632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,192900,679605330,2725,2725,2725,2725,5782
|
|
20230727,192800,679605330,2725,2725,2725,2725,0
|
|
20230727,192700,679605330,2725,2725,2725,2725,0
|
|
20230727,192600,679605330,2725,2725,2725,2725,0
|
|
20230727,192500,679605330,2725,2725,2725,2725,0
|
|
20230727,192400,679605330,2725,2725,2725,2725,0
|
|
20230727,192300,679605330,2725,2725,2725,2725,0
|
|
20230727,192200,679605330,2725,2725,2725,2725,0
|
|
20230727,192100,679605330,2725,2725,2725,2725,0
|
|
20230727,192000,679605330,2725,2725,2725,2725,0
|
|
20230727,191900,679605330,2725,2725,2725,2725,0
|
|
20230727,191800,679605330,2725,2725,2725,2725,0
|
|
20230727,191700,679605330,2725,2725,2725,2725,0
|
|
20230727,191600,679605330,2725,2725,2725,2725,0
|
|
20230727,191500,679605330,2725,2725,2725,2725,0
|
|
20230727,191400,679605330,2725,2725,2725,2725,0
|
|
20230727,191300,679605330,2725,2725,2725,2725,0
|
|
20230727,191200,679605330,2725,2725,2725,2725,0
|
|
20230727,191100,679605330,2725,2725,2725,2725,0
|
|
20230727,191000,679605330,2725,2725,2725,2725,0
|
|
20230727,190900,679605330,2725,2725,2725,2725,0
|
|
20230727,190800,679605330,2725,2725,2725,2725,0
|
|
20230727,190700,679605330,2725,2725,2725,2725,0
|
|
20230727,190600,679605330,2725,2725,2725,2725,0
|
|
20230727,190500,679605330,2725,2725,2725,2725,0
|
|
20230727,190400,679605330,2725,2725,2725,2725,0
|
|
20230727,190300,679605330,2725,2725,2725,2725,0
|
|
20230727,190200,679605330,2725,2725,2725,2725,0
|
|
20230727,190100,679605330,2725,2725,2725,2725,0
|
|
20230727,190000,679605330,2725,2725,2725,2725,0
|
|
20230727,185900,679605330,2725,2725,2725,2725,5782
|
|
20230727,185800,679605330,2725,2725,2725,2725,0
|
|
20230727,185700,679605330,2725,2725,2725,2725,0
|
|
20230727,185600,679605330,2725,2725,2725,2725,0
|
|
20230727,185500,679605330,2725,2725,2725,2725,0
|
|
20230727,185400,679605330,2725,2725,2725,2725,0
|
|
20230727,185300,679605330,2725,2725,2725,2725,0
|
|
20230727,185200,679605330,2725,2725,2725,2725,0
|
|
20230727,185100,679605330,2725,2725,2725,2725,0
|
|
20230727,185000,679605330,2725,2725,2725,2725,0
|
|
20230727,184900,679605330,2725,2725,2725,2725,0
|
|
20230727,184800,679605330,2725,2725,2725,2725,0
|
|
20230727,184700,679605330,2725,2725,2725,2725,0
|
|
20230727,184600,679605330,2725,2725,2725,2725,0
|
|
20230727,184500,679605330,2725,2725,2725,2725,0
|
|
20230727,184400,679605330,2725,2725,2725,2725,0
|
|
20230727,184300,679605330,2725,2725,2725,2725,0
|
|
20230727,184200,679605330,2725,2725,2725,2725,0
|
|
20230727,184100,679605330,2725,2725,2725,2725,0
|
|
20230727,184000,679605330,2725,2725,2725,2725,0
|
|
20230727,183900,679605330,2725,2725,2725,2725,0
|
|
20230727,183800,679605330,2725,2725,2725,2725,0
|
|
20230727,183700,679605330,2725,2725,2725,2725,0
|
|
20230727,183600,679605330,2725,2725,2725,2725,0
|
|
20230727,183500,679605330,2725,2725,2725,2725,0
|
|
20230727,183400,679605330,2725,2725,2725,2725,0
|
|
20230727,183300,679605330,2725,2725,2725,2725,0
|
|
20230727,183200,679605330,2725,2725,2725,2725,0
|
|
20230727,183100,679605330,2725,2725,2725,2725,0
|
|
20230727,183000,679605330,2725,2725,2725,2725,0
|
|
20230727,182900,679605330,2725,2725,2725,2725,5782
|
|
20230727,182800,679605330,2725,2725,2725,2725,0
|
|
20230727,182700,679605330,2725,2725,2725,2725,0
|
|
20230727,182600,679605330,2725,2725,2725,2725,0
|
|
20230727,182500,679605330,2725,2725,2725,2725,0
|
|
20230727,182400,679605330,2725,2725,2725,2725,0
|
|
20230727,182300,679605330,2725,2725,2725,2725,0
|
|
20230727,182200,679605330,2725,2725,2725,2725,0
|
|
20230727,182100,679605330,2725,2725,2725,2725,0
|
|
20230727,182000,679605330,2725,2725,2725,2725,0
|
|
20230727,181900,679605330,2725,2725,2725,2725,0
|
|
20230727,181800,679605330,2725,2725,2725,2725,0
|
|
20230727,181700,679605330,2725,2725,2725,2725,0
|
|
20230727,181600,679605330,2725,2725,2725,2725,0
|
|
20230727,181500,679605330,2725,2725,2725,2725,0
|
|
20230727,181400,679605330,2725,2725,2725,2725,0
|
|
20230727,181300,679605330,2725,2725,2725,2725,0
|
|
20230727,181200,679605330,2725,2725,2725,2725,0
|
|
20230727,181100,679605330,2725,2725,2725,2725,0
