2195,2195,2195,0
|
|
20230727,131600,441158805,2195,2195,2195,2195,0
|
|
20230727,131500,441158805,2195,2195,2195,2195,0
|
|
20230727,131400,441158805,2195,2195,2195,2195,0
|
|
20230727,131300,441158805,2195,2200,2200,2195,3000
|
|
20230727,131200,434570040,2200,2200,2200,2200,0
|
|
20230727,131100,434570040,2200,2210,2210,2200,5100
|
|
20230727,131000,423341490,2210,2210,2210,2210,0
|
|
20230727,130900,423341490,2210,2210,2210,2210,0
|
|
20230727,130800,423341490,2210,2210,2210,2210,4080
|
|
20230727,130700,414324690,2210,2210,2210,2210,1
|
|
20230727,130600,414322480,2205,2205,2205,2205,1686
|
|
20230727,130500,410604850,2210,2210,2210,2210,100
|
|
20230727,130400,410383850,2210,2210,2210,2210,0
|
|
20230727,130300,410383850,2210,2210,2210,2210,5
|
|
20230727,130200,410372800,2210,2210,2210,2210,0
|
|
20230727,130100,410372800,2210,2210,2210,2210,0
|
|
20230727,130000,410372800,2210,2210,2210,2210,0
|
|
20230727,125900,410372800,2210,2210,2210,2210,1358
|
|
20230727,125800,407371620,2210,2210,2210,2210,0
|
|
20230727,125700,407371620,2210,2210,2210,2210,1925
|
|
20230727,125600,403117370,2210,2210,2210,2210,0
|
|
20230727,125500,403117370,2210,2210,2210,2210,1
|
|
20230727,125400,403115160,2205,2205,2205,2205,200
|
|
20230727,125300,402674160,2205,2205,2205,2205,52
|
|
20230727,125200,402559500,2200,2200,2200,2200,136
|
|
20230727,125100,402260300,2205,2205,2205,2205,0
|
|
20230727,125000,402260300,2205,2205,2205,2205,0
|
|
20230727,124900,402260300,2205,2205,2205,2205,948
|
|
20230727,124800,400169960,2210,2210,2210,2210,1500
|
|
20230727,124700,396854960,2210,2210,2210,2210,494
|
|
20230727,124600,395763220,2210,2210,2210,2210,0
|
|
20230727,124500,395763220,2210,2210,2210,2210,1106
|
|
20230727,124400,393318960,2200,2200,2200,2200,30
|
|
20230727,124300,393252960,2215,2215,2215,2215,1
|
|
20230727,124200,393250745,2210,2210,2210,2210,1500
|
|
20230727,124100,389935745,2210,2210,2210,2210,0
|
|
20230727,124000,389935745,2210,2210,2210,2210,0
|
|
20230727,123900,389935745,2210,2210,2210,2210,201
|
|
20230727,123800,389491535,2210,2210,2210,2210,0
|
|
20230727,123700,389491535,2210,2210,2210,2210,336
|
|
20230727,123600,388748975,2210,2205,2210,2205,15
|
|
20230727,123500,388715885,2210,2210,2210,2210,0
|
|
20230727,123400,388715885,2210,2210,2210,2210,534
|
|
20230727,123300,387535745,2205,2205,2205,2205,2836
|
|
20230727,123200,381282365,2205,2205,2205,2205,0
|
|
20230727,123100,381282365,2205,2205,2205,2205,0
|
|
20230727,123000,381282365,2205,2205,2205,2205,30
|
|
20230727,122900,381216215,2205,2205,2205,2205,0
|
|
20230727,122800,381216215,2205,2205,2205,2205,904
|
|
20230727,122700,379222895,2205,2200,2205,2200,200
|
|
20230727,122600,378782645,2200,2200,2200,2200,0
|
|
20230727,122500,378782645,2200,2200,2200,2200,100
|
|
20230727,122400,378562645,2200,2200,2200,2200,0
|
|
20230727,122300,378562645,2200,2200,2200,2200,12
|
|
20230727,122200,378536245,2195,2195,2195,2195,0
|
|
20230727,122100,378536245,2195,2195,2195,2195,1
|
|
20230727,122000,378534050,2200,2200,2200,2200,5020
|
|
20230727,121900,367490050,2205,2205,2205,2205,0
|
|
20230727,121800,367490050,2205,2205,2205,2205,4012
|
|
20230727,121700,358643590,2210,2210,2210,2210,0
|
|
20230727,121600,358643590,2210,2210,2210,2210,100
|
|
20230727,121500,358422590,2205,2205,2205,2205,0
|
|
20230727,121400,358422590,2205,2205,2205,2205,0
|
|
20230727,121300,358422590,2205,2205,2205,2205,0
|
|
