604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190100,463007505,2370,2370,2370,2370,3756
|
|
20230727,190000,463007505,2370,2370,2370,2370,0
|
|
20230727,185900,463007505,2370,2370,2370,2370,0
|
|
20230727,185800,463007505,2370,2370,2370,2370,0
|
|
20230727,185700,463007505,2370,2370,2370,2370,0
|
|
20230727,185600,463007505,2370,2370,2370,2370,0
|
|
20230727,185500,463007505,2370,2370,2370,2370,0
|
|
20230727,185400,463007505,2370,2370,2370,2370,0
|
|
20230727,185300,463007505,2370,2370,2370,2370,0
|
|
20230727,185200,463007505,2370,2370,2370,2370,0
|
|
20230727,185100,463007505,2370,2370,2370,2370,0
|
|
20230727,185000,463007505,2370,2370,2370,2370,0
|
|
20230727,184900,463007505,2370,2370,2370,2370,0
|
|
20230727,184800,463007505,2370,2370,2370,2370,0
|
|
20230727,184700,463007505,2370,2370,2370,2370,0
|
|
20230727,184600,463007505,2370,2370,2370,2370,0
|
|
20230727,184500,463007505,2370,2370,2370,2370,0
|
|
20230727,184400,463007505,2370,2370,2370,2370,0
|
|
20230727,184300,463007505,2370,2370,2370,2370,0
|
|
20230727,184200,463007505,2370,2370,2370,2370,0
|
|
20230727,184100,463007505,2370,2370,2370,2370,0
|
|
20230727,184000,463007505,2370,2370,2370,2370,0
|
|
20230727,183900,463007505,2370,2370,2370,2370,0
|
|
20230727,183800,463007505,2370,2370,2370,2370,0
|
|
20230727,183700,463007505,2370,2370,2370,2370,0
|
|
20230727,183600,463007505,2370,2370,2370,2370,0
|
|
20230727,183500,463007505,2370,2370,2370,2370,0
|
|
20230727,183400,463007505,2370,2370,2370,2370,0
|
|
20230727,183300,463007505,2370,2370,2370,2370,0
|
|
20230727,183200,463007505,2370,2370,2370,2370,0
|
|
20230727,183100,463007505,2370,2370,2370,2370,3756
|
|
20230727,183000,463007505,2370,2370,2370,2370,0
|
|
20230727,182900,463007505,2370,2370,2370,2370,0
|
|
20230727,182800,463007505,2370,2370,2370,2370,0
|
|
20230727,182700,463007505,2370,2370,2370,2370,0
|
|
20230727,182600,463007505,2370,2370,2370,2370,0
|
|
20230727,182500,463007505,2370,2370,2370,2370,0
|
|
20230727,182400,463007505,2370,2370,2370,2370,0
|
|
20230727,182300,463007505,2370,2370,2370,2370,0
|
|
20230727,182200,463007505,2370,2370,2370,2370,0
|
|
20230727,182100,463007505,2370,2370,2370,2370,0
|
|
20230727,182000,463007505,2370,2370,2370,2370,0
|
|
20230727,181900,463007505,2370,2370,2370,2370,0
|
|
20230727,181800,463007505,2370,2370,2370,2370,0
|
|
20230727,181700,463007505,2370,2370,2370,2370,0
|
|
20230727,181600,463007505,2370,2370,2370,2370,0
|
|
20230727,181500,463007505,2370,2370,2370,2370,0
|
|
20230727,181400,463007505,2370,2370,2370,2370,0
|
|
20230727,181300,463007505,2370,2370,2370,2370,0
|
|
20230727,181200,463007505,2370,2370,2370,2370,0
|
|
20230727,181100,463007505,2370,2370,2370,2370,0
|
|
20230727,181000,463007505,2370,2370,2370,2370,0
|
|
20230727,180900,463007505,2370,2370,2370,2370,0
|
|
20230727,180800,463007505,2370,2370,2370,2370,0
|
|
20230727,180700,463007505,2370,2370,2370,2370,0
|
|
20230727,180600,463007505,2370,2370,2370,2370,0
|
|
20230727,180500,463007505,2370,2370,2370,2370,0
|
|
20230727,180400,463007505,2370,2370,2370,2370,0
|
|
20230727,180300,463007505,2370,2370,2370,2370,0
|
|
20230727,180200,463007505,2370,2370,2370,2370,0
|
|
20230727,180100,463007505,2370,2370,2370,2370,3756
|
|
20230727,180000,463007505,2370,2370,2370,2370,0
|
|
20230727,175900,463007505,2370,2370,2370,2370,0
|
|
20230727,175800,463007505,2370,2370,2370,2370,0
|
|
20230727,175700,463007505,2370,2370,2370,2370,0
|
|
20230727,175600,463007505,2370,2370,2370,2370,0
|
|
20230727,175500,463007505,2370,2370,2370,2370,0
|
|
20230727,175400,463007505,2370,2370,2370,2370,0
|
|
20230727,175300,463007505,2370,2370,2370,2370,0
|
|
20230727,175200,463007505,2370,2370,2370,2370,0
|
|
20230727,175100,463007505,2370,2370,2370,2370,0
|
|
20230727,175000,463007505,2370,2370,2370,2370,0
|
|
20230727,174900,463007505,2370,2370,2370,2370,0
|
|
20230727,174800,463007505,2370,2370,2370,2370,0
|
|
20230727,174700,463007505,2370,2370,2370,2370,0
|
|