|
|
20230727,181000,679605330,2725,2725,2725,2725,0
|
|
20230727,180900,679605330,2725,2725,2725,2725,0
|
|
20230727,180800,679605330,2725,2725,2725,2725,0
|
|
20230727,180700,679605330,2725,2725,2725,2725,0
|
|
20230727,180600,679605330,2725,2725,2725,2725,0
|
|
20230727,180500,679605330,2725,2725,2725,2725,0
|
|
20230727,180400,679605330,2725,2725,2725,2725,0
|
|
20230727,180300,679605330,2725,2725,2725,2725,0
|
|
20230727,180200,679605330,2725,2725,2725,2725,0
|
|
20230727,180100,679605330,2725,2725,2725,2725,0
|
|
20230727,180000,679605330,2725,2725,2725,2725,0
|
|
20230727,175900,679605330,2725,2725,2725,2725,5782
|
|
20230727,175800,679605330,2725,2725,2725,2725,0
|
|
20230727,175700,679605330,2725,2725,2725,2725,0
|
|
20230727,175600,679605330,2725,2725,2725,2725,0
|
|
20230727,175500,679605330,2725,2725,2725,2725,0
|
|
20230727,175400,679605330,2725,2725,2725,2725,0
|
|
20230727,175300,679605330,2725,2725,2725,2725,0
|
|
20230727,175200,679605330,2725,2725,2725,2725,0
|
|
20230727,175100,679605330,2725,2725,2725,2725,0
|
|
20230727,175000,679605330,2725,2725,2725,2725,0
|
|
20230727,174900,679605330,2725,2725,2725,2725,0
|
|
20230727,174800,679605330,2725,2725,2725,2725,0
|
|
20230727,174700,679605330,2725,2725,2725,2725,0
|
|
20230727,174600,679605330,2725,2725,2725,2725,0
|
|
20230727,174500,679605330,2725,2725,2725,2725,0
|
|
20230727,174400,679605330,2725,2725,2725,2725,0
|
|
20230727,174300,679605330,2725,2725,2725,2725,0
|
|
20230727,174200,679605330,2725,2725,2725,2725,0
|
|
20230727,174100,679605330,2725,2725,2725,2725,0
|
|
20230727,174000,679605330,2725,2725,2725,2725,0
|
|
20230727,173900,679605330,2725,2725,2725,2725,0
|
|
20230727,173800,679605330,2725,2725,2725,2725,0
|
|
20230727,173700,679605330,2725,2725,2725,2725,0
|
|
20230727,173600,679605330,2725,2725,2725,2725,0
|
|
20230727,173500,679605330,2725,2725,2725,2725,0
|
|
20230727,173400,679605330,2725,2725,2725,2725,0
|
|
20230727,173300,679605330,2725,2725,2725,2725,0
|
|
20230727,173200,679605330,2725,2725,2725,2725,0
|
|
20230727,173100,679605330,2725,2725,2725,2725,0
|
|
20230727,173000,679605330,2725,2725,2725,2725,0
|
|
20230727,172900,679605330,2725,2725,2725,2725,5782
|
|
20230727,172800,679605330,2725,2725,2725,2725,0
|
|
20230727,172700,679605330,2725,2725,2725,2725,0
|
|
20230727,172600,679605330,2725,2725,2725,2725,0
|
|
20230727,172500,679605330,2725,2725,2725,2725,0
|
|
20230727,172400,679605330,2725,2725,2725,2725,0
|
|
20230727,172300,679605330,2725,2725,2725,2725,0
|
|
20230727,172200,679605330,2725,2725,2725,2725,0
|
|
20230727,172100,679605330,2725,2725,2725,2725,0
|
|
20230727,172000,679605330,2725,2725,2725,2725,0
|
|
20230727,171900,679605330,2725,2725,2725,2725,0
|
|
20230727,171800,679605330,2725,2725,2725,2725,0
|
|
20230727,171700,679605330,2725,2725,2725,2725,0
|
|
20230727,171600,679605330,2725,2725,2725,2725,0
|
|
20230727,171500,679605330,2725,2725,2725,2725,0
|
|
20230727,171400,679605330,2725,2725,2725,2725,0
|
|
20230727,171300,679605330,2725,2725,2725,2725,0
|
|
20230727,171200,679605330,2725,2725,2725,2725,0
|
|
20230727,171100,679605330,2725,2725,2725,2725,0
|
|
20230727,171000,679605330,2725,2725,2725,2725,0
|
|
20230727,170900,679605330,2725,2725,2725,2725,0
|
|
20230727,170800,679605330,2725,2725,2725,2725,0
|
|
20230727,170700,679605330,2725,2725,2725,2725,0
|
|
20230727,170600,679605330,2725,2725,2725,2725,0
|
|
20230727,170500,679605330,2725,2725,2725,2725,0
|
|
20230727,170400,679605330,2725,2725,2725,2725,0
|
|
20230727,170300,679605330,2725,2725,2725,2725,0
|
|
20230727,170200,679605330,2725,2725,2725,2725,0
|
|
20230727,170100,679605330,2725,2725,2725,2725,0
|
|
20230727,170000,679605330,2725,2725,2725,2725,0
|
|
20230727,165900,679605330,2725,2725,2725,2725,5782
|
|
20230727,165800,679605330,2725,2725,2725,2725,0
|
|
20230727,165700,679605330,2725,2725,2725,2725,0
|
|
20230727,165600,679605330,2725,2725,2725,2725,0
|
|
20230727,165500,679605330,2725,2725,2725,2725,0
|
|
20230727,165400,679605330,2725,2725,2725,2725,0
|
|
20230727,165300,679605330,2725,2725,2725,2725,0
|
|
20230727,165200,679605330,2725,2725,2725,2725,0
|
|
