594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185100,1622353130,2410,2410,2410,2410,6155
|
|
20230727,185000,1622353130,2410,2410,2410,2410,0
|
|
20230727,184900,1622353130,2410,2410,2410,2410,0
|
|
20230727,184800,1622353130,2410,2410,2410,2410,0
|
|
20230727,184700,1622353130,2410,2410,2410,2410,0
|
|
20230727,184600,1622353130,2410,2410,2410,2410,0
|
|
20230727,184500,1622353130,2410,2410,2410,2410,0
|
|
20230727,184400,1622353130,2410,2410,2410,2410,0
|
|
20230727,184300,1622353130,2410,2410,2410,2410,0
|
|
20230727,184200,1622353130,2410,2410,2410,2410,0
|
|
20230727,184100,1622353130,2410,2410,2410,2410,0
|
|
20230727,184000,1622353130,2410,2410,2410,2410,0
|
|
20230727,183900,1622353130,2410,2410,2410,2410,0
|
|
20230727,183800,1622353130,2410,2410,2410,2410,0
|
|
20230727,183700,1622353130,2410,2410,2410,2410,0
|
|
20230727,183600,1622353130,2410,2410,2410,2410,0
|
|
20230727,183500,1622353130,2410,2410,2410,2410,0
|
|
20230727,183400,1622353130,2410,2410,2410,2410,0
|
|
20230727,183300,1622353130,2410,2410,2410,2410,0
|
|
20230727,183200,1622353130,2410,2410,2410,2410,0
|
|
20230727,183100,1622353130,2410,2410,2410,2410,0
|
|
20230727,183000,1622353130,2410,2410,2410,2410,0
|
|
20230727,182900,1622353130,2410,2410,2410,2410,0
|
|
20230727,182800,1622353130,2410,2410,2410,2410,0
|
|
20230727,182700,1622353130,2410,2410,2410,2410,0
|
|
20230727,182600,1622353130,2410,2410,2410,2410,0
|
|
20230727,182500,1622353130,2410,2410,2410,2410,0
|
|
20230727,182400,1622353130,2410,2410,2410,2410,0
|
|
20230727,182300,1622353130,2410,2410,2410,2410,0
|
|
20230727,182200,1622353130,2410,2410,2410,2410,0
|
|
20230727,182100,1622353130,2410,2410,2410,2410,6155
|
|
20230727,182000,1622353130,2410,2410,2410,2410,0
|
|
20230727,181900,1622353130,2410,2410,2410,2410,0
|
|
20230727,181800,1622353130,2410,2410,2410,2410,0
|
|
20230727,181700,1622353130,2410,2410,2410,2410,0
|
|
20230727,181600,1622353130,2410,2410,2410,2410,0
|
|
20230727,181500,1622353130,2410,2410,2410,2410,0
|
|
20230727,181400,1622353130,2410,2410,2410,2410,0
|
|
20230727,181300,1622353130,2410,2410,2410,2410,0
|
|
20230727,181200,1622353130,2410,2410,2410,2410,0
|
|
20230727,181100,1622353130,2410,2410,2410,2410,0
|
|
20230727,181000,1622353130,2410,2410,2410,2410,0
|
|
20230727,180900,1622353130,2410,2410,2410,2410,0
|
|
20230727,180800,1622353130,2410,2410,2410,2410,0
|
|
20230727,180700,1622353130,2410,2410,2410,2410,0
|
|
20230727,180600,1622353130,2410,2410,2410,2410,0
|
|
20230727,180500,1622353130,2410,2410,2410,2410,0
|
|
20230727,180400,1622353130,2410,2410,2410,2410,0
|
|
20230727,180300,1622353130,2410,2410,2410,2410,0
|
|
20230727,180200,1622353130,2410,2410,2410,2410,0
|
|
20230727,180100,1622353130,2410,2410,2410,2410,0
|
|
20230727,180000,1622353130,2410,2410,2410,2410,0
|
|
20230727,175900,1622353130,2410,2410,2410,2410,0
|
|
20230727,175800,1622353130,2410,2410,2410,2410,0
|
|
20230727,175700,1622353130,2410,2410,2410,2410,0
|
|
20230727,175600,1622353130,2410,2410,2410,2410,0
|
|
20230727,175500,1622353130,2410,2410,2410,2410,0
|
|
20230727,175400,1622353130,2410,2410,2410,2410,0
|
|
20230727,175300,1622353130,2410,2410,2410,2410,0
|
|
20230727,175200,1622353130,2410,2410,2410,2410,0
|
|
20230727,175100,1622353130,2410,2410,2410,2410,6155
|
|
20230727,175000,1622353130,2410,2410,2410,2410,0
|
|
20230727,174900,1622353130,2410,2410,2410,2410,0
|
|
20230727,174800,1622353130,2410,2410,2410,2410,0
|
|
20230727,174700,1622353130,2410,2410,2410,2410,0
|
|
20230727,174600,1622353130,2410,2410,2410,2410,0
|
|
20230727,174500,1622353130,2410,2410,2410,2410,0
|
|
20230727,174400,1622353130,2410,2410,2410,2410,0
|
|
20230727,174300,1622353130,2410,2410,2410,2410,0
|
|
20230727,174200,1622353130,2410,2410,2410,2410,0
|
|
20230727,174100,1622353130,2410,2410,2410,2410,0
|
|
20230727,174000,1622353130,2410,2410,2410,2410,0
|
|
20230727,173900,1622353130,2410,2410,2410,2410,0
|
|
20230727,173800,1622353130,2410,2410,2410,2410,0
|
|