20230727,174600,463007505,2370,2370,2370,2370,0
|
|
20230727,174500,463007505,2370,2370,2370,2370,0
|
|
20230727,174400,463007505,2370,2370,2370,2370,0
|
|
20230727,174300,463007505,2370,2370,2370,2370,0
|
|
20230727,174200,463007505,2370,2370,2370,2370,0
|
|
20230727,174100,463007505,2370,2370,2370,2370,0
|
|
20230727,174000,463007505,2370,2370,2370,2370,0
|
|
20230727,173900,463007505,2370,2370,2370,2370,0
|
|
20230727,173800,463007505,2370,2370,2370,2370,0
|
|
20230727,173700,463007505,2370,2370,2370,2370,0
|
|
20230727,173600,463007505,2370,2370,2370,2370,0
|
|
20230727,173500,463007505,2370,2370,2370,2370,0
|
|
20230727,173400,463007505,2370,2370,2370,2370,0
|
|
20230727,173300,463007505,2370,2370,2370,2370,0
|
|
20230727,173200,463007505,2370,2370,2370,2370,0
|
|
20230727,173100,463007505,2370,2370,2370,2370,3756
|
|
20230727,173000,463007505,2370,2370,2370,2370,0
|
|
20230727,172900,463007505,2370,2370,2370,2370,0
|
|
20230727,172800,463007505,2370,2370,2370,2370,0
|
|
20230727,172700,463007505,2370,2370,2370,2370,0
|
|
20230727,172600,463007505,2370,2370,2370,2370,0
|
|
20230727,172500,463007505,2370,2370,2370,2370,0
|
|
20230727,172400,463007505,2370,2370,2370,2370,0
|
|
20230727,172300,463007505,2370,2370,2370,2370,0
|
|
20230727,172200,463007505,2370,2370,2370,2370,0
|
|
20230727,172100,463007505,2370,2370,2370,2370,0
|
|
20230727,172000,463007505,2370,2370,2370,2370,0
|
|
20230727,171900,463007505,2370,2370,2370,2370,0
|
|
20230727,171800,463007505,2370,2370,2370,2370,0
|
|
20230727,171700,463007505,2370,2370,2370,2370,0
|
|
20230727,171600,463007505,2370,2370,2370,2370,0
|
|
20230727,171500,463007505,2370,2370,2370,2370,0
|
|
20230727,171400,463007505,2370,2370,2370,2370,0
|
|
20230727,171300,463007505,2370,2370,2370,2370,0
|
|
20230727,171200,463007505,2370,2370,2370,2370,0
|
|
20230727,171100,463007505,2370,2370,2370,2370,0
|
|
20230727,171000,463007505,2370,2370,2370,2370,0
|
|
20230727,170900,463007505,2370,2370,2370,2370,0
|
|
20230727,170800,463007505,2370,2370,2370,2370,0
|
|
20230727,170700,463007505,2370,2370,2370,2370,0
|
|
20230727,170600,463007505,2370,2370,2370,2370,0
|
|
20230727,170500,463007505,2370,2370,2370,2370,0
|
|
20230727,170400,463007505,2370,2370,2370,2370,0
|
|
20230727,170300,463007505,2370,2370,2370,2370,0
|
|
20230727,170200,463007505,2370,2370,2370,2370,0
|
|
20230727,170100,463007505,2370,2370,2370,2370,3756
|
|
20230727,170000,463007505,2370,2370,2370,2370,0
|
|
20230727,165900,463007505,2370,2370,2370,2370,0
|
|
20230727,165800,463007505,2370,2370,2370,2370,0
|
|
20230727,165700,463007505,2370,2370,2370,2370,0
|
|
20230727,165600,463007505,2370,2370,2370,2370,0
|
|
20230727,165500,463007505,2370,2370,2370,2370,0
|
|
20230727,165400,463007505,2370,2370,2370,2370,0
|
|
20230727,165300,463007505,2370,2370,2370,2370,0
|
|
20230727,165200,463007505,2370,2370,2370,2370,0
|
|
20230727,165100,463007505,2370,2370,2370,2370,0
|
|
20230727,165000,463007505,2370,2370,2370,2370,0
|
|
20230727,164900,463007505,2370,2370,2370,2370,0
|
|
20230727,164800,463007505,2370,2370,2370,2370,0
|
|
20230727,164700,463007505,2370,2370,2370,2370,0
|
|
20230727,164600,463007505,2370,2370,2370,2370,0
|
|
20230727,164500,463007505,2370,2370,2370,2370,0
|
|
20230727,164400,463007505,2370,2370,2370,2370,0
|
|
20230727,164300,463007505,2370,2370,2370,2370,0
|
|
20230727,164200,463007505,2370,2370,2370,2370,0
|
|
20230727,164100,463007505,2370,2370,2370,2370,0
|
|
20230727,164000,463007505,2370,2370,2370,2370,0
|
|
20230727,163900,463007505,2370,2370,2370,2370,0
|
|
20230727,163800,463007505,2370,2370,2370,2370,0
|
|
20230727,163700,463007505,2370,2370,2370,2370,0
|
|
20230727,163600,463007505,2370,2370,2370,2370,0
|
|
20230727,163500,463007505,2370,2370,2370,2370,0
|
|
20230727,163400,463007505,2370,2370,2370,2370,0
|
|
20230727,163300,463007505,2370,2370,2370,2370,0
|
|
20230727,163200,463007505,2370,2370,2370,2370,0
|
|
20230727,163100,463007505,2370,2370,2370,2370,3756
|
|
20230727,163000,463007505,2370,2370,2370,2370,0