20230727,165100,679605330,2725,2725,2725,2725,0
|
|
20230727,165000,679605330,2725,2725,2725,2725,0
|
|
20230727,164900,679605330,2725,2725,2725,2725,0
|
|
20230727,164800,679605330,2725,2725,2725,2725,0
|
|
20230727,164700,679605330,2725,2725,2725,2725,0
|
|
20230727,164600,679605330,2725,2725,2725,2725,0
|
|
20230727,164500,679605330,2725,2725,2725,2725,0
|
|
20230727,164400,679605330,2725,2725,2725,2725,0
|
|
20230727,164300,679605330,2725,2725,2725,2725,0
|
|
20230727,164200,679605330,2725,2725,2725,2725,0
|
|
20230727,164100,679605330,2725,2725,2725,2725,0
|
|
20230727,164000,679605330,2725,2725,2725,2725,0
|
|
20230727,163900,679605330,2725,2725,2725,2725,0
|
|
20230727,163800,679605330,2725,2725,2725,2725,0
|
|
20230727,163700,679605330,2725,2725,2725,2725,0
|
|
20230727,163600,679605330,2725,2725,2725,2725,0
|
|
20230727,163500,679605330,2725,2725,2725,2725,0
|
|
20230727,163400,679605330,2725,2725,2725,2725,0
|
|
20230727,163300,679605330,2725,2725,2725,2725,0
|
|
20230727,163200,679605330,2725,2725,2725,2725,0
|
|
20230727,163100,679605330,2725,2725,2725,2725,0
|
|
20230727,163000,679605330,2725,2725,2725,2725,0
|
|
20230727,162900,679605330,2725,2725,2725,2725,5782
|
|
20230727,162800,679605330,2725,2725,2725,2725,0
|
|
20230727,162700,679605330,2725,2725,2725,2725,0
|
|
20230727,162600,679605330,2725,2725,2725,2725,0
|
|
20230727,162500,679605330,2725,2725,2725,2725,0
|
|
20230727,162400,679605330,2725,2725,2725,2725,0
|
|
20230727,162300,679605330,2725,2725,2725,2725,0
|
|
20230727,162200,679605330,2725,2725,2725,2725,0
|
|
20230727,162100,679605330,2725,2725,2725,2725,0
|
|
20230727,162000,679605330,2725,2725,2725,2725,0
|
|
20230727,161900,679605330,2725,2725,2725,2725,0
|
|
20230727,161800,679605330,2725,2725,2725,2725,0
|
|
20230727,161700,679605330,2725,2725,2725,2725,0
|
|
20230727,161600,679605330,2725,2725,2725,2725,0
|
|
20230727,161500,679605330,2725,2725,2725,2725,0
|
|
20230727,161400,679605330,2725,2725,2725,2725,0
|
|
20230727,161300,679605330,2725,2725,2725,2725,0
|
|
20230727,161200,679605330,2725,2725,2725,2725,0
|
|
20230727,161100,679605330,2725,2725,2725,2725,0
|
|
20230727,161000,679605330,2725,2725,2725,2725,0
|
|
20230727,160900,679605330,2725,2725,2725,2725,0
|
|
20230727,160800,679605330,2725,2725,2725,2725,0
|
|
20230727,160700,679605330,2725,2725,2725,2725,0
|
|
20230727,160600,679605330,2725,2725,2725,2725,0
|
|
20230727,160500,679605330,2725,2725,2725,2725,0
|
|
20230727,160400,679605330,2725,2725,2725,2725,0
|
|
20230727,160300,679605330,2725,2725,2725,2725,0
|
|
20230727,160200,679605330,2725,2725,2725,2725,0
|
|
20230727,160100,679605330,2725,2725,2725,2725,0
|
|
20230727,160000,679605330,2725,2725,2725,2725,0
|
|
20230727,155900,679605330,2725,2725,2725,2725,5782
|
|
20230727,155800,679605330,2725,2725,2725,2725,0
|
|
20230727,155700,679605330,2725,2725,2725,2725,0
|
|
20230727,155600,679605330,2725,2725,2725,2725,0
|
|
20230727,155500,679605330,2725,2725,2725,2725,0
|
|
20230727,155400,679605330,2725,2725,2725,2725,0
|
|
20230727,155300,679605330,2725,2725,2725,2725,0
|
|
20230727,155200,679605330,2725,2725,2725,2725,0
|
|
20230727,155100,679605330,2725,2725,2725,2725,0
|
|
20230727,155000,679605330,2725,2725,2725,2725,0
|
|
20230727,154900,679605330,2725,2725,2725,2725,0
|
|
20230727,154800,679605330,2725,2725,2725,2725,0
|
|
20230727,154700,679605330,2725,2725,2725,2725,0
|
|
20230727,154600,679605330,2725,2725,2725,2725,0
|
|
20230727,154500,679605330,2725,2725,2725,2725,0
|
|
20230727,154400,679605330,2725,2725,2725,2725,0
|
|
20230727,154300,679605330,2725,2725,2725,2725,0
|
|
20230727,154200,679605330,2725,2725,2725,2725,0
|
|
20230727,154100,679605330,2725,2725,2725,2725,0
|
|
20230727,154000,679605330,2725,2725,2725,2725,0
|
|
20230727,153900,679605330,2725,2725,2725,2725,0
|
|
20230727,153800,679605330,2725,2725,2725,2725,0
|
|
20230727,153700,679605330,2725,2725,2725,2725,0
|
|
20230727,153600,679605330,2725,2725,2725,2725,0
|
|
20230727,153500,679605330,2725,2725,2725,2725,0
|
|
20230727,153400,679605330,2725,2725,2725,2725,0
|
|
20230727,153300,679605330,2725,2725,2725,2725,0
|
|
20230727,153200,679605330,2725,2725,2725,2725,0
|
|