20230727,173700,1622353130,2410,2410,2410,2410,0
|
|
20230727,173600,1622353130,2410,2410,2410,2410,0
|
|
20230727,173500,1622353130,2410,2410,2410,2410,0
|
|
20230727,173400,1622353130,2410,2410,2410,2410,0
|
|
20230727,173300,1622353130,2410,2410,2410,2410,0
|
|
20230727,173200,1622353130,2410,2410,2410,2410,0
|
|
20230727,173100,1622353130,2410,2410,2410,2410,0
|
|
20230727,173000,1622353130,2410,2410,2410,2410,0
|
|
20230727,172900,1622353130,2410,2410,2410,2410,0
|
|
20230727,172800,1622353130,2410,2410,2410,2410,0
|
|
20230727,172700,1622353130,2410,2410,2410,2410,0
|
|
20230727,172600,1622353130,2410,2410,2410,2410,0
|
|
20230727,172500,1622353130,2410,2410,2410,2410,0
|
|
20230727,172400,1622353130,2410,2410,2410,2410,0
|
|
20230727,172300,1622353130,2410,2410,2410,2410,0
|
|
20230727,172200,1622353130,2410,2410,2410,2410,0
|
|
20230727,172100,1622353130,2410,2410,2410,2410,6155
|
|
20230727,172000,1622353130,2410,2410,2410,2410,0
|
|
20230727,171900,1622353130,2410,2410,2410,2410,0
|
|
20230727,171800,1622353130,2410,2410,2410,2410,0
|
|
20230727,171700,1622353130,2410,2410,2410,2410,0
|
|
20230727,171600,1622353130,2410,2410,2410,2410,0
|
|
20230727,171500,1622353130,2410,2410,2410,2410,0
|
|
20230727,171400,1622353130,2410,2410,2410,2410,0
|
|
20230727,171300,1622353130,2410,2410,2410,2410,0
|
|
20230727,171200,1622353130,2410,2410,2410,2410,0
|
|
20230727,171100,1622353130,2410,2410,2410,2410,0
|
|
20230727,171000,1622353130,2410,2410,2410,2410,0
|
|
20230727,170900,1622353130,2410,2410,2410,2410,0
|
|
20230727,170800,1622353130,2410,2410,2410,2410,0
|
|
20230727,170700,1622353130,2410,2410,2410,2410,0
|
|
20230727,170600,1622353130,2410,2410,2410,2410,0
|
|
20230727,170500,1622353130,2410,2410,2410,2410,0
|
|
20230727,170400,1622353130,2410,2410,2410,2410,0
|
|
20230727,170300,1622353130,2410,2410,2410,2410,0
|
|
20230727,170200,1622353130,2410,2410,2410,2410,0
|
|
20230727,170100,1622353130,2410,2410,2410,2410,0
|
|
20230727,170000,1622353130,2410,2410,2410,2410,0
|
|
20230727,165900,1622353130,2410,2410,2410,2410,0
|
|
20230727,165800,1622353130,2410,2410,2410,2410,0
|
|
20230727,165700,1622353130,2410,2410,2410,2410,0
|
|
20230727,165600,1622353130,2410,2410,2410,2410,0
|
|
20230727,165500,1622353130,2410,2410,2410,2410,0
|
|
20230727,165400,1622353130,2410,2410,2410,2410,0
|
|
20230727,165300,1622353130,2410,2410,2410,2410,0
|
|
20230727,165200,1622353130,2410,2410,2410,2410,0
|
|
20230727,165100,1622353130,2410,2410,2410,2410,6155
|
|
20230727,165000,1622353130,2410,2410,2410,2410,0
|
|
20230727,164900,1622353130,2410,2410,2410,2410,0
|
|
20230727,164800,1622353130,2410,2410,2410,2410,0
|
|
20230727,164700,1622353130,2410,2410,2410,2410,0
|
|
20230727,164600,1622353130,2410,2410,2410,2410,0
|
|
20230727,164500,1622353130,2410,2410,2410,2410,0
|
|
20230727,164400,1622353130,2410,2410,2410,2410,0
|
|
20230727,164300,1622353130,2410,2410,2410,2410,0
|
|
20230727,164200,1622353130,2410,2410,2410,2410,0
|
|
20230727,164100,1622353130,2410,2410,2410,2410,0
|
|
20230727,164000,1622353130,2410,2410,2410,2410,0
|
|
20230727,163900,1622353130,2410,2410,2410,2410,0
|
|
20230727,163800,1622353130,2410,2410,2410,2410,0
|
|
20230727,163700,1622353130,2410,2410,2410,2410,0
|
|
20230727,163600,1622353130,2410,2410,2410,2410,0
|
|
20230727,163500,1622353130,2410,2410,2410,2410,0
|
|
20230727,163400,1622353130,2410,2410,2410,2410,0
|
|
20230727,163300,1622353130,2410,2410,2410,2410,0
|
|
20230727,163200,1622353130,2410,2410,2410,2410,0
|
|
20230727,163100,1622353130,2410,2410,2410,2410,0
|
|
20230727,163000,1622353130,2410,2410,2410,2410,0
|
|
20230727,162900,1622353130,2410,2410,2410,2410,0
|
|
20230727,162800,1622353130,2410,2410,2410,2410,0
|
|
20230727,162700,1622353130,2410,2410,2410,2410,0
|
|
20230727,162600,1622353130,2410,2410,2410,2410,0
|
|
20230727,162500,1622353130,2410,2410,2410,2410,0
|
|
20230727,162400,1622353130,2410,2410,2410,2410,0
|
|
20230727,162300,1622353130,2410,2410,2410,2410,0
|
|