|
|
20230727,162900,463007505,2370,2370,2370,2370,0
|
|
20230727,162800,463007505,2370,2370,2370,2370,0
|
|
20230727,162700,463007505,2370,2370,2370,2370,0
|
|
20230727,162600,463007505,2370,2370,2370,2370,0
|
|
20230727,162500,463007505,2370,2370,2370,2370,0
|
|
20230727,162400,463007505,2370,2370,2370,2370,0
|
|
20230727,162300,463007505,2370,2370,2370,2370,0
|
|
20230727,162200,463007505,2370,2370,2370,2370,0
|
|
20230727,162100,463007505,2370,2370,2370,2370,0
|
|
20230727,162000,463007505,2370,2370,2370,2370,0
|
|
20230727,161900,463007505,2370,2370,2370,2370,0
|
|
20230727,161800,463007505,2370,2370,2370,2370,0
|
|
20230727,161700,463007505,2370,2370,2370,2370,0
|
|
20230727,161600,463007505,2370,2370,2370,2370,0
|
|
20230727,161500,463007505,2370,2370,2370,2370,0
|
|
20230727,161400,463007505,2370,2370,2370,2370,0
|
|
20230727,161300,463007505,2370,2370,2370,2370,0
|
|
20230727,161200,463007505,2370,2370,2370,2370,0
|
|
20230727,161100,463007505,2370,2370,2370,2370,0
|
|
20230727,161000,463007505,2370,2370,2370,2370,0
|
|
20230727,160900,463007505,2370,2370,2370,2370,0
|
|
20230727,160800,463007505,2370,2370,2370,2370,0
|
|
20230727,160700,463007505,2370,2370,2370,2370,0
|
|
20230727,160600,463007505,2370,2370,2370,2370,0
|
|
20230727,160500,463007505,2370,2370,2370,2370,0
|
|
20230727,160400,463007505,2370,2370,2370,2370,0
|
|
20230727,160300,463007505,2370,2370,2370,2370,0
|
|
20230727,160200,463007505,2370,2370,2370,2370,0
|
|
20230727,160100,463007505,2370,2370,2370,2370,3756
|
|
20230727,160000,463007505,2370,2370,2370,2370,0
|
|
20230727,155900,463007505,2370,2370,2370,2370,0
|
|
20230727,155800,463007505,2370,2370,2370,2370,0
|
|
20230727,155700,463007505,2370,2370,2370,2370,0
|
|
20230727,155600,463007505,2370,2370,2370,2370,0
|
|
20230727,155500,463007505,2370,2370,2370,2370,0
|
|
20230727,155400,463007505,2370,2370,2370,2370,0
|
|
20230727,155300,463007505,2370,2370,2370,2370,0
|
|
20230727,155200,463007505,2370,2370,2370,2370,0
|
|
20230727,155100,463007505,2370,2370,2370,2370,0
|
|
20230727,155000,463007505,2370,2370,2370,2370,0
|
|
20230727,154900,463007505,2370,2370,2370,2370,0
|
|
20230727,154800,463007505,2370,2370,2370,2370,0
|
|
20230727,154700,463007505,2370,2370,2370,2370,0
|
|
20230727,154600,463007505,2370,2370,2370,2370,0
|
|
20230727,154500,463007505,2370,2370,2370,2370,0
|
|
20230727,154400,463007505,2370,2370,2370,2370,0
|
|
20230727,154300,463007505,2370,2370,2370,2370,0
|
|
20230727,154200,463007505,2370,2370,2370,2370,0
|
|
20230727,154100,463007505,2370,2370,2370,2370,0
|
|
20230727,154000,463007505,2370,2370,2370,2370,0
|
|
20230727,153900,463007505,2370,2370,2370,2370,0
|
|
20230727,153800,463007505,2370,2370,2370,2370,0
|
|
20230727,153700,463007505,2370,2370,2370,2370,0
|
|
20230727,153600,463007505,2370,2370,2370,2370,0
|
|
20230727,153500,463007505,2370,2370,2370,2370,0
|
|
20230727,153400,463007505,2370,2370,2370,2370,0
|
|
20230727,153300,463007505,2370,2370,2370,2370,0
|
|
20230727,153200,463007505,2370,2370,2370,2370,0
|
|
20230727,153100,463007505,2370,2370,2370,2370,3756
|
|
20230727,153000,463007505,2370,2370,2370,2370,3756
|
|
20230727,152900,454105785,2370,2370,2370,2370,0
|
|
20230727,152800,454105785,2370,2370,2370,2370,0
|
|
20230727,152700,454105785,2370,2370,2370,2370,0
|
|
20230727,152600,454105785,2370,2370,2370,2370,0
|
|
20230727,152500,454105785,2370,2370,2370,2370,0
|
|
20230727,152400,454105785,2370,2370,2370,2370,0
|
|
20230727,152300,454105785,2370,2370,2370,2370,0
|
|
20230727,152200,454105785,2370,2370,2370,2370,0
|
|
20230727,152100,454105785,2370,2370,2370,2370,0
|
|
20230727,152000,454105785,2370,2370,2370,2370,0
|
|
20230727,151900,454105785,2370,2370,2370,2360,658
|
|
20230727,151800,452546990,2370,2370,2370,2370,23
|
|
20230727,151700,452492480,2370,2370,2370,2365,17
|
|
20230727,151600,452452200,2370,2365,2370,2365,502
|
|
20230727,151500,451262475,2370,2370,2370,2370,0
|
|
20230727,151400,451262475,2370,2370,2370,2370,511
