641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193800,306757410,2165,2165,2165,2165,1793
|
|
20230727,193700,306757410,2165,2165,2165,2165,0
|
|
20230727,193600,306757410,2165,2165,2165,2165,0
|
|
20230727,193500,306757410,2165,2165,2165,2165,0
|
|
20230727,193400,306757410,2165,2165,2165,2165,0
|
|
20230727,193300,306757410,2165,2165,2165,2165,0
|
|
20230727,193200,306757410,2165,2165,2165,2165,0
|
|
20230727,193100,306757410,2165,2165,2165,2165,0
|
|
20230727,193000,306757410,2165,2165,2165,2165,0
|
|
20230727,192900,306757410,2165,2165,2165,2165,0
|
|
20230727,192800,306757410,2165,2165,2165,2165,0
|
|
20230727,192700,306757410,2165,2165,2165,2165,0
|
|
20230727,192600,306757410,2165,2165,2165,2165,0
|
|
20230727,192500,306757410,2165,2165,2165,2165,0
|
|
20230727,192400,306757410,2165,2165,2165,2165,0
|
|
20230727,192300,306757410,2165,2165,2165,2165,0
|
|
20230727,192200,306757410,2165,2165,2165,2165,0
|
|
20230727,192100,306757410,2165,2165,2165,2165,0
|
|
20230727,192000,306757410,2165,2165,2165,2165,0
|
|
20230727,191900,306757410,2165,2165,2165,2165,0
|
|
20230727,191800,306757410,2165,2165,2165,2165,0
|
|
20230727,191700,306757410,2165,2165,2165,2165,0
|
|
20230727,191600,306757410,2165,2165,2165,2165,0
|
|
20230727,191500,306757410,2165,2165,2165,2165,0
|
|
20230727,191400,306757410,2165,2165,2165,2165,0
|
|
20230727,191300,306757410,2165,2165,2165,2165,0
|
|
20230727,191200,306757410,2165,2165,2165,2165,0
|
|
20230727,191100,306757410,2165,2165,2165,2165,0
|
|
20230727,191000,306757410,2165,2165,2165,2165,0
|
|
20230727,190900,306757410,2165,2165,2165,2165,0
|
|
20230727,190800,306757410,2165,2165,2165,2165,1793
|
|
20230727,190700,306757410,2165,2165,2165,2165,0
|
|
20230727,190600,306757410,2165,2165,2165,2165,0
|
|
20230727,190500,306757410,2165,2165,2165,2165,0
|
|
20230727,190400,306757410,2165,2165,2165,2165,0
|
|
20230727,190300,306757410,2165,2165,2165,2165,0
|
|
20230727,190200,306757410,2165,2165,2165,2165,0
|
|
20230727,190100,306757410,2165,2165,2165,2165,0
|
|
20230727,190000,306757410,2165,2165,2165,2165,0
|
|
20230727,185900,306757410,2165,2165,2165,2165,0
|
|
20230727,185800,306757410,2165,2165,2165,2165,0
|
|
20230727,185700,306757410,2165,2165,2165,2165,0
|
|
20230727,185600,306757410,2165,2165,2165,2165,0
|
|
20230727,185500,306757410,2165,2165,2165,2165,0
|
|
20230727,185400,306757410,2165,2165,2165,2165,0
|
|
20230727,185300,306757410,2165,2165,2165,2165,0
|
|
20230727,185200,306757410,2165,2165,2165,2165,0
|
|
20230727,185100,306757410,2165,2165,2165,2165,0
|
|
20230727,185000,306757410,2165,2165,2165,2165,0
|
|
20230727,184900,306757410,2165,2165,2165,2165,0
|
|
20230727,184800,306757410,2165,2165,2165,2165,0
|
|
20230727,184700,306757410,2165,2165,2165,2165,0
|
|
20230727,184600,306757410,2165,2165,2165,2165,0
|
|
20230727,184500,306757410,2165,2165,2165,2165,0
|
|
20230727,184400,306757410,2165,2165,2165,2165,0
|
|
20230727,184300,306757410,2165,2165,2165,2165,0
|
|
20230727,184200,306757410,2165,2165,2165,2165,0
|
|
20230727,184100,306757410,2165,2165,2165,2165,0
|
|