20230727,153100,679605330,2725,2725,2725,2725,0
|
|
20230727,153000,679605330,2725,2725,2725,2725,5782
|
|
20230727,152900,663849380,2725,2725,2725,2725,0
|
|
20230727,152800,663849380,2725,2725,2725,2725,0
|
|
20230727,152700,663849380,2725,2725,2725,2725,0
|
|
20230727,152600,663849380,2725,2725,2725,2725,0
|
|
20230727,152500,663849380,2725,2725,2725,2725,0
|
|
20230727,152400,663849380,2725,2725,2725,2725,0
|
|
20230727,152300,663849380,2725,2725,2725,2725,0
|
|
20230727,152200,663849380,2725,2725,2725,2725,0
|
|
20230727,152100,663849380,2725,2725,2725,2725,0
|
|
20230727,152000,663849380,2725,2725,2725,2725,0
|
|
20230727,151900,663849380,2725,2725,2725,2725,165
|
|
20230727,151800,663399755,2735,2735,2735,2735,876
|
|
20230727,151700,661003895,2730,2730,2730,2730,0
|
|
20230727,151600,661003895,2730,2730,2730,2730,2500
|
|
20230727,151500,654178895,2730,2730,2730,2730,655
|
|
20230727,151400,652390745,2730,2730,2730,2730,1502
|
|
20230727,151300,648290285,2725,2725,2725,2725,575
|
|
20230727,151200,646723410,2725,2725,2725,2725,424
|
|
20230727,151100,645568010,2725,2725,2725,2725,301
|
|
20230727,151000,644747785,2725,2725,2725,2725,0
|
|
20230727,150900,644747785,2725,2725,2725,2725,0
|
|
20230727,150800,644747785,2725,2725,2725,2725,801
|
|
20230727,150700,642565060,2725,2725,2725,2725,44
|
|
20230727,150600,642445160,2730,2730,2730,2730,0
|
|
20230727,150500,642445160,2730,2730,2730,2730,0
|
|
20230727,150400,642445160,2730,2730,2730,2730,100
|
|
20230727,150300,642172160,2725,2725,2725,2725,500
|
|
20230727,150200,640809660,2730,2730,2730,2730,4
|
|
20230727,150100,640798740,2730,2730,2730,2730,100
|
|
20230727,150000,640525740,2730,2730,2730,2730,293
|
|
20230727,145900,639725850,2730,2730,2730,2730,1
|
|
20230727,145800,639723120,2720,2720,2720,2720,4494
|
|
20230727,145700,627499440,2720,2720,2720,2720,1535
|
|
20230727,145600,623324240,2720,2720,2720,2720,296
|
|
20230727,145500,622519120,2720,2720,2720,2720,1691
|
|
20230727,145400,617919600,2725,2730,2730,2725,10
|
|
20230727,145300,617892345,2720,2720,2720,2720,952
|
|
20230727,145200,615302905,2720,2720,2720,2720,750
|
|
20230727,145100,613262905,2720,2720,2720,2720,120
|
|
20230727,145000,612936505,2725,2725,2725,2725,50
|
|
20230727,144900,612800255,2720,2720,2720,2720,0
|
|
20230727,144800,612800255,2720,2720,2720,2720,580
|
|
20230727,144700,611222655,2720,2720,2720,2720,0
|
|
20230727,144600,611222655,2720,2720,2720,2720,0
|
|
20230727,144500,611222655,2720,2720,2720,2720,3
|
|
20230727,144400,611214495,2725,2725,2725,2725,0
|
|
20230727,144300,611214495,2725,2740,2740,2725,70
|
|
20230727,144200,611023250,2735,2720,2735,2720,6266
|
|
20230727,144100,593925490,2715,2710,2715,2710,340
|
|
20230727,144000,593002440,2710,2710,2710,2710,0
|
|
20230727,143900,593002440,2710,2710,2710,2710,0
|
|
20230727,143800,593002440,2710,2710,2710,2710,0
|
|
20230727,143700,593002440,2710,2710,2710,2710,100
|
|
20230727,143600,592731440,2715,2715,2715,2715,50
|
|
20230727,143500,592595690,2715,2715,2715,2715,38
|
|
20230727,143400,592492520,2715,2715,2715,2715,1
|
|
20230727,143300,592489805,2710,2710,2710,2710,0
|
|
20230727,143200,592489805,2710,2710,2710,2710,115
|
|
20230727,143100,592178155,2715,2715,2715,2715,0
|
|
20230727,143000,592178155,2715,2715,2715,2715,0
|
|
20230727,142900,592178155,2715,2715,2715,2715,110
|
|
20230727,142800,591879505,2710,2710,2710,2710,0
|
|
20230727,142700,591879505,2710,2710,2710,2710,0
|
|
20230727,142600,591879505,2710,2710,2710,2710,113
|
|
20230727,142500,591573275,2715,2715,2715,2715,0
|
|
20230727,142400,591573275,2715,2715,2715,2715,27
|
|
20230727,142300,591499970,2710,2710,2710,2710,0
|
|
20230727,142200,591499970,2710,2710,2710,2710,0
|
|
20230727,142100,591499970,2710,2710,2710,2710,0
|
|
20230727,142000,591499970,2710,2710,2710,2710,0
|
|
20230727,141900,591499970,2710,2710,2710,2710,0
|
|
20230727,141800,591499970,2710,2710,2710,2710,253
|
|
20230727,141700,590814340,2700,2700,2700,2700,0
|
|
20230727,141600,590814340,2700,2700,2700,2700,29
|
|
20230727,141500,590736040,2700,2700,2700,2700,1
|
|
20230727,141400,590733340,2700,2700,2700,2700,0
|
|
20230727,141300,590733340,2700,2700,2700,2700,122