|
|
20230727,151300,450051405,2370,2370,2380,2370,764
|
|
20230727,151200,448240705,2370,2370,2370,2370,1922
|
|
20230727,151100,443685565,2370,2370,2370,2370,17
|
|
20230727,151000,443645275,2370,2370,2370,2370,11
|
|
20230727,150900,443619205,2370,2360,2370,2360,1151
|
|
20230727,150800,440902750,2360,2360,2360,2360,424
|
|
20230727,150700,439902110,2360,2375,2375,2360,429
|
|
20230727,150600,438889655,2360,2360,2360,2360,0
|
|
20230727,150500,438889655,2360,2360,2360,2360,1
|
|
20230727,150400,438887295,2380,2380,2380,2380,0
|
|
20230727,150300,438887295,2380,2380,2380,2380,9
|
|
20230727,150200,438865875,2380,2380,2380,2380,0
|
|
20230727,150100,438865875,2380,2380,2380,2380,11
|
|
20230727,150000,438839695,2360,2380,2380,2360,130
|
|
20230727,145900,438532135,2380,2380,2380,2380,18
|
|
20230727,145800,438489295,2370,2380,2380,2370,1051
|
|
20230727,145700,435997415,2380,2380,2380,2380,0
|
|
20230727,145600,435997415,2380,2380,2380,2380,507
|
|
20230727,145500,434790755,2380,2380,2380,2380,0
|
|
20230727,145400,434790755,2380,2380,2380,2380,0
|
|
20230727,145300,434790755,2380,2370,2380,2365,290
|
|
20230727,145200,434104245,2380,2380,2380,2380,0
|
|
20230727,145100,434104245,2380,2380,2380,2380,0
|
|
20230727,145000,434104245,2380,2380,2380,2380,21
|
|
20230727,144900,434054265,2385,2385,2385,2385,0
|
|
20230727,144800,434054265,2385,2385,2385,2385,0
|
|
20230727,144700,434054265,2385,2380,2385,2360,4010
|
|
20230727,144600,424561550,2385,2385,2385,2385,10
|
|
20230727,144500,424537700,2385,2385,2385,2385,0
|
|
20230727,144400,424537700,2385,2385,2385,2385,0
|
|
20230727,144300,424537700,2385,2385,2385,2385,301
|
|
20230727,144200,423819815,2385,2385,2385,2385,300
|
|
20230727,144100,423104315,2385,2385,2385,2385,0
|
|
20230727,144000,423104315,2385,2385,2385,2385,0
|
|
20230727,143900,423104315,2385,2385,2385,2385,5
|
|
20230727,143800,423092390,2385,2385,2385,2385,2
|
|
20230727,143700,423087620,2385,2385,2385,2385,14
|
|
20230727,143600,423054230,2385,2390,2390,2385,1230
|
|
20230727,143500,420120175,2385,2390,2390,2385,83
|
|
20230727,143400,419922210,2390,2390,2390,2390,0
|
|
20230727,143300,419922210,2390,2390,2390,2390,62
|
|
20230727,143200,419774030,2390,2390,2390,2390,0
|
|
20230727,143100,419774030,2390,2390,2390,2390,1
|
|
20230727,143000,419771640,2385,2390,2390,2385,27
|
|
20230727,142900,419707235,2390,2390,2390,2390,0
|
|
20230727,142800,419707235,2390,2390,2390,2390,0
|
|
20230727,142700,419707235,2390,2390,2390,2390,5
|
|
20230727,142600,419695285,2390,2390,2390,2390,0
|
|
20230727,142500,419695285,2390,2390,2390,2390,3
|
|
20230727,142400,419688115,2390,2390,2390,2390,0
|
|
20230727,142300,419688115,2390,2390,2390,2390,0
|
|
20230727,142200,419688115,2390,2390,2390,2390,0
|
|
20230727,142100,419688115,2390,2390,2390,2390,0
|
|
20230727,142000,419688115,2390,2390,2390,2390,0
|
|
20230727,141900,419688115,2390,2390,2390,2390,0
|
|
20230727,141800,419688115,2390,2385,2390,2385,6
|
|
20230727,141700,419673800,2390,2390,2390,2390,0
|
|
20230727,141600,419673800,2390,2390,2390,2390,0
|
|
20230727,141500,419673800,2390,2390,2390,2390,100
|
|
20230727,141400,419434800,2390,2390,2390,2390,5
|
|
20230727,141300,419422850,2395,2395,2395,2395,0
|
|
20230727,141200,419422850,2395,2390,2395,2390,579
|
|
20230727,141100,418038990,2395,2395,2395,2395,0
|
|
20230727,141000,418038990,2395,2395,2395,2395,1
|
|
20230727,140900,418036595,2390,2390,2390,2390,552
|
|
20230727,140800,416717315,2390,2390,2390,2390,633
|
|
20230727,140700,415204445,2400,2395,2400,2395,811
|
|
20230727,140600,413262090,2400,2395,2400,2395,1002
|
|
20230727,140500,410862290,2400,2395,2400,2395,3215
|
|
20230727,140400,403162270,2390,2395,2395,2390,2288
|
|
20230727,140300,397693900,2395,2395,2395,2395,78
|
|
20230727,140200,397507090,2390,2395,2395,2390,64
|
|
20230727,140100,397353830,2395,2395,2395,2395,0
|
|
20230727,140000,397353830,2395,2395,2395,2395,657
|
|
20230727,135900,395780315,2390,2390,2390,2390,6705