20230727,121200,358422590,2205,2205,2205,2205,0
|
|
20230727,121100,358422590,2205,2205,2205,2205,4000
|
|
20230727,121000,349602590,2200,2200,2200,2200,0
|
|
20230727,120900,349602590,2200,2205,2205,2200,7467
|
|
20230727,120800,333165190,2205,2205,2205,2205,20
|
|
20230727,120700,333121090,2200,2200,2200,2200,200
|
|
20230727,120600,332681090,2200,2205,2210,2200,5791
|
|
20230727,120500,319936410,2205,2205,2205,2205,657
|
|
20230727,120400,318487725,2205,2205,2205,2205,343
|
|
20230727,120300,317731410,2205,2205,2205,2205,0
|
|
20230727,120200,317731410,2205,2205,2205,2205,0
|
|
20230727,120100,317731410,2205,2205,2205,2205,0
|
|
20230727,120000,317731410,2205,2205,2205,2205,100
|
|
20230727,115900,317510910,2205,2205,2205,2205,785
|
|
20230727,115800,315779985,2205,2205,2205,2205,989
|
|
20230727,115700,313599240,2205,2205,2205,2205,54
|
|
20230727,115600,313480170,2205,2205,2205,2205,385
|
|
20230727,115500,312631245,2205,2210,2210,2205,2454
|
|
20230727,115400,307219975,2210,2210,2210,2210,19
|
|
20230727,115300,307177985,2210,2210,2210,2210,127
|
|
20230727,115200,306897315,2210,2210,2210,2210,90
|
|
20230727,115100,306698415,2210,2210,2210,2210,33
|
|
20230727,115000,306625485,2210,2210,2210,2210,1
|
|
20230727,114900,306623275,2210,2210,2210,2210,1
|
|
20230727,114800,306621065,2210,2210,2210,2210,0
|
|
20230727,114700,306621065,2210,2210,2210,2210,1
|
|
20230727,114600,306618855,2210,2210,2210,2210,30
|
|
20230727,114500,306552555,2210,2210,2210,2210,0
|
|
20230727,114400,306552555,2210,2210,2210,2210,0
|
|
20230727,114300,306552555,2210,2210,2210,2210,1
|
|
20230727,114200,306550345,2210,2210,2210,2210,0
|
|
20230727,114100,306550345,2210,2210,2210,2210,0
|
|
20230727,114000,306550345,2210,2205,2210,2205,3
|
|
20230727,113900,306543720,2205,2205,2205,2205,0
|
|
20230727,113800,306543720,2205,2205,2205,2205,200
|
|
20230727,113700,306102720,2205,2205,2205,2205,16
|
|
20230727,113600,306067440,2210,2210,2210,2210,2
|
|
20230727,113500,306063020,2210,2210,2210,2210,0
|
|
20230727,113400,306063020,2210,2210,2210,2210,0
|
|
20230727,113300,306063020,2210,2210,2210,2210,1
|
|
20230727,113200,306060810,2210,2210,2210,2210,0
|
|
20230727,113100,306060810,2210,2210,2210,2210,119
|
|
20230727,113000,305797820,2210,2210,2210,2210,139
|
|
20230727,112900,305490630,2210,2210,2210,2210,142
|
|
20230727,112800,305176810,2210,2210,2210,2210,0
|
|
20230727,112700,305176810,2210,2210,2210,2210,0
|
|
20230727,112600,305176810,2210,2205,2210,2205,2023
|
|
20230727,112500,300715980,2210,2210,2210,2210,0
|
|
20230727,112400,300715980,2210,2210,2210,2210,0
|
|
20230727,112300,300715980,2210,2210,2210,2210,0
|
|
20230727,112200,300715980,2210,2205,2210,2205,9
|
|
20230727,112100,300696130,2210,2210,2210,2210,0
|
|
20230727,112000,300696130,2210,2210,2210,2210,10
|
|
20230727,111900,300674030,2205,2210,2210,2205,2
|
|
20230727,111800,300669615,2210,2205,2210,2205,2
|
|
20230727,111700,300665200,2205,2205,2205,2205,22
|
|
20230727,111600,300616690,2210,2210,2210,2210,0
|
|
20230727,111500,300616690,2210,2215,2215,2210,184
|
|
20230727,111400,300210045,2215,2210,2215,2210,1001
|
|
20230727,111300,297997830,2215,2210,2215,2210,1391
|
|
20230727,111200,294919265,2215,2215,2215,2215,2
|
|
20230727,111100,294914835,2215,2215,2215,2215,3
|
|
20230727,111000,294908190,2210,2215,2215,2210,356
|
|
20230727,110900,294120150,2215,2215,2215,2215,522
|
|
20230727,110800,292963920,2215,2210,2215,2210,651