|
|
20230727,141200,590403940,2700,2700,2700,2700,0
|
|
20230727,141100,590403940,2700,2700,2700,2700,0
|
|
20230727,141000,590403940,2700,2700,2700,2700,30
|
|
20230727,140900,590322940,2700,2700,2700,2700,3829
|
|
20230727,140800,579984640,2705,2705,2705,2705,414
|
|
20230727,140700,578864770,2705,2705,2705,2705,0
|
|
20230727,140600,578864770,2705,2705,2705,2705,0
|
|
20230727,140500,578864770,2705,2710,2710,2705,101
|
|
20230727,140400,578591560,2710,2710,2710,2710,0
|
|
20230727,140300,578591560,2710,2710,2710,2710,45
|
|
20230727,140200,578469610,2710,2710,2710,2710,0
|
|
20230727,140100,578469610,2710,2710,2710,2710,0
|
|
20230727,140000,578469610,2710,2710,2710,2710,900
|
|
20230727,135900,576030610,2710,2710,2710,2710,0
|
|
20230727,135800,576030610,2710,2710,2710,2710,500
|
|
20230727,135700,574675610,2700,2700,2700,2700,0
|
|
20230727,135600,574675610,2700,2700,2700,2700,0
|
|
20230727,135500,574675610,2700,2700,2700,2700,0
|
|
20230727,135400,574675610,2700,2700,2700,2700,0
|
|
20230727,135300,574675610,2700,2700,2700,2700,1
|
|
20230727,135200,574672910,2700,2705,2705,2700,500
|
|
20230727,135100,573321405,2705,2705,2705,2705,20
|
|
20230727,135000,573267305,2715,2700,2715,2700,810
|
|
20230727,134900,571071155,2700,2700,2700,2700,500
|
|
20230727,134800,569721155,2710,2710,2710,2710,0
|
|
20230727,134700,569721155,2710,2710,2710,2710,0
|
|
20230727,134600,569721155,2710,2710,2710,2710,2000
|
|
20230727,134500,564301155,2700,2700,2700,2700,0
|
|
20230727,134400,564301155,2700,2700,2700,2700,0
|
|
20230727,134300,564301155,2700,2700,2700,2700,0
|
|
20230727,134200,564301155,2700,2705,2705,2695,3241
|
|
20230727,134100,555552790,2705,2705,2705,2705,0
|
|
20230727,134000,555552790,2705,2705,2705,2705,0
|
|
20230727,133900,555552790,2705,2705,2705,2705,17
|
|
20230727,133800,555506805,2710,2710,2710,2710,0
|
|
20230727,133700,555506805,2710,2710,2710,2710,0
|
|
20230727,133600,555506805,2710,2710,2710,2710,1
|
|
20230727,133500,555504095,2710,2710,2710,2710,1
|
|
20230727,133400,555501385,2705,2705,2705,2705,0
|
|
20230727,133300,555501385,2705,2705,2705,2705,0
|
|
20230727,133200,555501385,2705,2705,2705,2705,12
|
|
20230727,133100,555468925,2705,2705,2705,2705,0
|
|
20230727,133000,555468925,2705,2705,2705,2705,0
|
|
20230727,132900,555468925,2705,2705,2705,2705,0
|
|
20230727,132800,555468925,2705,2705,2705,2705,0
|
|
20230727,132700,555468925,2705,2705,2705,2705,0
|
|
20230727,132600,555468925,2705,2705,2705,2705,0
|
|
20230727,132500,555468925,2705,2705,2705,2705,0
|
|
20230727,132400,555468925,2705,2705,2705,2705,0
|
|
20230727,132300,555468925,2705,2705,2705,2705,0
|
|
20230727,132200,555468925,2705,2705,2705,2705,0
|
|
20230727,132100,555468925,2705,2705,2705,2705,0
|
|
20230727,132000,555468925,2705,2705,2705,2705,0
|
|
20230727,131900,555468925,2705,2705,2705,2705,0
|
|
20230727,131800,555468925,2705,2705,2705,2705,0
|
|
20230727,131700,555468925,2705,2705,2705,2705,0
|
|
20230727,131600,555468925,2705,2705,2705,2705,0
|
|
20230727,131500,555468925,2705,2705,2705,2705,0
|
|
20230727,131400,555468925,2705,2705,2705,2705,8
|
|
20230727,131300,555447285,2705,2705,2705,2705,0
|
|
20230727,131200,555447285,2705,2705,2705,2705,0
|
|
20230727,131100,555447285,2705,2705,2705,2705,0
|
|
20230727,131000,555447285,2705,2705,2705,2705,0
|
|
20230727,130900,555447285,2705,2705,2705,2705,0
|
|
20230727,130800,555447285,2705,2705,2705,2705,0
|
|
20230727,130700,555447285,2705,2705,2705,2705,38
|
|
20230727,130600,555344495,2705,2705,2705,2705,0
|
|
20230727,130500,555344495,2705,2705,2705,2705,35
|
|
20230727,130400,555249820,2705,2705,2705,2705,366
|
|
20230727,130300,554259790,2705,2705,2705,2705,0
|
|
20230727,130200,554259790,2705,2705,2705,2705,0
|
|
20230727,130100,554259790,2705,2705,2705,2705,0
|
|
20230727,130000,554259790,2705,2705,2705,2705,0
|
|
20230727,125900,554259790,2705,2705,2705,2705,0
|
|
20230727,125800,554259790,2705,2705,2705,2705,36
|
|
20230727,125700,554162410,2710,2710,2710,2710,36
|
|
20230727,125600,554064850,2710,2710,2710,2710,50
|
|
20230727,125500,553929350,2710,2710,2710,2710,0
|
|
20230727,125400,553929350,2710,2710,2710,2710,0