|
|
20230727,135800,379755365,2390,2395,2395,2390,1042
|
|
20230727,135700,377264925,2395,2395,2395,2395,11
|
|
20230727,135600,377238580,2395,2395,2395,2395,0
|
|
20230727,135500,377238580,2395,2395,2395,2395,46
|
|
20230727,135400,377128410,2395,2395,2395,2395,1111
|
|
20230727,135300,374467565,2395,2395,2395,2395,0
|
|
20230727,135200,374467565,2395,2390,2395,2390,4456
|
|
20230727,135100,363817165,2390,2390,2390,2390,236
|
|
20230727,135000,363253125,2385,2380,2385,2380,2930
|
|
20230727,134900,356269730,2380,2380,2380,2380,0
|
|
20230727,134800,356269730,2380,2380,2380,2380,5
|
|
20230727,134700,356257830,2380,2380,2380,2380,1
|
|
20230727,134600,356255450,2375,2375,2375,2375,0
|
|
20230727,134500,356255450,2375,2375,2375,2375,92
|
|
20230727,134400,356036950,2380,2380,2380,2380,0
|
|
20230727,134300,356036950,2380,2380,2380,2380,963
|
|
20230727,134200,353745010,2385,2385,2385,2385,1
|
|
20230727,134100,353742625,2385,2385,2385,2385,0
|
|
20230727,134000,353742625,2385,2385,2385,2385,0
|
|
20230727,133900,353742625,2385,2385,2385,2385,0
|
|
20230727,133800,353742625,2385,2385,2385,2385,0
|
|
20230727,133700,353742625,2385,2385,2385,2385,0
|
|
20230727,133600,353742625,2385,2385,2385,2385,74
|
|
20230727,133500,353566135,2385,2385,2385,2385,640
|
|
20230727,133400,352039735,2385,2385,2385,2385,1779
|
|
20230727,133300,347796820,2380,2380,2380,2380,1078
|
|
20230727,133200,345231180,2380,2380,2380,2380,0
|
|
20230727,133100,345231180,2380,2380,2380,2380,0
|
|
20230727,133000,345231180,2380,2380,2380,2380,0
|
|
20230727,132900,345231180,2380,2380,2385,2380,1587
|
|
20230727,132800,341454105,2380,2380,2380,2380,700
|
|
20230727,132700,339788105,2380,2380,2380,2380,0
|
|
20230727,132600,339788105,2380,2380,2380,2380,3
|
|
20230727,132500,339780965,2385,2385,2385,2385,3
|
|
20230727,132400,339773810,2385,2385,2385,2385,1003
|
|
20230727,132300,337381655,2385,2385,2385,2385,0
|
|
20230727,132200,337381655,2385,2385,2385,2385,980
|
|
20230727,132100,335044355,2385,2385,2385,2385,417
|
|
20230727,132000,334049810,2390,2390,2390,2390,418
|
|
20230727,131900,333050790,2390,2385,2390,2385,1214
|
|
20230727,131800,330155385,2385,2380,2385,2380,6335
|
|
20230727,131700,315071135,2380,2380,2380,2380,0
|
|
20230727,131600,315071135,2380,2380,2380,2380,0
|
|
20230727,131500,315071135,2380,2380,2380,2380,0
|
|
20230727,131400,315071135,2380,2380,2380,2380,0
|
|
20230727,131300,315071135,2380,2380,2380,2380,2
|
|
20230727,131200,315066375,2380,2380,2380,2380,0
|
|
20230727,131100,315066375,2380,2380,2380,2380,0
|
|
20230727,131000,315066375,2380,2380,2380,2380,0
|
|
20230727,130900,315066375,2380,2380,2380,2380,0
|
|
20230727,130800,315066375,2380,2380,2380,2380,0
|
|
20230727,130700,315066375,2380,2380,2380,2380,0
|
|
20230727,130600,315066375,2380,2380,2380,2380,80
|
|
20230727,130500,314875975,2380,2380,2380,2380,0
|
|
20230727,130400,314875975,2380,2380,2380,2380,0
|
|
20230727,130300,314875975,2380,2375,2380,2375,286
|
|
20230727,130200,314196690,2375,2370,2375,2360,866
|
|
20230727,130100,312148220,2375,2375,2375,2375,11
|
|
20230727,130000,312122095,2375,2375,2375,2375,2
|
|
20230727,125900,312117345,2375,2375,2375,2375,0
|
|
20230727,125800,312117345,2375,2370,2375,2370,8
|
|
20230727,125700,312098365,2375,2375,2375,2375,0
|
|
20230727,125600,312098365,2375,2375,2375,2375,7
|
|
20230727,125500,312081740,2370,2370,2370,2370,0
|
|
20230727,125400,312081740,2370,2370,2370,2370,563
|
|
20230727,125300,310747430,2370,2370,2370,2370,1100
|
|
20230727,125200,308140430,2370,2365,2370,2365,227
|
|
20230727,125100,307603570,2370,2370,2370,2370,0
|
|
20230727,125000,307603570,2370,2370,2370,2370,0
|
|
20230727,124900,307603570,2370,2370,2370,2370,0
|
|
20230727,124800,307603570,2370,2370,2370,2370,0
|
|
20230727,124700,307603570,2370,2370,2370,2370,0
|
|
20230727,124600,307603570,2370,2370,2370,2370,0
|
|
20230727,124500,307603570,2370,2370,2370,2370,2095
|
|
20230727,124400,302638420,2370,2370,2370,2370,1