20230727,184000,306757410,2165,2165,2165,2165,0
|
|
20230727,183900,306757410,2165,2165,2165,2165,0
|
|
20230727,183800,306757410,2165,2165,2165,2165,1793
|
|
20230727,183700,306757410,2165,2165,2165,2165,0
|
|
20230727,183600,306757410,2165,2165,2165,2165,0
|
|
20230727,183500,306757410,2165,2165,2165,2165,0
|
|
20230727,183400,306757410,2165,2165,2165,2165,0
|
|
20230727,183300,306757410,2165,2165,2165,2165,0
|
|
20230727,183200,306757410,2165,2165,2165,2165,0
|
|
20230727,183100,306757410,2165,2165,2165,2165,0
|
|
20230727,183000,306757410,2165,2165,2165,2165,0
|
|
20230727,182900,306757410,2165,2165,2165,2165,0
|
|
20230727,182800,306757410,2165,2165,2165,2165,0
|
|
20230727,182700,306757410,2165,2165,2165,2165,0
|
|
20230727,182600,306757410,2165,2165,2165,2165,0
|
|
20230727,182500,306757410,2165,2165,2165,2165,0
|
|
20230727,182400,306757410,2165,2165,2165,2165,0
|
|
20230727,182300,306757410,2165,2165,2165,2165,0
|
|
20230727,182200,306757410,2165,2165,2165,2165,0
|
|
20230727,182100,306757410,2165,2165,2165,2165,0
|
|
20230727,182000,306757410,2165,2165,2165,2165,0
|
|
20230727,181900,306757410,2165,2165,2165,2165,0
|
|
20230727,181800,306757410,2165,2165,2165,2165,0
|
|
20230727,181700,306757410,2165,2165,2165,2165,0
|
|
20230727,181600,306757410,2165,2165,2165,2165,0
|
|
20230727,181500,306757410,2165,2165,2165,2165,0
|
|
20230727,181400,306757410,2165,2165,2165,2165,0
|
|
20230727,181300,306757410,2165,2165,2165,2165,0
|
|
20230727,181200,306757410,2165,2165,2165,2165,0
|
|
20230727,181100,306757410,2165,2165,2165,2165,0
|
|
20230727,181000,306757410,2165,2165,2165,2165,0
|
|
20230727,180900,306757410,2165,2165,2165,2165,0
|
|
20230727,180800,306757410,2165,2165,2165,2165,1793
|
|
20230727,180700,306757410,2165,2165,2165,2165,0
|
|
20230727,180600,306757410,2165,2165,2165,2165,0
|
|
20230727,180500,306757410,2165,2165,2165,2165,0
|
|
20230727,180400,306757410,2165,2165,2165,2165,0
|
|
20230727,180300,306757410,2165,2165,2165,2165,0
|
|
20230727,180200,306757410,2165,2165,2165,2165,0
|
|
20230727,180100,306757410,2165,2165,2165,2165,0
|
|
20230727,180000,306757410,2165,2165,2165,2165,0
|
|
20230727,175900,306757410,2165,2165,2165,2165,0
|
|
20230727,175800,306757410,2165,2165,2165,2165,0
|
|
20230727,175700,306757410,2165,2165,2165,2165,0
|
|
20230727,175600,306757410,2165,2165,2165,2165,0
|
|
20230727,175500,306757410,2165,2165,2165,2165,0
|
|
20230727,175400,306757410,2165,2165,2165,2165,0
|
|
20230727,175300,306757410,2165,2165,2165,2165,0
|
|
20230727,175200,306757410,2165,2165,2165,2165,0
|
|
20230727,175100,306757410,2165,2165,2165,2165,0
|
|
20230727,175000,306757410,2165,2165,2165,2165,0
|
|
20230727,174900,306757410,2165,2165,2165,2165,0
|
|
20230727,174800,306757410,2165,2165,2165,2165,0
|
|
20230727,174700,306757410,2165,2165,2165,2165,0
|
|
20230727,174600,306757410,2165,2165,2165,2165,0
|
|
20230727,174500,306757410,2165,2165,2165,2165,0
|
|
20230727,174400,306757410,2165,2165,2165,2165,0
|
|
20230727,174300,306757410,2165,2165,2165,2165,0
|
|
20230727,174200,306757410,2165,2165,2165,2165,0
|