20230727,162200,1622353130,2410,2410,2410,2410,0
|
|
20230727,162100,1622353130,2410,2410,2410,2410,6155
|
|
20230727,162000,1622353130,2410,2410,2410,2410,0
|
|
20230727,161900,1622353130,2410,2410,2410,2410,0
|
|
20230727,161800,1622353130,2410,2410,2410,2410,0
|
|
20230727,161700,1622353130,2410,2410,2410,2410,0
|
|
20230727,161600,1622353130,2410,2410,2410,2410,0
|
|
20230727,161500,1622353130,2410,2410,2410,2410,0
|
|
20230727,161400,1622353130,2410,2410,2410,2410,0
|
|
20230727,161300,1622353130,2410,2410,2410,2410,0
|
|
20230727,161200,1622353130,2410,2410,2410,2410,0
|
|
20230727,161100,1622353130,2410,2410,2410,2410,0
|
|
20230727,161000,1622353130,2410,2410,2410,2410,0
|
|
20230727,160900,1622353130,2410,2410,2410,2410,0
|
|
20230727,160800,1622353130,2410,2410,2410,2410,0
|
|
20230727,160700,1622353130,2410,2410,2410,2410,0
|
|
20230727,160600,1622353130,2410,2410,2410,2410,0
|
|
20230727,160500,1622353130,2410,2410,2410,2410,0
|
|
20230727,160400,1622353130,2410,2410,2410,2410,0
|
|
20230727,160300,1622353130,2410,2410,2410,2410,0
|
|
20230727,160200,1622353130,2410,2410,2410,2410,0
|
|
20230727,160100,1622353130,2410,2410,2410,2410,0
|
|
20230727,160000,1622353130,2410,2410,2410,2410,0
|
|
20230727,155900,1622353130,2410,2410,2410,2410,0
|
|
20230727,155800,1622353130,2410,2410,2410,2410,0
|
|
20230727,155700,1622353130,2410,2410,2410,2410,0
|
|
20230727,155600,1622353130,2410,2410,2410,2410,0
|
|
20230727,155500,1622353130,2410,2410,2410,2410,0
|
|
20230727,155400,1622353130,2410,2410,2410,2410,0
|
|
20230727,155300,1622353130,2410,2410,2410,2410,0
|
|
20230727,155200,1622353130,2410,2410,2410,2410,0
|
|
20230727,155100,1622353130,2410,2410,2410,2410,6155
|
|
20230727,155000,1622353130,2410,2410,2410,2410,0
|
|
20230727,154900,1622353130,2410,2410,2410,2410,0
|
|
20230727,154800,1622353130,2410,2410,2410,2410,0
|
|
20230727,154700,1622353130,2410,2410,2410,2410,0
|
|
20230727,154600,1622353130,2410,2410,2410,2410,0
|
|
20230727,154500,1622353130,2410,2410,2410,2410,0
|
|
20230727,154400,1622353130,2410,2410,2410,2410,0
|
|
20230727,154300,1622353130,2410,2410,2410,2410,0
|
|
20230727,154200,1622353130,2410,2410,2410,2410,0
|
|
20230727,154100,1622353130,2410,2410,2410,2410,0
|
|
20230727,154000,1622353130,2410,2410,2410,2410,0
|
|
20230727,153900,1622353130,2410,2410,2410,2410,0
|
|
20230727,153800,1622353130,2410,2410,2410,2410,0
|
|
20230727,153700,1622353130,2410,2410,2410,2410,0
|
|
20230727,153600,1622353130,2410,2410,2410,2410,0
|
|
20230727,153500,1622353130,2410,2410,2410,2410,0
|
|
20230727,153400,1622353130,2410,2410,2410,2410,0
|
|
20230727,153300,1622353130,2410,2410,2410,2410,0
|
|
20230727,153200,1622353130,2410,2410,2410,2410,0
|
|
20230727,153100,1622353130,2410,2410,2410,2410,0
|
|
20230727,153000,1622353130,2410,2410,2410,2410,6155
|
|
20230727,152900,1607519580,2400,2400,2400,2400,0
|
|
20230727,152800,1607519580,2400,2400,2400,2400,0
|
|
20230727,152700,1607519580,2400,2400,2400,2400,0
|
|
20230727,152600,1607519580,2400,2400,2400,2400,0
|
|
20230727,152500,1607519580,2400,2400,2400,2400,0
|
|
20230727,152400,1607519580,2400,2400,2400,2400,0
|
|
20230727,152300,1607519580,2400,2400,2400,2400,0
|
|
20230727,152200,1607519580,2400,2400,2400,2400,0
|
|
20230727,152100,1607519580,2400,2400,2400,2400,0
|
|
20230727,152000,1607519580,2400,2400,2400,2400,0
|
|
20230727,151900,1607519580,2400,2400,2400,2400,2466
|
|
20230727,151800,1601601180,2400,2390,2400,2390,4510
|
|
20230727,151700,1590787055,2390,2385,2390,2385,2514
|
|
20230727,151600,1584778665,2390,2390,2390,2390,738
|
|
20230727,151500,1583014845,2390,2390,2390,2390,1500
|
|
20230727,151400,1579429845,2390,2390,2390,2390,1500
|
|
20230727,151300,1575844845,2385,2390,2390,2385,2379
|
|
20230727,151200,1570163695,2390,2380,2390,2380,14758
|
|
20230727,151100,1534905455,2385,2380,2385,2380,1371
|
|
20230727,151000,1531635670,2385,2390,2390,2385,3017
|
|
20230727,150900,1524430140,2390,2390,2390,2390,1064
|
|
20230727,150800,1521887180,2390,2390,2390,2390,2