|
|
20230727,124300,302636050,2365,2370,2370,2365,344
|
|
20230727,124200,301820790,2375,2375,2375,2375,50
|
|
20230727,124100,301702040,2375,2375,2375,2375,0
|
|
20230727,124000,301702040,2375,2375,2375,2375,500
|
|
20230727,123900,300514540,2375,2375,2375,2375,0
|
|
20230727,123800,300514540,2375,2375,2375,2375,58
|
|
20230727,123700,300376790,2370,2370,2370,2370,60
|
|
20230727,123600,300234590,2370,2370,2370,2370,0
|
|
20230727,123500,300234590,2370,2370,2370,2370,10
|
|
20230727,123400,300210890,2365,2365,2365,2365,45
|
|
20230727,123300,300104465,2365,2365,2365,2365,0
|
|
20230727,123200,300104465,2365,2365,2365,2365,0
|
|
20230727,123100,300104465,2365,2365,2365,2365,3022
|
|
20230727,123000,292957435,2360,2360,2360,2360,0
|
|
20230727,122900,292957435,2360,2360,2360,2360,106
|
|
20230727,122800,292707275,2365,2365,2365,2365,5
|
|
20230727,122700,292695450,2365,2365,2365,2365,1
|
|
20230727,122600,292693085,2355,2355,2355,2355,0
|
|
20230727,122500,292693085,2355,2355,2355,2355,249
|
|
20230727,122400,292106690,2355,2355,2355,2355,0
|
|
20230727,122300,292106690,2355,2355,2355,2355,1
|
|
20230727,122200,292104335,2355,2355,2355,2355,0
|
|
20230727,122100,292104335,2355,2355,2355,2355,0
|
|
20230727,122000,292104335,2355,2355,2355,2355,0
|
|
20230727,121900,292104335,2355,2355,2360,2355,1066
|
|
20230727,121800,289591780,2360,2360,2365,2360,6
|
|
20230727,121700,289577615,2360,2360,2360,2360,10
|
|
20230727,121600,289554015,2355,2360,2360,2355,1371
|
|
20230727,121500,286325210,2360,2360,2360,2360,1741
|
|
20230727,121400,282216450,2360,2360,2360,2360,0
|
|
20230727,121300,282216450,2360,2360,2360,2360,0
|
|
20230727,121200,282216450,2360,2360,2360,2360,2000
|
|
20230727,121100,277496450,2365,2365,2365,2365,1145
|
|
20230727,121000,274788525,2365,2375,2375,2365,4880
|
|
20230727,120900,263213160,2375,2375,2375,2375,0
|
|
20230727,120800,263213160,2375,2375,2380,2375,1887
|
|
20230727,120700,258731520,2380,2380,2380,2380,5100
|
|
20230727,120600,246593520,2390,2390,2390,2390,0
|
|
20230727,120500,246593520,2390,2390,2390,2390,16
|
|
20230727,120400,246555280,2385,2385,2385,2385,0
|
|
20230727,120300,246555280,2385,2385,2385,2385,606
|
|
20230727,120200,245109970,2390,2390,2390,2390,1
|
|
20230727,120100,245107580,2385,2385,2385,2385,574
|
|
20230727,120000,243738590,2390,2390,2390,2390,1032
|
|
20230727,115900,241272110,2390,2390,2390,2390,1021
|
|
20230727,115800,238831920,2395,2395,2395,2395,0
|
|
20230727,115700,238831920,2395,2395,2395,2395,2
|
|
20230727,115600,238827130,2395,2390,2395,2390,212
|
|
20230727,115500,238320350,2400,2390,2400,2390,988
|
|
20230727,115400,235957020,2390,2390,2390,2390,0
|
|
20230727,115300,235957020,2390,2390,2390,2390,0
|
|
20230727,115200,235957020,2390,2390,2390,2390,0
|
|
20230727,115100,235957020,2390,2390,2390,2390,0
|
|
20230727,115000,235957020,2390,2390,2390,2390,249
|
|
20230727,114900,235361910,2385,2385,2385,2385,0
|
|
20230727,114800,235361910,2385,2385,2385,2385,0
|
|
20230727,114700,235361910,2385,2385,2385,2385,1000
|
|
20230727,114600,232976910,2390,2390,2390,2390,0
|
|
20230727,114500,232976910,2390,2390,2390,2390,690
|
|
20230727,114400,231327810,2390,2390,2390,2390,0
|
|
20230727,114300,231327810,2390,2390,2390,2390,0
|
|
20230727,114200,231327810,2390,2390,2390,2390,1
|
|
20230727,114100,231325420,2380,2380,2380,2380,0
|
|
20230727,114000,231325420,2380,2380,2380,2380,3000
|
|
20230727,113900,224185420,2380,2385,2385,2380,1086
|
|
20230727,113800,221600595,2385,2385,2385,2385,0
|
|
20230727,113700,221600595,2385,2385,2385,2385,499
|
|
20230727,113600,220410480,2390,2385,2390,2385,580
|
|
20230727,113500,219026780,2380,2380,2380,2380,0
|
|
20230727,113400,219026780,2380,2380,2380,2380,0
|
|
20230727,113300,219026780,2380,2380,2380,2380,0
|
|
20230727,113200,219026780,2380,2380,2380,2380,500
|
|
20230727,113100,217836780,2390,2390,2390,2390,0
|
|
20230727,113000,217836780,2390,2390,2390,2390,3
|
|
20230727,112900,217829610,2385,2385,2385,2385,500