|
20230727,174100,306757410,2165,2165,2165,2165,0
|
|
20230727,174000,306757410,2165,2165,2165,2165,0
|
|
20230727,173900,306757410,2165,2165,2165,2165,0
|
|
20230727,173800,306757410,2165,2165,2165,2165,1793
|
|
20230727,173700,306757410,2165,2165,2165,2165,0
|
|
20230727,173600,306757410,2165,2165,2165,2165,0
|
|
20230727,173500,306757410,2165,2165,2165,2165,0
|
|
20230727,173400,306757410,2165,2165,2165,2165,0
|
|
20230727,173300,306757410,2165,2165,2165,2165,0
|
|
20230727,173200,306757410,2165,2165,2165,2165,0
|
|
20230727,173100,306757410,2165,2165,2165,2165,0
|
|
20230727,173000,306757410,2165,2165,2165,2165,0
|
|
20230727,172900,306757410,2165,2165,2165,2165,0
|
|
20230727,172800,306757410,2165,2165,2165,2165,0
|
|
20230727,172700,306757410,2165,2165,2165,2165,0
|
|
20230727,172600,306757410,2165,2165,2165,2165,0
|
|
20230727,172500,306757410,2165,2165,2165,2165,0
|
|
20230727,172400,306757410,2165,2165,2165,2165,0
|
|
20230727,172300,306757410,2165,2165,2165,2165,0
|
|
20230727,172200,306757410,2165,2165,2165,2165,0
|
|
20230727,172100,306757410,2165,2165,2165,2165,0
|
|
20230727,172000,306757410,2165,2165,2165,2165,0
|
|
20230727,171900,306757410,2165,2165,2165,2165,0
|
|
20230727,171800,306757410,2165,2165,2165,2165,0
|
|
20230727,171700,306757410,2165,2165,2165,2165,0
|
|
20230727,171600,306757410,2165,2165,2165,2165,0
|
|
20230727,171500,306757410,2165,2165,2165,2165,0
|
|
20230727,171400,306757410,2165,2165,2165,2165,0
|
|
20230727,171300,306757410,2165,2165,2165,2165,0
|
|
20230727,171200,306757410,2165,2165,2165,2165,0
|
|
20230727,171100,306757410,2165,2165,2165,2165,0
|
|
20230727,171000,306757410,2165,2165,2165,2165,0
|
|
20230727,170900,306757410,2165,2165,2165,2165,0
|
|
20230727,170800,306757410,2165,2165,2165,2165,1793
|
|
20230727,170700,306757410,2165,2165,2165,2165,0
|
|
20230727,170600,306757410,2165,2165,2165,2165,0
|
|
20230727,170500,306757410,2165,2165,2165,2165,0
|
|
20230727,170400,306757410,2165,2165,2165,2165,0
|
|
20230727,170300,306757410,2165,2165,2165,2165,0
|
|
20230727,170200,306757410,2165,2165,2165,2165,0
|
|
20230727,170100,306757410,2165,2165,2165,2165,0
|
|
20230727,170000,306757410,2165,2165,2165,2165,0
|
|
20230727,165900,306757410,2165,2165,2165,2165,0
|
|
20230727,165800,306757410,2165,2165,2165,2165,0
|
|
20230727,165700,306757410,2165,2165,2165,2165,0
|
|
20230727,165600,306757410,2165,2165,2165,2165,0
|
|
20230727,165500,306757410,2165,2165,2165,2165,0
|
|
20230727,165400,306757410,2165,2165,2165,2165,0
|
|
20230727,165300,306757410,2165,2165,2165,2165,0
|
|
20230727,165200,306757410,2165,2165,2165,2165,0
|
|
20230727,165100,306757410,2165,2165,2165,2165,0
|
|
20230727,165000,306757410,2165,2165,2165,2165,0
|
|
20230727,164900,306757410,2165,2165,2165,2165,0
|
|
20230727,164800,306757410,2165,2165,2165,2165,0
|
|
20230727,164700,306757410,2165,2165,2165,2165,0
|
|
20230727,164600,306757410,2165,2165,2165,2165,0
|
|
20230727,164500,306757410,2165,2165,2165,2165,0
|
|
20230727,164400,306757410,2165,2165,2165,2165,0
|
|
20230727,164300,306757410,2165,2165,2165,2165,0