|
|
20230727,125300,553929350,2710,2710,2710,2710,8
|
|
20230727,125200,553907670,2705,2705,2705,2705,355
|
|
20230727,125100,552947395,2700,2700,2700,2700,0
|
|
20230727,125000,552947395,2700,2700,2700,2700,153
|
|
20230727,124900,552534295,2705,2705,2705,2705,0
|
|
20230727,124800,552534295,2705,2705,2705,2705,1019
|
|
20230727,124700,549777900,2705,2705,2705,2705,0
|
|
20230727,124600,549777900,2705,2700,2705,2700,250
|
|
20230727,124500,549102200,2690,2690,2690,2690,0
|
|
20230727,124400,549102200,2690,2690,2690,2690,400
|
|
20230727,124300,548026200,2690,2690,2690,2690,488
|
|
20230727,124200,546713480,2690,2695,2695,2690,1675
|
|
20230727,124100,542204780,2695,2695,2695,2695,100
|
|
20230727,124000,541935280,2700,2705,2705,2700,155
|
|
20230727,123900,541516430,2700,2700,2700,2700,0
|
|
20230727,123800,541516430,2700,2700,2700,2700,98
|
|
20230727,123700,541251830,2700,2700,2700,2700,0
|
|
20230727,123600,541251830,2700,2700,2700,2700,0
|
|
20230727,123500,541251830,2700,2700,2700,2700,0
|
|
20230727,123400,541251830,2700,2700,2700,2700,0
|
|
20230727,123300,541251830,2700,2700,2700,2700,0
|
|
20230727,123200,541251830,2700,2700,2700,2700,0
|
|
20230727,123100,541251830,2700,2690,2700,2690,63
|
|
20230727,123000,541081775,2695,2695,2695,2695,1
|
|
20230727,122900,541079080,2690,2690,2690,2690,0
|
|
20230727,122800,541079080,2690,2690,2690,2690,0
|
|
20230727,122700,541079080,2690,2690,2690,2690,50
|
|
20230727,122600,540944580,2690,2690,2690,2690,0
|
|
20230727,122500,540944580,2690,2690,2690,2690,0
|
|
20230727,122400,540944580,2690,2690,2690,2690,0
|
|
20230727,122300,540944580,2690,2690,2690,2690,159
|
|
20230727,122200,540516870,2690,2690,2690,2690,0
|
|
20230727,122100,540516870,2690,2690,2690,2690,1366
|
|
20230727,122000,536842330,2690,2690,2690,2690,0
|
|
20230727,121900,536842330,2690,2690,2690,2690,0
|
|
20230727,121800,536842330,2690,2690,2690,2690,0
|
|
20230727,121700,536842330,2690,2690,2690,2690,326
|
|
20230727,121600,535965390,2690,2690,2690,2690,0
|
|
20230727,121500,535965390,2690,2690,2690,2690,65
|
|
20230727,121400,535790540,2695,2695,2695,2695,1029
|
|
20230727,121300,533017385,2700,2700,2700,2700,0
|
|
20230727,121200,533017385,2700,2700,2700,2700,1754
|
|
20230727,121100,528281585,2705,2705,2705,2705,0
|
|
20230727,121000,528281585,2705,2705,2705,2705,0
|
|
20230727,120900,528281585,2705,2705,2705,2705,0
|
|
20230727,120800,528281585,2705,2705,2705,2705,0
|
|
20230727,120700,528281585,2705,2705,2705,2705,2
|
|
20230727,120600,528276175,2710,2710,2710,2710,6
|
|
20230727,120500,528259915,2710,2710,2710,2710,0
|
|
20230727,120400,528259915,2710,2710,2710,2710,0
|
|
20230727,120300,528259915,2710,2710,2710,2710,1
|
|
20230727,120200,528257205,2700,2700,2700,2700,198
|
|
20230727,120100,527722605,2700,2700,2700,2700,1000
|
|
20230727,120000,525022605,2705,2710,2710,2705,305
|
|
20230727,115900,524197570,2710,2710,2710,2710,0
|
|
20230727,115800,524197570,2710,2710,2710,2710,0
|
|
20230727,115700,524197570,2710,2710,2710,2710,0
|
|
20230727,115600,524197570,2710,2710,2710,2710,709
|
|
20230727,115500,522276180,2710,2710,2710,2710,2925
|
|
20230727,115400,514349430,2710,2710,2710,2710,2218
|
|
20230727,115300,508338650,2715,2715,2715,2715,0
|
|
20230727,115200,508338650,2715,2715,2715,2715,0
|
|
20230727,115100,508338650,2715,2715,2715,2715,12
|
|
20230727,115000,508306070,2720,2720,2720,2720,0
|
|
20230727,114900,508306070,2720,2720,2720,2720,0
|
|
20230727,114800,508306070,2720,2720,2720,2720,0
|
|
20230727,114700,508306070,2720,2720,2720,2720,11
|
|
20230727,114600,508276150,2720,2720,2720,2720,0
|
|
20230727,114500,508276150,2720,2720,2720,2720,0
|
|
20230727,114400,508276150,2720,2720,2720,2720,1
|
|
20230727,114300,508273430,2710,2710,2710,2710,0
|
|
20230727,114200,508273430,2710,2710,2710,2710,0
|
|
20230727,114100,508273430,2710,2710,2710,2710,0
|
|
20230727,114000,508273430,2710,2710,2710,2710,1
|
|
20230727,113900,508270720,2710,2710,2710,2710,0
|
|
20230727,113800,508270720,2710,2710,2710,2705,3611
|
|
20230727,113700,498492950,2710,2710,2710,2710,0
|
|
20230727,113600,498492950,2710,2710,2710,2710,1
|
|
20230727,113500,498490240,2710,2710,2710,2710,1