|
|
20230727,150700,1521882400,2390,2390,2390,2390,2921
|
|
20230727,150600,1514901210,2390,2390,2390,2390,129
|
|
20230727,150500,1514592900,2390,2395,2395,2390,5921
|
|
20230727,150400,1500420955,2395,2395,2395,2395,0
|
|
20230727,150300,1500420955,2395,2395,2395,2395,1666
|
|
20230727,150200,1496430885,2395,2405,2405,2395,808
|
|
20230727,150100,1494491615,2405,2400,2410,2400,3891
|
|
20230727,150000,1485144110,2400,2410,2410,2400,451
|
|
20230727,145900,1484061700,2400,2405,2405,2395,851
|
|
20230727,145800,1482019045,2410,2410,2410,2410,13
|
|
20230727,145700,1481987715,2405,2405,2405,2400,1002
|
|
20230727,145600,1479582905,2405,2405,2405,2405,1
|
|
20230727,145500,1479580500,2405,2405,2405,2405,1202
|
|
20230727,145400,1476689690,2405,2410,2410,2395,781
|
|
20230727,145300,1474818670,2415,2415,2415,2415,1
|
|
20230727,145200,1474816255,2415,2415,2415,2415,2
|
|
20230727,145100,1474811425,2415,2410,2415,2410,3778
|
|
20230727,145000,1465689145,2410,2420,2420,2410,1336
|
|
20230727,144900,1462469365,2410,2410,2410,2410,973
|
|
20230727,144800,1460124435,2415,2415,2415,2415,1556
|
|
20230727,144700,1456366695,2410,2400,2410,2400,1712
|
|
20230727,144600,1452247655,2400,2400,2400,2400,1
|
|
20230727,144500,1452245255,2395,2395,2400,2395,478
|
|
20230727,144400,1451100440,2395,2400,2400,2395,2502
|
|
20230727,144300,1445108145,2390,2395,2400,2390,2306
|
|
20230727,144200,1439585320,2400,2400,2400,2395,1306
|
|
20230727,144100,1436457225,2400,2400,2400,2400,1502
|
|
20230727,144000,1432852425,2400,2400,2400,2400,521
|
|
20230727,143900,1431602025,2400,2405,2405,2400,2
|
|
20230727,143800,1431597220,2405,2405,2405,2405,2
|
|
20230727,143700,1431592410,2405,2405,2405,2405,202
|
|
20230727,143600,1431106600,2405,2405,2405,2405,1
|
|
20230727,143500,1431104195,2405,2405,2405,2405,2
|
|
20230727,143400,1431099385,2405,2405,2405,2405,2
|
|
20230727,143300,1431094575,2405,2405,2405,2405,1
|
|
20230727,143200,1431092170,2395,2410,2410,2395,3447
|
|
20230727,143100,1422836195,2400,2390,2400,2390,4663
|
|
20230727,143000,1411645295,2390,2400,2400,2390,21
|
|
20230727,142900,1411595095,2400,2400,2400,2400,3302
|
|
20230727,142800,1403670295,2400,2400,2400,2395,1002
|
|
20230727,142700,1401270495,2400,2400,2400,2400,2
|
|
20230727,142600,1401265695,2400,2400,2400,2400,1
|
|
20230727,142500,1401263295,2400,2400,2400,2400,2
|
|
20230727,142400,1401258495,2400,2400,2400,2400,2
|
|
20230727,142300,1401253695,2400,2400,2400,2400,1
|
|
20230727,142200,1401251295,2400,2400,2400,2400,2
|
|
20230727,142100,1401246495,2400,2400,2400,2400,2
|
|
20230727,142000,1401241695,2400,2400,2400,2400,501
|
|
20230727,141900,1400039295,2400,2400,2400,2390,3
|
|
20230727,141800,1400032105,2400,2400,2400,2400,4880
|
|
20230727,141700,1388320105,2400,2400,2400,2400,14
|
|
20230727,141600,1388286505,2400,2390,2400,2390,348
|
|
20230727,141500,1387454765,2395,2400,2400,2395,2
|
|
20230727,141400,1387449970,2400,2400,2400,2395,2119
|
|
20230727,141300,1382374955,2400,2400,2400,2400,1
|
|
20230727,141200,1382372555,2400,2400,2400,2400,2
|
|
20230727,141100,1382367755,2400,2400,2400,2400,1002
|
|
20230727,141000,1379962955,2400,2400,2400,2400,1001
|
|
20230727,140900,1377560555,2400,2410,2410,2400,942
|
|
20230727,140800,1375299735,2410,2410,2410,2400,41
|
|
20230727,140700,1375201315,2410,2410,2410,2410,2
|
|
20230727,140600,1375196495,2400,2405,2410,2400,286
|
|
20230727,140500,1374508665,2410,2410,2410,2410,2
|
|
20230727,140400,1374503845,2410,2410,2410,2410,2
|
|
20230727,140300,1374499025,2410,2410,2410,2410,1
|
|
20230727,140200,1374496615,2410,2405,2410,2405,162
|
|
20230727,140100,1374107000,2405,2405,2405,2405,2
|
|
20230727,140000,1374102190,2405,2405,2405,2405,1
|
|
20230727,135900,1374099785,2405,2410,2410,2405,2
|
|
20230727,135800,1374094970,2410,2410,2410,2410,2
|
|
20230727,135700,1374090150,2410,2410,2410,2410,52
|
|
20230727,135600,1373964830,2410,2410,2410,2410,1
|
|
20230727,135500,1373962420,2410,2410,2410,2410,2
|
|