|
|
20230727,164200,306757410,2165,2165,2165,2165,0
|
|
20230727,164100,306757410,2165,2165,2165,2165,0
|
|
20230727,164000,306757410,2165,2165,2165,2165,0
|
|
20230727,163900,306757410,2165,2165,2165,2165,0
|
|
20230727,163800,306757410,2165,2165,2165,2165,1793
|
|
20230727,163700,306757410,2165,2165,2165,2165,0
|
|
20230727,163600,306757410,2165,2165,2165,2165,0
|
|
20230727,163500,306757410,2165,2165,2165,2165,0
|
|
20230727,163400,306757410,2165,2165,2165,2165,0
|
|
20230727,163300,306757410,2165,2165,2165,2165,0
|
|
20230727,163200,306757410,2165,2165,2165,2165,0
|
|
20230727,163100,306757410,2165,2165,2165,2165,0
|
|
20230727,163000,306757410,2165,2165,2165,2165,0
|
|
20230727,162900,306757410,2165,2165,2165,2165,0
|
|
20230727,162800,306757410,2165,2165,2165,2165,0
|
|
20230727,162700,306757410,2165,2165,2165,2165,0
|
|
20230727,162600,306757410,2165,2165,2165,2165,0
|
|
20230727,162500,306757410,2165,2165,2165,2165,0
|
|
20230727,162400,306757410,2165,2165,2165,2165,0
|
|
20230727,162300,306757410,2165,2165,2165,2165,0
|
|
20230727,162200,306757410,2165,2165,2165,2165,0
|
|
20230727,162100,306757410,2165,2165,2165,2165,0
|
|
20230727,162000,306757410,2165,2165,2165,2165,0
|
|
20230727,161900,306757410,2165,2165,2165,2165,0
|
|
20230727,161800,306757410,2165,2165,2165,2165,0
|
|
20230727,161700,306757410,2165,2165,2165,2165,0
|
|
20230727,161600,306757410,2165,2165,2165,2165,0
|
|
20230727,161500,306757410,2165,2165,2165,2165,0
|
|
20230727,161400,306757410,2165,2165,2165,2165,0
|
|
20230727,161300,306757410,2165,2165,2165,2165,0
|
|
20230727,161200,306757410,2165,2165,2165,2165,0
|
|
20230727,161100,306757410,2165,2165,2165,2165,0
|
|
20230727,161000,306757410,2165,2165,2165,2165,0
|
|
20230727,160900,306757410,2165,2165,2165,2165,0
|
|
20230727,160800,306757410,2165,2165,2165,2165,1793
|
|
20230727,160700,306757410,2165,2165,2165,2165,0
|
|
20230727,160600,306757410,2165,2165,2165,2165,0
|
|
20230727,160500,306757410,2165,2165,2165,2165,0
|
|
20230727,160400,306757410,2165,2165,2165,2165,0
|
|
20230727,160300,306757410,2165,2165,2165,2165,0
|
|
20230727,160200,306757410,2165,2165,2165,2165,0
|
|
20230727,160100,306757410,2165,2165,2165,2165,0
|
|
20230727,160000,306757410,2165,2165,2165,2165,0
|
|
20230727,155900,306757410,2165,2165,2165,2165,0
|
|
20230727,155800,306757410,2165,2165,2165,2165,0
|
|
20230727,155700,306757410,2165,2165,2165,2165,0
|
|
20230727,155600,306757410,2165,2165,2165,2165,0
|
|
20230727,155500,306757410,2165,2165,2165,2165,0
|
|
20230727,155400,306757410,2165,2165,2165,2165,0
|
|
20230727,155300,306757410,2165,2165,2165,2165,0
|
|
20230727,155200,306757410,2165,2165,2165,2165,0
|
|
20230727,155100,306757410,2165,2165,2165,2165,0
|
|
20230727,155000,306757410,2165,2165,2165,2165,0
|
|
20230727,154900,306757410,2165,2165,2165,2165,0
|
|
20230727,154800,306757410,2165,2165,2165,2165,0
|
|
20230727,154700,306757410,2165,2165,2165,2165,0
|
|
20230727,154600,306757410,2165,2165,2165,2165,0
|
|
20230727,154500,306757410,2165,2165,2165,2165,0
|
|
20230727,154400,306757410,2165,2165,2165,2165,0