|
|
20230727,110700,291525205,2215,2215,2215,2215,601
|
|
20230727,110600,290193990,2215,2215,2215,2215,0
|
|
20230727,110500,290193990,2215,2215,2215,2215,1
|
|
20230727,110400,290191775,2210,2210,2215,2210,58
|
|
20230727,110300,290063590,2210,2210,2210,2210,74
|
|
20230727,110200,289900050,2210,2210,2210,2210,0
|
|
20230727,110100,289900050,2210,2215,2215,2210,212
|
|
20230727,110000,289431470,2215,2215,2215,2215,1342
|
|
20230727,105900,286458940,2215,2215,2215,2215,30
|
|
20230727,105800,286392490,2215,2215,2215,2215,2840
|
|
20230727,105700,280101890,2210,2210,2210,2210,2000
|
|
20230727,105600,275681890,2205,2205,2205,2205,2
|
|
20230727,105500,275677480,2210,2210,2210,2210,4655
|
|
20230727,105400,265389930,2205,2210,2210,2205,211
|
|
20230727,105300,264924145,2205,2205,2205,2205,129
|
|
20230727,105200,264639700,2205,2205,2205,2205,1024
|
|
20230727,105100,262381780,2205,2210,2210,2205,2304
|
|
20230727,105000,257294440,2210,2210,2210,2210,0
|
|
20230727,104900,257294440,2210,2210,2210,2210,192
|
|
20230727,104800,256870120,2210,2205,2210,2205,1649
|
|
20230727,104700,253234070,2210,2210,2210,2210,6
|
|
20230727,104600,253220810,2210,2210,2210,2210,1
|
|
20230727,104500,253218600,2205,2215,2215,2205,19
|
|
20230727,104400,253176695,2205,2210,2210,2205,500
|
|
20230727,104300,252074155,2215,2215,2215,2215,37
|
|
20230727,104200,251992200,2210,2215,2215,2210,1849
|
|
20230727,104100,247905665,2215,2215,2215,2215,952
|
|
20230727,104000,245796985,2210,2210,2210,2205,2115
|
|
20230727,103900,241122840,2210,2210,2210,2210,241
|
|
20230727,103800,240590230,2210,2210,2210,2210,136
|
|
20230727,103700,240289670,2210,2210,2210,2210,200
|
|
20230727,103600,239847670,2210,2210,2210,2210,3
|
|
20230727,103500,239841040,2210,2210,2210,2210,642
|
|
20230727,103400,238422220,2210,2205,2210,2205,11
|
|
20230727,103300,238397960,2210,2210,2210,2210,136
|
|
20230727,103200,238097400,2210,2210,2210,2210,100
|
|
20230727,103100,237876400,2210,2205,2210,2205,234
|
|
20230727,103000,237359865,2205,2210,2210,2205,70
|
|
20230727,102900,237205265,2210,2210,2210,2210,31
|
|
20230727,102800,237136755,2210,2205,2210,2205,898
|
|
20230727,102700,235154395,2205,2205,2205,2205,31
|
|
20230727,102600,235086040,2205,2205,2205,2200,511
|
|
20230727,102500,233961785,2205,2205,2205,2200,701
|
|
20230727,102400,232419080,2205,2200,2205,2200,401
|
|
20230727,102300,231536875,2200,2205,2205,2200,608
|
|
20230727,102200,230196990,2205,2205,2205,2205,41
|
|
20230727,102100,230106585,2205,2200,2205,2200,3
|
|
20230727,102000,230099980,2205,2190,2205,2190,257
|
|
20230727,101900,229534135,2200,2200,2205,2200,459
|
|
20230727,101800,228524320,2200,2200,2205,2200,496
|
|
20230727,101700,227432530,2200,2200,2200,2200,50
|
|
20230727,101600,227322530,2200,2200,2200,2200,10
|
|
20230727,101500,227300530,2200,2200,2200,2190,17
|
|
20230727,101400,227263270,2190,2200,2200,2190,1227
|
|
20230727,101300,224574800,2200,2195,2200,2195,21447
|
|
20230727,101200,177488030,2195,2200,2200,2195,3504
|
|
20230727,101100,169783780,2200,2195,2200,2195,91
|
|
20230727,101000,169584030,2195,2195,2195,2195,150
|
|
20230727,100900,169254780,2195,2190,2195,2190,321
|
|
20230727,100800,168551785,2195,2190,2195,2190,32
|
|
20230727,100700,168481700,2200,2195,2200,2195,333
|
|
20230727,100600,167750760,2190,2190,2190,2190,9432
|
|
20230727,100500,147094680,2190,2195,2195,2190,648
|
|