20230727,135400,1373957600,2410,2410,2410,2410,2
|
|
20230727,135300,1373952780,2410,2410,2410,2410,1
|
|
20230727,135200,1373950370,2410,2410,2410,2410,502
|
|
20230727,135100,1372740550,2410,2410,2410,2410,102
|
|
20230727,135000,1372494730,2410,2410,2410,2410,1
|
|
20230727,134900,1372492320,2410,2410,2410,2410,2
|
|
20230727,134800,1372487500,2410,2400,2410,2400,1106
|
|
20230727,134700,1369832650,2400,2400,2400,2400,9
|
|
20230727,134600,1369811050,2395,2400,2400,2395,1101
|
|
20230727,134500,1367169150,2400,2400,2400,2400,2
|
|
20230727,134400,1367164350,2400,2400,2400,2400,502
|
|
20230727,134300,1365959550,2400,2395,2400,2395,6
|
|
20230727,134200,1365945175,2395,2400,2400,2395,618
|
|
20230727,134100,1364465055,2405,2410,2410,2405,12
|
|
20230727,134000,1364436190,2400,2410,2410,2400,299
|
|
20230727,133900,1363718580,2410,2400,2410,2400,188
|
|
20230727,133800,1363267360,2410,2410,2410,2400,202
|
|
20230727,133700,1362782540,2400,2400,2410,2400,201
|
|
20230727,133600,1362300130,2410,2415,2415,2410,2
|
|
20230727,133500,1362295305,2415,2410,2415,2410,32
|
|
20230727,133400,1362218060,2410,2410,2410,2410,2
|
|
20230727,133300,1362213240,2410,2410,2410,2410,51
|
|
20230727,133200,1362090330,2410,2415,2415,2410,2
|
|
20230727,133100,1362085505,2415,2415,2415,2415,1002
|
|
20230727,133000,1359665675,2415,2415,2415,2415,1
|
|
20230727,132900,1359663260,2415,2415,2415,2415,202
|
|
20230727,132800,1359175430,2420,2420,2420,2415,1002
|
|
20230727,132700,1356750600,2420,2420,2420,2420,11
|
|
20230727,132600,1356723980,2420,2410,2425,2410,22414
|
|
20230727,132500,1302495070,2410,2395,2410,2395,3763
|
|
20230727,132400,1293468860,2400,2400,2400,2395,1042
|
|
20230727,132300,1290971265,2400,2400,2400,2400,1
|
|
20230727,132200,1290968865,2400,2400,2400,2400,22
|
|
20230727,132100,1290916065,2400,2400,2400,2400,12
|
|
20230727,132000,1290887265,2400,2400,2400,2400,1
|
|
20230727,131900,1290884865,2395,2395,2400,2395,5046
|
|
20230727,131800,1278799690,2390,2390,2390,2390,500
|
|
20230727,131700,1277604690,2380,2380,2380,2380,1000
|
|
20230727,131600,1275224690,2380,2380,2380,2380,24
|
|
20230727,131500,1275167570,2380,2380,2380,2380,0
|
|
20230727,131400,1275167570,2380,2380,2380,2380,0
|
|
20230727,131300,1275167570,2380,2375,2380,2375,3903
|
|
20230727,131200,1265883370,2375,2375,2375,2375,0
|
|
20230727,131100,1265883370,2375,2375,2375,2375,400
|
|
20230727,131000,1264933370,2375,2375,2375,2375,0
|
|
20230727,130900,1264933370,2375,2375,2375,2375,0
|
|
20230727,130800,1264933370,2375,2375,2375,2375,0
|
|
20230727,130700,1264933370,2375,2375,2375,2375,500
|
|
20230727,130600,1263745870,2380,2375,2380,2375,1512
|
|
20230727,130500,1260154810,2380,2380,2380,2380,0
|
|
20230727,130400,1260154810,2380,2380,2380,2380,1000
|
|
20230727,130300,1257774810,2385,2385,2385,2385,0
|
|
20230727,130200,1257774810,2385,2385,2385,2385,1100
|
|
20230727,130100,1255151310,2385,2385,2385,2385,410
|
|
20230727,130000,1254173460,2385,2385,2385,2385,300
|
|
20230727,125900,1253457960,2385,2380,2385,2370,979
|
|
20230727,125800,1251136010,2380,2380,2380,2380,66
|
|
20230727,125700,1250978930,2380,2380,2380,2380,0
|
|
20230727,125600,1250978930,2380,2380,2380,2380,956
|
|
20230727,125500,1248703650,2370,2370,2370,2370,0
|
|
20230727,125400,1248703650,2370,2370,2370,2370,208
|
|
20230727,125300,1248210690,2370,2380,2380,2370,5770
|
|
20230727,125200,1234529310,2380,2380,2380,2380,500
|
|
20230727,125100,1233339310,2380,2380,2380,2380,550
|
|
20230727,125000,1232030310,2380,2380,2380,2380,0
|
|
20230727,124900,1232030310,2380,2375,2380,2375,4193
|
|
20230727,124800,1222050975,2375,2375,2375,2375,7
|
|
20230727,124700,1222034350,2370,2370,2370,2370,0
|
|
20230727,124600,1222034350,2370,2370,2370,2370,0
|
|
20230727,124500,1222034350,2370,2370,2370,2370,0
|
|
20230727,124400,1222034350,2370,2370,2370,2370,50
|
|
20230727,124300,1221915850,2375,2375,2375,2375,0
|
|
20230727,124200,1221915850,2375,2370,2375,2370,974
|
|
20230727,124100,1219604100,2370,2370,2370,2370,1100