|
|
20230727,154300,306757410,2165,2165,2165,2165,0
|
|
20230727,154200,306757410,2165,2165,2165,2165,0
|
|
20230727,154100,306757410,2165,2165,2165,2165,0
|
|
20230727,154000,306757410,2165,2165,2165,2165,0
|
|
20230727,153900,306757410,2165,2165,2165,2165,0
|
|
20230727,153800,306757410,2165,2165,2165,2165,1793
|
|
20230727,153700,306757410,2165,2165,2165,2165,0
|
|
20230727,153600,306757410,2165,2165,2165,2165,0
|
|
20230727,153500,306757410,2165,2165,2165,2165,0
|
|
20230727,153400,306757410,2165,2165,2165,2165,0
|
|
20230727,153300,306757410,2165,2165,2165,2165,0
|
|
20230727,153200,306757410,2165,2165,2165,2165,0
|
|
20230727,153100,306757410,2165,2165,2165,2165,0
|
|
20230727,153000,306757410,2165,2165,2165,2165,1793
|
|
20230727,152900,302875565,2165,2165,2165,2165,0
|
|
20230727,152800,302875565,2165,2165,2165,2165,0
|
|
20230727,152700,302875565,2165,2165,2165,2165,0
|
|
20230727,152600,302875565,2165,2165,2165,2165,0
|
|
20230727,152500,302875565,2165,2165,2165,2165,0
|
|
20230727,152400,302875565,2165,2165,2165,2165,0
|
|
20230727,152300,302875565,2165,2165,2165,2165,0
|
|
20230727,152200,302875565,2165,2165,2165,2165,0
|
|
20230727,152100,302875565,2165,2165,2165,2165,0
|
|
20230727,152000,302875565,2165,2165,2165,2165,0
|
|
20230727,151900,302875565,2165,2160,2165,2155,3651
|
|
20230727,151800,294992985,2160,2135,2160,2135,3279
|
|
20230727,151700,287947165,2140,2140,2140,2140,500
|
|
20230727,151600,286877165,2140,2140,2140,2135,723
|
|
20230727,151500,285330045,2140,2140,2140,2120,1312
|
|
20230727,151400,282537525,2155,2155,2160,2155,600
|
|
20230727,151300,281244305,2140,2140,2155,2140,446
|
|
20230727,151200,280288850,2140,2120,2140,2120,3686
|
|
20230727,151100,272426570,2120,2140,2140,2115,2357
|
|
20230727,151000,267417900,2140,2145,2145,2140,25
|
|
20230727,150900,267364280,2145,2145,2145,2145,2
|
|
20230727,150800,267359990,2140,2145,2145,2140,600
|
|
20230727,150700,266075265,2145,2150,2160,2145,99
|
|
20230727,150600,265862715,2160,2160,2160,2160,0
|
|
20230727,150500,265862715,2160,2160,2160,2160,0
|
|
20230727,150400,265862715,2160,2150,2160,2150,3441
|
|
20230727,150300,258435555,2150,2145,2155,2145,3427
|
|
20230727,150200,251079900,2155,2150,2155,2150,1414
|
|
20230727,150100,248037280,2150,2150,2150,2150,3
|
|
20230727,150000,248030830,2150,2155,2165,2150,778
|
|
20230727,145900,246354280,2155,2150,2170,2145,2080
|
|
20230727,145800,241886370,2150,2155,2175,2150,4810
|
|
20230727,145700,231477820,2155,2150,2155,2150,1978
|
|
20230727,145600,227219730,2150,2145,2150,2145,1701
|
|
20230727,145500,223564580,2145,2140,2145,2140,1851
|
|
20230727,145400,219600915,2140,2125,2140,2125,4235
|
|
20230727,145300,210577630,2125,2125,2125,2125,100
|
|
20230727,145200,210365130,2125,2120,2125,2120,700
|
|
20230727,145100,208878130,2125,2110,2125,2110,1120
|
|
20230727,145000,206510665,2110,2110,2110,2110,0
|
|
20230727,144900,206510665,2110,2110,2110,2105,1160
|
|
20230727,144800,204063365,2110,2110,2110,2110,1
|
|
20230727,144700,204061255,2110,2115,2125,2110,128
|
|