20230727,100400,145675555,2195,2195,2195,2195,0
|
|
20230727,100300,145675555,2195,2195,2195,2195,2
|
|
20230727,100200,145671165,2195,2195,2195,2195,954
|
|
20230727,100100,143577135,2195,2190,2195,2190,2549
|
|
20230727,100000,137984815,2190,2185,2190,2185,1557
|
|
20230727,095900,134582705,2190,2190,2190,2190,414
|
|
20230727,095800,133676045,2195,2195,2195,2195,1
|
|
20230727,095700,133673850,2190,2185,2190,2185,1002
|
|
20230727,095600,131484470,2185,2190,2190,2185,1647
|
|
20230727,095500,127877725,2195,2195,2195,2195,73
|
|
20230727,095400,127717490,2195,2190,2195,2190,8
|
|
20230727,095300,127699955,2190,2190,2190,2190,0
|
|
20230727,095200,127699955,2190,2190,2190,2190,1100
|
|
20230727,095100,125290955,2195,2200,2200,2195,413
|
|
20230727,095000,124384415,2200,2200,2200,2200,1
|
|
20230727,094900,124382215,2195,2195,2195,2195,1339
|
|
20230727,094800,121443110,2190,2190,2195,2190,9043
|
|
20230727,094700,101636435,2185,2185,2185,2185,374
|
|
20230727,094600,100819245,2185,2185,2185,2185,1066
|
|
20230727,094500,98490035,2185,2185,2185,2185,405
|
|
20230727,094400,97605110,2190,2190,2190,2190,2
|
|
20230727,094300,97600730,2185,2190,2190,2185,770
|
|
20230727,094200,95915430,2185,2185,2185,2185,1500
|
|
20230727,094100,92637930,2190,2190,2190,2190,1
|
|
20230727,094000,92635740,2190,2190,2190,2190,0
|
|
20230727,093900,92635740,2190,2190,2190,2190,100
|
|
20230727,093800,92416740,2190,2180,2190,2180,102
|
|
20230727,093700,92194360,2190,2190,2190,2185,971
|
|
20230727,093600,90068125,2190,2185,2190,2185,125
|
|
20230727,093500,89794890,2190,2190,2190,2190,1
|
|
20230727,093400,89792700,2190,2190,2190,2190,1
|
|
20230727,093300,89790510,2190,2185,2190,2185,161
|
|
20230727,093200,89438670,2190,2190,2190,2190,0
|
|
20230727,093100,89438670,2190,2190,2190,2190,53
|
|
20230727,093000,89322600,2190,2180,2190,2180,503
|
|
20230727,092900,88226030,2180,2180,2180,2180,0
|
|
20230727,092800,88226030,2180,2185,2190,2180,2672
|
|
20230727,092700,82398655,2190,2190,2190,2190,50
|
|
20230727,092600,82289155,2185,2185,2185,2185,0
|
|
20230727,092500,82289155,2185,2190,2190,2185,641
|
|
20230727,092400,80888520,2190,2190,2190,2190,2
|
|
20230727,092300,80884140,2190,2190,2190,2190,0
|
|
20230727,092200,80884140,2190,2190,2190,2180,4550
|
|
20230727,092100,70964640,2190,2180,2190,2180,1340
|
|
20230727,092000,68033190,2180,2180,2180,2175,243
|
|
20230727,091900,67503455,2185,2185,2185,2185,0
|
|
20230727,091800,67503455,2185,2185,2185,2185,1586
|
|
20230727,091700,64038045,2180,2185,2185,2175,817
|
|
20230727,091600,62256490,2185,2185,2190,2185,1837
|
|
20230727,091500,58238530,2180,2185,2190,2180,3922
|
|
20230727,091400,49669190,2185,2185,2185,2185,2
|
|
20230727,091300,49664820,2185,2175,2185,2175,696
|
|
20230727,091200,48144560,2180,2180,2180,2180,100
|
|
20230727,091100,47926560,2180,2175,2180,2170,3006
|
|
20230727,091000,41386990,2170,2170,2170,2170,350
|
|
20230727,090900,40627490,2175,2165,2175,2165,1011
|
|
20230727,090800,38438575,2165,2170,2170,2165,396
|
|
20230727,090700,37581165,2170,2170,2170,2170,27
|
|
20230727,090600,37522575,2170,2170,2170,2170,952
|
|
20230727,090500,35456735,2160,2170,2170,2160,3427
|
|
20230727,090400,28031685,2180,2180,2180,2180,0
|
|
20230727,090300,28031685,2180,2170,2180,2170,1238
|
|
20230727,090200,25339675,2165,2165,2165,2165,155
|
|
20230727,090100,25004100,2145,2155,2175,2140,1307
|
|
20230727,090000,22188145,2155,2125,2155,2125,10426
|