|
|
20230727,124000,1216997100,2370,2375,2375,2370,442
|
|
20230727,123900,1215949510,2375,2370,2375,2370,608
|
|
20230727,123800,1214508475,2375,2375,2375,2375,900
|
|
20230727,123700,1212370975,2370,2370,2370,2370,0
|
|
20230727,123600,1212370975,2370,2370,2370,2370,1023
|
|
20230727,123500,1209946465,2370,2370,2370,2370,400
|
|
20230727,123400,1208998465,2370,2370,2370,2370,1500
|
|
20230727,123300,1205443465,2375,2375,2375,2375,1
|
|
20230727,123200,1205441090,2390,2390,2390,2390,0
|
|
20230727,123100,1205441090,2390,2380,2390,2380,2092
|
|
20230727,123000,1200459955,2370,2370,2370,2370,200
|
|
20230727,122900,1199985955,2370,2370,2370,2370,0
|
|
20230727,122800,1199985955,2370,2365,2370,2365,226
|
|
20230727,122700,1199451165,2380,2380,2380,2380,1
|
|
20230727,122600,1199448785,2370,2375,2375,2370,529
|
|
20230727,122500,1198194900,2380,2380,2380,2380,52
|
|
20230727,122400,1198071140,2380,2380,2380,2380,211
|
|
20230727,122300,1197568960,2380,2380,2380,2370,36
|
|
20230727,122200,1197483300,2385,2385,2385,2385,2
|
|
20230727,122100,1197478530,2385,2390,2390,2385,539
|
|
20230727,122000,1196192975,2390,2370,2390,2370,5168
|
|
20230727,121900,1183881815,2370,2360,2380,2360,4902
|
|
20230727,121800,1172267315,2355,2360,2360,2355,3550
|
|
20230727,121700,1163906815,2355,2355,2355,2355,1
|
|
20230727,121600,1163904460,2350,2350,2350,2350,0
|
|
20230727,121500,1163904460,2350,2350,2350,2350,1176
|
|
20230727,121400,1161140860,2345,2345,2345,2345,262
|
|
20230727,121300,1160526470,2350,2355,2355,2350,13074
|
|
20230727,121200,1129790440,2360,2360,2360,2360,3101
|
|
20230727,121100,1122472080,2360,2365,2365,2360,5325
|
|
20230727,121000,1109892405,2365,2365,2365,2365,330
|
|
20230727,120900,1109111955,2365,2365,2365,2360,3035
|
|
20230727,120800,1101934230,2365,2365,2365,2365,952
|
|
20230727,120700,1099682750,2365,2365,2365,2365,548
|
|
20230727,120600,1098386730,2365,2365,2365,2365,5499
|
|
20230727,120500,1085381595,2365,2365,2365,2365,3279
|
|
20230727,120400,1077626760,2365,2370,2370,2365,2450
|
|
20230727,120300,1071832050,2370,2380,2380,2370,660
|
|
20230727,120200,1070267010,2370,2370,2370,2370,10100
|
|
20230727,120100,1046330010,2375,2380,2380,2375,206
|
|
20230727,120000,1045840290,2380,2375,2380,2375,5306
|
|
20230727,115900,1033214010,2380,2385,2385,2380,16588
|
|
20230727,115800,993698070,2390,2395,2395,2390,9726
|
|
20230727,115700,970452925,2395,2395,2395,2395,874
|
|
20230727,115600,968359695,2395,2395,2395,2395,305
|
|
20230727,115500,967629220,2400,2400,2400,2400,1
|
|
20230727,115400,967626820,2400,2400,2400,2400,0
|
|
20230727,115300,967626820,2400,2400,2400,2400,1
|
|
20230727,115200,967624420,2400,2400,2400,2400,1
|
|
20230727,115100,967622020,2395,2395,2395,2395,30
|
|
20230727,115000,967550170,2395,2395,2395,2395,649
|
|
20230727,114900,965995815,2400,2400,2400,2400,0
|
|
20230727,114800,965995815,2400,2400,2400,2400,1044
|
|
20230727,114700,963490215,2400,2400,2400,2400,16
|
|
20230727,114600,963451815,2400,2405,2405,2400,166
|
|
20230727,114500,963053410,2400,2405,2405,2400,4011
|
|
20230727,114400,953422105,2405,2410,2410,2405,21
|
|
20230727,114300,953371595,2410,2410,2410,2410,10
|
|
20230727,114200,953347495,2410,2410,2410,2410,2340
|
|
20230727,114100,947708095,2405,2405,2405,2405,500
|
|
20230727,114000,946505595,2405,2405,2405,2400,1775
|
|
20230727,113900,942236770,2405,2405,2405,2405,530
|
|
20230727,113800,940962120,2410,2410,2410,2410,0
|
|
20230727,113700,940962120,2410,2405,2410,2405,74
|
|
20230727,113600,940783895,2405,2405,2405,2405,502
|
|
20230727,113500,939576585,2415,2415,2415,2415,0
|
|
20230727,113400,939576585,2415,2415,2415,2415,0
|
|
20230727,113300,939576585,2415,2415,2415,2415,2
|
|
20230727,113200,939571755,2390,2400,2400,2390,6120
|
|
20230727,113100,924903205,2400,2410,2410,2400,5519
|
|
20230727,113000,911645145,2415,2410,2415,2410,391
|
|
20230727,112900,910702830,2410,2410,2410,2410,0
|
|
20230727,112800,910702830,2410,2410,2415,2410,262
|
|