|
|
20230727,113400,498487530,2720,2720,2720,2720,31
|
|
20230727,113300,498403210,2710,2710,2710,2710,0
|
|
20230727,113200,498403210,2710,2710,2710,2710,1
|
|
20230727,113100,498400500,2710,2710,2710,2710,0
|
|
20230727,113000,498400500,2710,2710,2710,2710,1
|
|
20230727,112900,498397790,2720,2710,2720,2710,156
|
|
20230727,112800,497974990,2720,2710,2720,2710,7
|
|
20230727,112700,497955980,2720,2710,2720,2710,6
|
|
20230727,112600,497939690,2715,2715,2715,2715,0
|
|
20230727,112500,497939690,2715,2715,2715,2715,0
|
|
20230727,112400,497939690,2715,2715,2715,2715,99
|
|
20230727,112300,497670905,2710,2710,2710,2710,0
|
|
20230727,112200,497670905,2710,2710,2710,2710,1
|
|
20230727,112100,497668195,2715,2715,2715,2715,81
|
|
20230727,112000,497448280,2715,2715,2715,2715,10
|
|
20230727,111900,497421130,2715,2715,2715,2715,0
|
|
20230727,111800,497421130,2715,2710,2715,2710,1459
|
|
20230727,111700,493467180,2710,2710,2710,2710,553
|
|
20230727,111600,491968550,2710,2710,2710,2710,20
|
|
20230727,111500,491914350,2710,2710,2710,2710,0
|
|
20230727,111400,491914350,2710,2710,2710,2710,0
|
|
20230727,111300,491914350,2710,2710,2710,2710,0
|
|
20230727,111200,491914350,2710,2710,2710,2710,2295
|
|
20230727,111100,485694900,2710,2710,2710,2710,913
|
|
20230727,111000,483220670,2715,2715,2715,2715,38
|
|
20230727,110900,483117500,2715,2715,2715,2715,0
|
|
20230727,110800,483117500,2715,2715,2715,2715,0
|
|
20230727,110700,483117500,2715,2715,2715,2715,71
|
|
20230727,110600,482924735,2720,2720,2720,2720,10
|
|
20230727,110500,482897535,2720,2720,2720,2720,159
|
|
20230727,110400,482465055,2720,2730,2730,2720,79
|
|
20230727,110300,482250010,2730,2730,2730,2730,0
|
|
20230727,110200,482250010,2730,2730,2730,2730,64
|
|
20230727,110100,482075290,2730,2730,2730,2730,0
|
|
20230727,110000,482075290,2730,2730,2730,2730,5
|
|
20230727,105900,482061640,2735,2735,2735,2735,0
|
|
20230727,105800,482061640,2735,2735,2735,2735,15
|
|
20230727,105700,482020615,2735,2725,2735,2720,6160
|
|
20230727,105600,465203715,2720,2720,2720,2720,0
|
|
20230727,105500,465203715,2720,2720,2720,2720,0
|
|
20230727,105400,465203715,2720,2720,2720,2720,101
|
|
20230727,105300,464928995,2720,2725,2730,2720,610
|
|
20230727,105200,463266765,2725,2725,2725,2725,205
|
|
20230727,105100,462708140,2725,2725,2725,2725,0
|
|
20230727,105000,462708140,2725,2725,2725,2725,0
|
|
20230727,104900,462708140,2725,2725,2725,2725,78
|
|
20230727,104800,462495590,2725,2720,2725,2720,65
|
|
20230727,104700,462318515,2725,2725,2725,2725,1
|
|
20230727,104600,462315790,2725,2725,2725,2725,0
|
|
20230727,104500,462315790,2725,2725,2725,2725,1
|
|
20230727,104400,462313065,2725,2720,2725,2720,20
|
|
20230727,104300,462258645,2715,2715,2715,2715,0
|
|
20230727,104200,462258645,2715,2715,2715,2715,154
|
|
20230727,104100,461840535,2715,2715,2715,2715,0
|
|
20230727,104000,461840535,2715,2715,2715,2715,10
|
|
20230727,103900,461813385,2715,2715,2715,2715,0
|
|
20230727,103800,461813385,2715,2715,2715,2715,0
|
|
20230727,103700,461813385,2715,2710,2715,2710,605
|
|
20230727,103600,460171875,2715,2720,2720,2715,1085
|
|
20230727,103500,457224880,2720,2725,2725,2720,1463
|
|
20230727,103400,453243240,2735,2735,2735,2735,0
|
|
20230727,103300,453243240,2735,2735,2735,2725,3620
|
|
20230727,103200,443364080,2735,2735,2735,2735,280
|
|
20230727,103100,442598280,2735,2740,2740,2735,464
|
|
20230727,103000,441327845,2740,2735,2740,2735,971
|
|
20230727,102900,438672140,2735,2730,2735,2730,776
|
|
20230727,102800,436550365,2735,2720,2735,2720,1334
|
|
20230727,102700,432912855,2730,2730,2730,2725,1338
|
|
20230727,102600,429260875,2725,2715,2725,2715,2494
|
|
20230727,102500,422466105,2720,2710,2720,2710,1829
|
|
20230727,102400,417494975,2715,2715,2720,2715,863
|
|
20230727,102300,415151430,2710,2705,2710,2705,1292
|
|
20230727,102200,411653175,2700,2695,2705,2695,3305
|
|
20230727,102100,402724345,2685,2690,2695,2685,3985
|
|
20230727,102000,391989205,2695,2695,2695,2695,0
|
|
20230727,101900,391989205,2695,2685,2695,2685,101
|
|
20230727,101800,391717020,2695,2690,2695,2685,244
|
|
20230727,101700,391060710,2690,2690,2690,2690,227