20230727,144600,203789310,2130,2120,2130,2120,486
|
|
20230727,144500,202756600,2120,2110,2120,2110,851
|
|
20230727,144400,200956385,2105,2100,2105,2100,567
|
|
20230727,144300,199762855,2100,2100,2100,2100,3
|
|
20230727,144200,199756555,2100,2100,2100,2100,10
|
|
20230727,144100,199735555,2095,2100,2100,2095,514
|
|
20230727,144000,198656190,2105,2110,2110,2105,16
|
|
20230727,143900,198622505,2110,2110,2110,2110,20
|
|
20230727,143800,198580305,2115,2115,2115,2115,0
|
|
20230727,143700,198580305,2115,2115,2115,2115,0
|
|
20230727,143600,198580305,2115,2115,2115,2115,0
|
|
20230727,143500,198580305,2115,2115,2115,2115,0
|
|
20230727,143400,198580305,2115,2115,2115,2115,0
|
|
20230727,143300,198580305,2115,2115,2115,2115,3
|
|
20230727,143200,198573960,2115,2115,2115,2115,0
|
|
20230727,143100,198573960,2115,2115,2115,2115,0
|
|
20230727,143000,198573960,2115,2115,2115,2115,0
|
|
20230727,142900,198573960,2115,2115,2115,2115,0
|
|
20230727,142800,198573960,2115,2115,2115,2115,3
|
|
20230727,142700,198567615,2115,2115,2115,2115,0
|
|
20230727,142600,198567615,2115,2115,2115,2115,0
|
|
20230727,142500,198567615,2115,2115,2115,2115,1
|
|
20230727,142400,198565500,2100,2100,2100,2100,0
|
|
20230727,142300,198565500,2100,2100,2100,2100,350
|
|
20230727,142200,197830500,2100,2100,2100,2100,1000
|
|
20230727,142100,195730500,2115,2100,2115,2100,201
|
|
20230727,142000,195308385,2100,2110,2110,2100,48
|
|
20230727,141900,195207345,2115,2115,2115,2115,0
|
|
20230727,141800,195207345,2115,2110,2115,2110,179
|
|
20230727,141700,194829650,2115,2115,2115,2110,20
|
|
20230727,141600,194787440,2115,2115,2115,2115,2
|
|
20230727,141500,194783210,2115,2115,2115,2115,0
|
|
20230727,141400,194783210,2115,2110,2115,2110,1000
|
|
20230727,141300,192669030,2110,2110,2110,2110,4
|
|
20230727,141200,192660590,2115,2115,2115,2115,0
|
|
20230727,141100,192660590,2115,2115,2115,2115,0
|
|
20230727,141000,192660590,2115,2115,2115,2115,0
|
|
20230727,140900,192660590,2115,2115,2115,2115,5
|
|
20230727,140800,192650015,2115,2115,2115,2115,0
|
|
20230727,140700,192650015,2115,2115,2115,2115,0
|
|
20230727,140600,192650015,2115,2115,2115,2115,0
|
|
20230727,140500,192650015,2115,2115,2115,2115,1
|
|
20230727,140400,192647900,2100,2100,2100,2100,0
|
|
20230727,140300,192647900,2100,2115,2115,2100,495
|
|
20230727,140200,191608210,2115,2115,2115,2115,89
|
|
20230727,140100,191419975,2120,2120,2120,2120,0
|
|
20230727,140000,191419975,2120,2120,2120,2120,0
|
|
20230727,135900,191419975,2120,2120,2120,2120,0
|
|
20230727,135800,191419975,2120,2120,2120,2120,0
|
|
20230727,135700,191419975,2120,2120,2120,2120,5
|
|
20230727,135600,191409375,2120,2120,2120,2120,0
|
|
20230727,135500,191409375,2120,2120,2120,2120,10
|
|
20230727,135400,191388175,2120,2120,2120,2120,22
|
|
20230727,135300,191341535,2120,2120,2120,2120,0
|
|
20230727,135200,191341535,2120,2120,2120,2120,0
|
|
20230727,135100,191341535,2120,2120,2120,2120,0
|
|
20230727,135000,191341535,2120,2115,2120,2115,21
|
|
20230727,134900,191297115,2115,2115,2115,2115,363
|
|
20230727,134800,190529370,2115,2115,2115,2115,0