20230727,112700,910071405,2410,2415,2415,2410,5000
|
|
20230727,112600,898021400,2410,2410,2410,2410,0
|
|
20230727,112500,898021400,2410,2410,2410,2410,300
|
|
20230727,112400,897298400,2420,2420,2420,2420,1
|
|
20230727,112300,897295980,2410,2410,2410,2410,0
|
|
20230727,112200,897295980,2410,2410,2410,2410,0
|
|
20230727,112100,897295980,2410,2420,2420,2410,411
|
|
20230727,112000,896305460,2420,2420,2420,2420,0
|
|
20230727,111900,896305460,2420,2420,2420,2420,1
|
|
20230727,111800,896303040,2415,2415,2415,2415,930
|
|
20230727,111700,894057090,2410,2415,2415,2410,2
|
|
20230727,111600,894052265,2410,2410,2410,2410,10
|
|
20230727,111500,894028165,2410,2420,2420,2410,11
|
|
20230727,111400,894001645,2415,2415,2415,2415,0
|
|
20230727,111300,894001645,2415,2410,2415,2405,5716
|
|
20230727,111200,880202175,2415,2415,2415,2400,16385
|
|
20230727,111100,840752315,2420,2420,2420,2420,131
|
|
20230727,111000,840435295,2420,2425,2425,2420,2001
|
|
20230727,110900,835592870,2425,2425,2425,2425,315
|
|
20230727,110800,834828995,2430,2430,2430,2430,1
|
|
20230727,110700,834826565,2430,2425,2430,2425,1840
|
|
20230727,110600,830364360,2425,2425,2425,2425,200
|
|
20230727,110500,829879360,2425,2425,2425,2425,1
|
|
20230727,110400,829876935,2430,2430,2430,2430,10
|
|
20230727,110300,829852635,2430,2415,2430,2415,2302
|
|
20230727,110200,824280270,2410,2410,2410,2410,3400
|
|
20230727,110100,816086270,2420,2415,2425,2410,9501
|
|
20230727,110000,793155880,2410,2435,2435,2410,10853
|
|
20230727,105900,766956215,2435,2435,2440,2435,101
|
|
20230727,105800,766710085,2435,2435,2435,2435,89
|
|
20230727,105700,766493370,2440,2440,2440,2440,0
|
|
20230727,105600,766493370,2440,2435,2440,2435,913
|
|
20230727,105500,764270210,2435,2435,2435,2435,200
|
|
20230727,105400,763783210,2435,2435,2435,2435,0
|
|
20230727,105300,763783210,2435,2435,2435,2435,2001
|
|
20230727,105200,758910775,2430,2430,2430,2420,12552
|
|
20230727,105100,728409445,2425,2430,2430,2425,51
|
|
20230727,105000,728285765,2425,2425,2430,2425,3792
|
|
20230727,104900,719072920,2425,2425,2425,2425,0
|
|
20230727,104800,719072920,2425,2425,2425,2425,15
|
|
20230727,104700,719036545,2430,2430,2430,2430,0
|
|
20230727,104600,719036545,2430,2430,2430,2430,0
|
|
20230727,104500,719036545,2430,2420,2430,2410,5448
|
|
20230727,104400,705865120,2420,2425,2425,2420,1993
|
|
20230727,104300,701035560,2430,2430,2430,2430,307
|
|
20230727,104200,700289550,2435,2435,2435,2435,0
|
|
20230727,104100,700289550,2435,2435,2435,2430,693
|
|
20230727,104000,698603215,2440,2440,2440,2440,0
|
|
20230727,103900,698603215,2440,2440,2440,2440,1
|
|
20230727,103800,698600775,2435,2440,2440,2435,134
|
|
20230727,103700,698273945,2440,2440,2440,2440,0
|
|
20230727,103600,698273945,2440,2440,2440,2440,0
|
|
20230727,103500,698273945,2440,2430,2440,2430,581
|
|
20230727,103400,696861615,2425,2425,2425,2425,0
|
|
20230727,103300,696861615,2425,2425,2425,2425,1466
|
|
20230727,103200,693306565,2440,2445,2445,2440,6728
|
|
20230727,103100,676873055,2440,2440,2440,2440,8133
|
|
20230727,103000,657028535,2435,2430,2435,2430,9145
|
|
20230727,102900,634764960,2430,2430,2430,2430,4126
|
|
20230727,102800,624738780,2425,2425,2425,2425,1268
|
|
20230727,102700,621663880,2425,2420,2425,2420,2673
|
|
20230727,102600,615183355,2420,2425,2425,2420,3200
|
|
20230727,102500,607439285,2425,2425,2425,2425,801
|
|
20230727,102400,605496860,2425,2425,2425,2425,876
|
|
20230727,102300,603372560,2425,2425,2425,2425,0
|
|
20230727,102200,603372560,2425,2425,2425,2425,100
|
|
20230727,102100,603130060,2425,2415,2425,2415,5206
|
|
20230727,102000,590537885,2415,2410,2415,2410,1001
|
|
20230727,101900,588125470,2415,2410,2415,2405,1650
|
|
20230727,101800,584149370,2415,2415,2420,2415,1694
|
|
20230727,101700,580058355,2420,2420,2420,2420,0
|
|
20230727,101600,580058355,2420,2410,2420,2410,4666
|
|
20230727,101500,568812780,2410,2410,2410,2410,1564
|
|
20230727,101400,565043540,2410,2415,2415,2410,4396
|
|
20230727,101300,554449175,2415,2415,2415,2415,4000