|
|
20230727,101600,390450080,2695,2685,2695,2685,279
|
|
20230727,101500,389700265,2695,2685,2695,2680,1425
|
|
20230727,101400,385871540,2690,2690,2695,2690,4351
|
|
20230727,101300,374160205,2685,2685,2685,2685,1020
|
|
20230727,101200,371421505,2685,2675,2685,2675,1303
|
|
20230727,101100,367930450,2680,2670,2680,2670,3041
|
|
20230727,101000,359797070,2670,2670,2670,2670,12
|
|
20230727,100900,359765030,2670,2670,2670,2670,1
|
|
20230727,100800,359762360,2660,2660,2660,2660,0
|
|
20230727,100700,359762360,2660,2660,2660,2650,795
|
|
20230727,100600,357650765,2665,2665,2665,2665,0
|
|
20230727,100500,357650765,2665,2665,2665,2665,450
|
|
20230727,100400,356451515,2665,2665,2665,2665,200
|
|
20230727,100300,355918515,2665,2665,2665,2665,0
|
|
20230727,100200,355918515,2665,2670,2670,2665,1872
|
|
20230727,100100,350928635,2670,2670,2670,2670,2
|
|
20230727,100000,350923295,2670,2670,2670,2670,700
|
|
20230727,095900,349054295,2670,2665,2670,2665,243
|
|
20230727,095800,348406595,2665,2665,2665,2665,495
|
|
20230727,095700,347087420,2665,2665,2665,2665,3
|
|
20230727,095600,347079425,2665,2670,2670,2665,286
|
|
20230727,095500,346316735,2670,2660,2670,2660,5035
|
|
20230727,095400,332885250,2660,2660,2660,2660,5
|
|
20230727,095300,332871950,2650,2650,2650,2650,19
|
|
20230727,095200,332821600,2660,2660,2660,2660,1758
|
|
20230727,095100,328145320,2655,2655,2655,2655,1241
|
|
20230727,095000,324850465,2655,2655,2655,2655,1
|
|
20230727,094900,324847810,2650,2650,2650,2650,0
|
|
20230727,094800,324847810,2650,2650,2655,2650,1009
|
|
20230727,094700,322171080,2650,2650,2650,2650,178
|
|
20230727,094600,321699380,2650,2655,2655,2650,3
|
|
20230727,094500,321691425,2655,2655,2655,2655,100
|
|
20230727,094400,321425925,2655,2655,2655,2655,0
|
|
20230727,094300,321425925,2655,2655,2655,2655,2
|
|
20230727,094200,321420615,2645,2645,2645,2645,1
|
|
20230727,094100,321417970,2650,2650,2650,2650,0
|
|
20230727,094000,321417970,2650,2650,2650,2650,3367
|
|
20230727,093900,312495420,2650,2655,2655,2650,2224
|
|
20230727,093800,306590710,2655,2655,2655,2650,604
|
|
20230727,093700,304987585,2655,2650,2655,2650,353
|
|
20230727,093600,304052130,2650,2650,2650,2650,198
|
|
20230727,093500,303527430,2650,2645,2650,2645,347
|
|
20230727,093400,302609380,2655,2650,2655,2650,905
|
|
20230727,093300,300209630,2655,2655,2655,2655,204
|
|
20230727,093200,299668010,2655,2655,2655,2655,0
|
|
20230727,093100,299668010,2655,2660,2660,2650,530
|
|
20230727,093000,298261635,2660,2660,2660,2660,377
|
|
20230727,092900,297258815,2660,2660,2660,2650,2440
|
|
20230727,092800,290777305,2660,2655,2665,2650,13568
|
|
20230727,092700,254677500,2650,2645,2650,2645,3020
|
|
20230727,092600,246678000,2640,2640,2640,2640,0
|
|
20230727,092500,246678000,2640,2640,2640,2640,555
|
|
20230727,092400,245212800,2640,2640,2640,2640,4
|
|
20230727,092300,245202240,2635,2645,2645,2635,305
|
|
20230727,092200,244395560,2640,2645,2645,2640,3790
|
|
20230727,092100,234384950,2645,2630,2645,2630,9508
|
|
20230727,092000,209255835,2635,2635,2635,2635,0
|
|
20230727,091900,209255835,2635,2635,2635,2635,0
|
|
20230727,091800,209255835,2635,2635,2635,2635,568
|
|
20230727,091700,207759155,2635,2640,2640,2635,748
|
|
20230727,091600,205787985,2640,2640,2640,2635,2049
|
|
20230727,091500,200380275,2635,2635,2635,2635,215
|
|
20230727,091400,199813750,2630,2630,2630,2630,32
|
|
20230727,091300,199729590,2630,2620,2630,2620,8501
|
|
20230727,091200,177390080,2620,2620,2620,2620,180
|
|
20230727,091100,176918480,2625,2630,2630,2625,88
|
|
20230727,091000,176687305,2630,2625,2630,2610,2800
|
|
20230727,090900,169341910,2625,2615,2625,2605,4281
|
|
20230727,090800,158146700,2615,2630,2640,2615,10075
|
|
20230727,090700,131717915,2640,2645,2650,2635,6952
|
|
20230727,090600,113344545,2640,2640,2645,2640,3135
|
|
20230727,090500,105060435,2640,2635,2640,2635,7013
|
|
20230727,090400,86551635,2635,2635,2645,2635,8850
|
|
20230727,090300,63210755,2635,2625,2635,2625,5772
|
|
20230727,090200,48053330,2620,2620,2620,2610,1945
|
|
20230727,090100,42962430,2605,2610,2620,2605,2164
|
|
20230727,090000,37307945,2610,2605,2610,2605,14303
|