|
|
20230727,112800,216637110,2390,2390,2390,2390,0
|
|
20230727,112700,216637110,2390,2390,2390,2390,145
|
|
20230727,112600,216290560,2390,2390,2390,2390,1
|
|
20230727,112500,216288170,2390,2390,2390,2390,0
|
|
20230727,112400,216288170,2390,2390,2390,2390,0
|
|
20230727,112300,216288170,2390,2390,2390,2390,0
|
|
20230727,112200,216288170,2390,2390,2390,2390,0
|
|
20230727,112100,216288170,2390,2390,2390,2390,0
|
|
20230727,112000,216288170,2390,2395,2395,2390,900
|
|
20230727,111900,214136670,2400,2400,2400,2400,0
|
|
20230727,111800,214136670,2400,2400,2400,2400,0
|
|
20230727,111700,214136670,2400,2400,2400,2400,5
|
|
20230727,111600,214124670,2400,2395,2400,2390,364
|
|
20230727,111500,213252505,2400,2400,2400,2400,15
|
|
20230727,111400,213216505,2400,2400,2400,2400,3
|
|
20230727,111300,213209305,2400,2400,2400,2400,0
|
|
20230727,111200,213209305,2400,2400,2400,2400,0
|
|
20230727,111100,213209305,2400,2400,2400,2400,208
|
|
20230727,111000,212710105,2405,2405,2405,2405,0
|
|
20230727,110900,212710105,2405,2405,2405,2405,0
|
|
20230727,110800,212710105,2405,2400,2405,2400,25
|
|
20230727,110700,212650025,2400,2400,2400,2400,0
|
|
20230727,110600,212650025,2400,2400,2400,2400,506
|
|
20230727,110500,211435625,2405,2405,2405,2405,1000
|
|
20230727,110400,209030625,2405,2405,2405,2405,0
|
|
20230727,110300,209030625,2405,2405,2405,2405,1
|
|
20230727,110200,209028220,2400,2400,2400,2400,50
|
|
20230727,110100,208908220,2400,2400,2400,2400,0
|
|
20230727,110000,208908220,2400,2400,2400,2400,35
|
|
20230727,105900,208824220,2400,2400,2400,2400,0
|
|
20230727,105800,208824220,2400,2400,2400,2400,55
|
|
20230727,105700,208692220,2400,2400,2400,2400,950
|
|
20230727,105600,206412220,2400,2400,2400,2400,0
|
|
20230727,105500,206412220,2400,2400,2400,2395,999
|
|
20230727,105400,204017995,2400,2400,2400,2400,993
|
|
20230727,105300,201634795,2400,2400,2400,2400,3359
|
|
20230727,105200,193573195,2400,2390,2400,2390,78
|
|
20230727,105100,193386755,2400,2395,2400,2395,86
|
|
20230727,105000,193180775,2395,2395,2395,2395,11
|
|
20230727,104900,193154430,2395,2400,2400,2395,406
|
|
20230727,104800,192182055,2395,2400,2400,2395,45
|
|
20230727,104700,192074275,2395,2400,2400,2395,406
|
|
20230727,104600,191101605,2400,2400,2400,2400,100
|
|
20230727,104500,190861605,2400,2400,2400,2400,50
|
|
20230727,104400,190741605,2400,2400,2400,2400,12
|
|
20230727,104300,190712805,2400,2395,2400,2395,197
|
|
20230727,104200,190240960,2395,2395,2395,2395,8
|
|
20230727,104100,190221800,2395,2395,2395,2395,759
|
|
20230727,104000,188403995,2395,2395,2395,2395,4232
|
|
20230727,103900,178268355,2395,2395,2395,2395,2
|
|
20230727,103800,178263565,2395,2395,2395,2395,8
|
|
20230727,103700,178244405,2395,2395,2395,2395,0
|
|
20230727,103600,178244405,2395,2395,2395,2395,6
|
|
20230727,103500,178230035,2390,2390,2390,2390,10
|
|
20230727,103400,178206135,2395,2390,2395,2390,153
|
|
20230727,103300,177839785,2390,2390,2390,2390,3
|
|
20230727,103200,177832615,2395,2395,2395,2395,0
|
|
20230727,103100,177832615,2395,2395,2395,2395,0
|
|
20230727,103000,177832615,2395,2395,2395,2395,0
|
|
20230727,102900,177832615,2395,2390,2395,2390,1675
|
|
20230727,102800,173829360,2390,2390,2390,2390,533
|
|
20230727,102700,172555490,2390,2390,2390,2390,0
|
|
20230727,102600,172555490,2390,2385,2390,2385,577
|
|
20230727,102500,171179295,2390,2390,2390,2390,11
|
|
20230727,102400,171153005,2385,2390,2390,2385,198
|
|
20230727,102300,170680215,2390,2390,2390,2390,300
|
|
20230727,102200,169963215,2390,2390,2390,2390,238
|
|
20230727,102100,169394395,2390,2385,2390,2385,1954
|
|
20230727,102000,164725605,2385,2385,2385,2385,503
|
|
20230727,101900,163525950,2380,2380,2380,2380,200
|
|
20230727,101800,163049950,2390,2390,2390,2390,6
|
|
20230727,101700,163035610,2385,2380,2385,2380,6
|
|
20230727,101600,163021305,2390,2390,2390,2390,10
|
|
20230727,101500,162997405,2390,2390,2390,2390,0
|
|
20230727,101400,162997405,2390,2385,2390,2385,32