|
|
20230727,134700,190529370,2115,2115,2115,2115,10
|
|
20230727,134600,190508220,2115,2115,2115,2115,100
|
|
20230727,134500,190296720,2115,2115,2115,2115,0
|
|
20230727,134400,190296720,2115,2115,2115,2115,0
|
|
20230727,134300,190296720,2115,2115,2115,2115,0
|
|
20230727,134200,190296720,2115,2115,2115,2115,0
|
|
20230727,134100,190296720,2115,2115,2115,2115,0
|
|
20230727,134000,190296720,2115,2115,2115,2115,1
|
|
20230727,133900,190294605,2095,2100,2115,2095,661
|
|
20230727,133800,188903485,2100,2105,2105,2100,1450
|
|
20230727,133700,185857935,2105,2105,2105,2105,0
|
|
20230727,133600,185857935,2105,2105,2105,2105,0
|
|
20230727,133500,185857935,2105,2105,2105,2105,500
|
|
20230727,133400,184805435,2105,2115,2115,2105,1049
|
|
20230727,133300,182594380,2115,2115,2115,2115,0
|
|
20230727,133200,182594380,2115,2115,2115,2115,0
|
|
20230727,133100,182594380,2115,2115,2115,2115,263
|
|
20230727,133000,182038135,2120,2120,2120,2120,0
|
|
20230727,132900,182038135,2120,2120,2120,2120,0
|
|
20230727,132800,182038135,2120,2120,2120,2120,0
|
|
20230727,132700,182038135,2120,2120,2120,2120,5
|
|
20230727,132600,182027535,2120,2120,2120,2120,75
|
|
20230727,132500,181868535,2120,2120,2120,2120,0
|
|
20230727,132400,181868535,2120,2120,2120,2120,0
|
|
20230727,132300,181868535,2120,2120,2120,2120,0
|
|
20230727,132200,181868535,2120,2120,2120,2120,0
|
|
20230727,132100,181868535,2120,2120,2120,2120,150
|
|
20230727,132000,181550535,2120,2120,2120,2120,25
|
|
20230727,131900,181497535,2120,2120,2120,2120,500
|
|
20230727,131800,180437535,2125,2125,2125,2125,0
|
|
20230727,131700,180437535,2125,2125,2125,2125,0
|
|
20230727,131600,180437535,2125,2125,2125,2125,0
|
|
20230727,131500,180437535,2125,2125,2125,2125,0
|
|
20230727,131400,180437535,2125,2125,2125,2125,0
|
|
20230727,131300,180437535,2125,2125,2125,2125,1
|
|
20230727,131200,180435410,2120,2120,2120,2120,1
|
|
20230727,131100,180433290,2115,2115,2115,2115,0
|
|
20230727,131000,180433290,2115,2120,2120,2115,3000
|
|
20230727,130900,174086295,2125,2125,2125,2125,0
|
|
20230727,130800,174086295,2125,2125,2125,2125,0
|
|
20230727,130700,174086295,2125,2125,2125,2125,0
|
|
20230727,130600,174086295,2125,2125,2125,2125,110
|
|
20230727,130500,173852545,2125,2125,2125,2125,44
|
|
20230727,130400,173759045,2125,2125,2125,2125,109
|
|
20230727,130300,173527420,2125,2125,2125,2125,0
|
|
20230727,130200,173527420,2125,2125,2125,2125,0
|
|
20230727,130100,173527420,2125,2125,2125,2125,0
|
|
20230727,130000,173527420,2125,2120,2125,2120,1001
|
|
20230727,125900,171405295,2130,2130,2130,2130,0
|
|
20230727,125800,171405295,2130,2130,2130,2130,0
|
|
20230727,125700,171405295,2130,2130,2130,2130,0
|
|
20230727,125600,171405295,2130,2130,2130,2130,0
|
|
20230727,125500,171405295,2130,2130,2130,2130,0
|
|
20230727,125400,171405295,2130,2130,2130,2130,0
|
|
20230727,125300,171405295,2130,2130,2130,2130,0
|
|
20230727,125200,171405295,2130,2130,2130,2130,0
|
|
20230727,125100,171405295,2130,2130,2130,2130,0
|
|
20230727,125000,171405295,2130,2130,2130,2130,4
|
|