|
|
20230727,101200,544789175,2415,2415,2415,2415,0
|
|
20230727,101100,544789175,2415,2415,2425,2415,2217
|
|
20230727,101000,539425110,2420,2420,2420,2420,189
|
|
20230727,100900,538967730,2420,2420,2420,2420,3060
|
|
20230727,100800,531562530,2420,2420,2420,2420,50
|
|
20230727,100700,531441530,2420,2425,2425,2420,813
|
|
20230727,100600,529473565,2430,2430,2430,2430,0
|
|
20230727,100500,529473565,2430,2435,2435,2430,16714
|
|
20230727,100400,488819795,2435,2430,2435,2430,202
|
|
20230727,100300,488328930,2430,2430,2430,2430,919
|
|
20230727,100200,486095760,2430,2430,2430,2425,10638
|
|
20230727,100100,460258475,2425,2425,2425,2425,0
|
|
20230727,100000,460258475,2425,2420,2425,2420,8204
|
|
20230727,095900,440377115,2415,2410,2415,2410,8858
|
|
20230727,095800,419000795,2410,2415,2415,2410,2026
|
|
20230727,095700,414108130,2410,2410,2410,2410,0
|
|
20230727,095600,414108130,2410,2420,2420,2410,2575
|
|
20230727,095500,407879930,2420,2405,2420,2405,2965
|
|
20230727,095400,400722035,2405,2400,2405,2400,209
|
|
20230727,095300,400219395,2400,2405,2405,2400,32
|
|
20230727,095200,400142480,2405,2410,2410,2405,235
|
|
20230727,095100,399577255,2405,2405,2405,2405,18
|
|
20230727,095000,399533965,2380,2400,2405,2380,2276
|
|
20230727,094900,394077160,2395,2395,2395,2390,10290
|
|
20230727,094800,369434055,2390,2390,2395,2385,5036
|
|
20230727,094700,357402265,2390,2390,2390,2390,836
|
|
20230727,094600,355404225,2390,2390,2390,2390,1
|
|
20230727,094500,355401835,2390,2390,2390,2390,0
|
|
20230727,094400,355401835,2390,2375,2390,2375,165
|
|
20230727,094300,355009930,2375,2395,2395,2375,142
|
|
20230727,094200,354672565,2395,2380,2395,2380,3738
|
|
20230727,094100,345775885,2380,2380,2380,2380,1330
|
|
20230727,094000,342610485,2395,2395,2395,2395,525
|
|
20230727,093900,341353110,2395,2385,2395,2375,507
|
|
20230727,093800,340146890,2395,2395,2395,2395,901
|
|
20230727,093700,337988995,2395,2390,2395,2390,51
|
|
20230727,093600,337867100,2395,2395,2395,2395,2005
|
|
20230727,093500,333065125,2405,2400,2405,2400,3164
|
|
20230727,093400,325471520,2400,2400,2400,2395,1063
|
|
20230727,093300,322925320,2400,2395,2400,2395,5002
|
|
20230727,093200,310933595,2390,2390,2390,2390,0
|
|
20230727,093100,310933595,2390,2390,2390,2390,700
|
|
20230727,093000,309260595,2390,2380,2390,2380,122
|
|
20230727,092900,308970225,2390,2395,2395,2390,3001
|
|
20230727,092800,301782835,2390,2390,2390,2390,5000
|
|
20230727,092700,289832835,2395,2360,2395,2360,5575
|
|
20230727,092600,276614900,2360,2360,2360,2360,4969
|
|
20230727,092500,264888060,2360,2355,2380,2355,1516
|
|
20230727,092400,261310350,2355,2355,2355,2355,6001
|
|
20230727,092300,247177995,2345,2360,2385,2345,4390
|
|
20230727,092200,236798655,2370,2370,2370,2370,313
|
|
20230727,092100,236056845,2355,2355,2355,2355,1000
|
|
20230727,092000,233701845,2355,2355,2355,2355,1917
|
|
20230727,091900,229187310,2360,2360,2360,2360,4504
|
|
20230727,091800,218557870,2360,2360,2360,2360,141
|
|
20230727,091700,218225110,2355,2355,2355,2355,1115
|
|
20230727,091600,215599285,2375,2370,2380,2370,2487
|
|
20230727,091500,209694795,2380,2380,2380,2375,6688
|
|
20230727,091400,193792355,2375,2355,2375,2355,12591
|
|
20230727,091300,164055195,2355,2350,2355,2350,6950
|
|
20230727,091200,147690445,2340,2315,2340,2310,5247
|
|
20230727,091100,135500005,2310,2300,2310,2300,325
|
|
20230727,091000,134751755,2300,2265,2300,2265,3887
|
|
20230727,090900,125889930,2265,2285,2285,2265,8448
|
|
20230727,090800,106693565,2280,2285,2290,2280,1625
|
|
20230727,090700,102973445,2285,2320,2320,2270,17323
|
|
20230727,090600,62983475,2325,2325,2325,2320,2942
|
|
20230727,090500,56145465,2325,2355,2355,2325,7759
|
|
20230727,090400,38055370,2335,2335,2335,2330,5361
|
|
20230727,090300,25537440,2335,2340,2340,2335,3824
|
|
20230727,090200,16603895,2335,2335,2335,2335,189
|
|
20230727,090100,16162580,2350,2360,2360,2335,2548
|
|
20230727,090000,10177165,2335,2355,2360,2335,4319
|