|
|
20230727,101300,162921075,2385,2385,2385,2385,40
|
|
20230727,101200,162825675,2385,2385,2385,2385,40
|
|
20230727,101100,162730275,2385,2385,2385,2385,300
|
|
20230727,101000,162014775,2385,2380,2385,2380,630
|
|
20230727,100900,160515360,2380,2380,2380,2380,113
|
|
20230727,100800,160246420,2380,2385,2385,2380,30
|
|
20230727,100700,160174995,2385,2385,2385,2385,4
|
|
20230727,100600,160165455,2385,2385,2385,2385,500
|
|
20230727,100500,158972955,2385,2390,2390,2385,3
|
|
20230727,100400,158965790,2390,2385,2390,2375,2425
|
|
20230727,100300,153184035,2390,2385,2390,2385,1157
|
|
20230727,100200,150424585,2390,2390,2390,2390,11
|
|
20230727,100100,150398295,2380,2380,2385,2380,1190
|
|
20230727,100000,147565315,2380,2385,2385,2380,999
|
|
20230727,095900,145187545,2385,2385,2385,2385,301
|
|
20230727,095800,144469660,2385,2385,2385,2385,214
|
|
20230727,095700,143959270,2385,2385,2385,2380,557
|
|
20230727,095600,142633590,2385,2385,2385,2385,0
|
|
20230727,095500,142633590,2385,2375,2385,2375,612
|
|
20230727,095400,141176630,2380,2380,2380,2375,1394
|
|
20230727,095300,137861570,2380,2375,2380,2375,838
|
|
20230727,095200,135868130,2370,2370,2370,2370,622
|
|
20230727,095100,134393990,2370,2370,2370,2370,2
|
|
20230727,095000,134389250,2370,2370,2370,2370,1
|
|
20230727,094900,134386880,2375,2380,2380,2375,4
|
|
20230727,094800,134377375,2370,2370,2370,2365,1175
|
|
20230727,094700,131592875,2370,2380,2380,2370,1209
|
|
20230727,094600,128727435,2375,2375,2375,2375,207
|
|
20230727,094500,128235810,2375,2375,2375,2375,0
|
|
20230727,094400,128235810,2375,2375,2375,2375,295
|
|
20230727,094300,127535185,2375,2375,2375,2375,5
|
|
20230727,094200,127523310,2375,2380,2380,2370,603
|
|
20230727,094100,126092380,2375,2380,2380,2375,133
|
|
20230727,094000,125776090,2380,2380,2385,2380,601
|
|
20230727,093900,124345210,2380,2385,2390,2380,1075
|
|
20230727,093800,121780055,2390,2390,2390,2390,0
|
|
20230727,093700,121780055,2390,2385,2390,2385,9
|
|
20230727,093600,121758585,2385,2385,2385,2385,501
|
|
20230727,093500,120563700,2385,2385,2385,2385,510
|
|
20230727,093400,119347350,2390,2390,2400,2385,2462
|
|
20230727,093300,113474775,2390,2400,2400,2390,1200
|
|
20230727,093200,110604775,2400,2385,2400,2385,2138
|
|
20230727,093100,105477780,2385,2390,2390,2385,1116
|
|
20230727,093000,102810790,2385,2385,2385,2385,22
|
|
20230727,092900,102758320,2385,2385,2390,2385,342
|
|
20230727,092800,101942625,2385,2385,2410,2385,1940
|
|
20230727,092700,97302560,2380,2380,2380,2380,20
|
|
20230727,092600,97254960,2385,2385,2385,2385,420
|
|
20230727,092500,96253260,2380,2370,2380,2370,2486
|
|
20230727,092400,90358760,2385,2385,2385,2385,933
|
|
20230727,092300,88133555,2375,2375,2375,2375,308
|
|
20230727,092200,87402055,2375,2370,2375,2370,500
|
|
20230727,092100,86215255,2370,2355,2370,2355,2858
|
|
20230727,092000,79455725,2360,2360,2360,2360,84
|
|
20230727,091900,79257485,2365,2360,2365,2360,210
|
|
20230727,091800,78761580,2360,2360,2360,2360,110
|
|
20230727,091700,78501980,2360,2360,2360,2360,1
|
|
20230727,091600,78499620,2345,2345,2360,2345,210
|
|
20230727,091500,78006770,2340,2360,2360,2335,1050
|
|
20230727,091400,75542560,2360,2355,2360,2355,1001
|
|
20230727,091300,73180220,2355,2360,2360,2355,4694
|
|
20230727,091200,62102615,2360,2350,2360,2345,1902
|
|
20230727,091100,57620120,2345,2350,2350,2345,1290
|
|
20230727,091000,54588820,2345,2345,2350,2345,135
|
|
20230727,090900,54272220,2345,2350,2350,2345,2126
|
|
20230727,090800,49277470,2340,2345,2350,2340,2561
|
|
20230727,090700,43283385,2350,2350,2350,2350,5
|
|
20230727,090600,43271635,2350,2345,2350,2345,743
|
|
20230727,090500,41525685,2350,2350,2350,2350,5
|
|
20230727,090400,41513935,2350,2345,2350,2345,1156
|
|
20230727,090300,38803110,2345,2350,2355,2345,1503
|
|
20230727,090200,35272655,2345,2345,2350,2345,4175
|
|
20230727,090100,25477400,2345,2305,2345,2300,4973
|
|
20230727,090000,13979400,2300,2300,2300,2300,6078
|