20230727,124900,171396775,2130,2130,2130,2130,0
|
|
20230727,124800,171396775,2130,2130,2130,2130,1
|
|
20230727,124700,171394645,2125,2125,2125,2125,0
|
|
20230727,124600,171394645,2125,2125,2125,2125,0
|
|
20230727,124500,171394645,2125,2125,2125,2125,282
|
|
20230727,124400,170795395,2125,2125,2125,2125,23
|
|
20230727,124300,170746520,2130,2130,2130,2130,1675
|
|
20230727,124200,167178770,2135,2135,2135,2135,42
|
|
20230727,124100,167089100,2135,2135,2135,2135,178
|
|
20230727,124000,166709070,2135,2135,2135,2135,0
|
|
20230727,123900,166709070,2135,2135,2140,2135,681
|
|
20230727,123800,165255130,2135,2135,2135,2135,1000
|
|
20230727,123700,163120130,2135,2130,2135,2130,607
|
|
20230727,123600,161827215,2130,2130,2130,2130,11
|
|
20230727,123500,161803785,2130,2130,2130,2130,0
|
|
20230727,123400,161803785,2130,2130,2130,2130,0
|
|
20230727,123300,161803785,2130,2130,2130,2130,0
|
|
20230727,123200,161803785,2130,2130,2130,2130,300
|
|
20230727,123100,161164785,2125,2125,2125,2125,497
|
|
20230727,123000,160108660,2125,2125,2125,2125,1
|
|
20230727,122900,160106535,2120,2120,2120,2120,575
|
|
20230727,122800,158887535,2120,2120,2120,2120,384
|
|
20230727,122700,158073455,2125,2125,2125,2125,0
|
|
20230727,122600,158073455,2125,2125,2125,2125,2806
|
|
20230727,122500,152110705,2125,2125,2125,2125,1000
|
|
20230727,122400,149985705,2130,2130,2130,2130,0
|
|
20230727,122300,149985705,2130,2130,2130,2130,2
|
|
20230727,122200,149981445,2135,2135,2135,2135,0
|
|
20230727,122100,149981445,2135,2135,2135,2135,0
|
|
20230727,122000,149981445,2135,2135,2135,2135,0
|
|
20230727,121900,149981445,2135,2135,2135,2135,0
|
|
20230727,121800,149981445,2135,2135,2135,2135,0
|
|
20230727,121700,149981445,2135,2135,2135,2135,1
|
|
20230727,121600,149979310,2125,2125,2125,2125,0
|
|
20230727,121500,149979310,2125,2125,2125,2125,597
|
|
20230727,121400,148710685,2135,2135,2135,2135,0
|
|
20230727,121300,148710685,2135,2135,2135,2135,0
|
|
20230727,121200,148710685,2135,2135,2135,2135,0
|
|
20230727,121100,148710685,2135,2135,2135,2135,0
|
|
20230727,121000,148710685,2135,2135,2135,2135,0
|
|
20230727,120900,148710685,2135,2135,2135,2135,1
|
|
20230727,120800,148708550,2125,2125,2125,2125,0
|
|
20230727,120700,148708550,2125,2125,2125,2125,0
|
|
20230727,120600,148708550,2125,2125,2125,2125,0
|
|
20230727,120500,148708550,2125,2125,2125,2125,0
|
|
20230727,120400,148708550,2125,2125,2125,2125,0
|
|
20230727,120300,148708550,2125,2125,2125,2125,35
|
|
20230727,120200,148634175,2125,2125,2125,2125,0
|
|
20230727,120100,148634175,2125,2125,2125,2125,559
|
|
20230727,120000,147446300,2135,2135,2135,2135,0
|
|
20230727,115900,147446300,2135,2135,2135,2135,0
|
|
20230727,115800,147446300,2135,2130,2135,2130,610
|
|
20230727,115700,146146995,2135,2135,2135,2135,0
|
|
20230727,115600,146146995,2135,2135,2135,2135,1
|
|
20230727,115500,146144860,2130,2130,2130,2130,100
|
|
20230727,115400,145931860,2130,2130,2130,2130,686
|
|
20230727,115300,144470680,2130,2130,2130,2130,0
|
|
20230727,115200,144470680,2130,2130,2130,2130,0
|
|
20230727,115100,144470680,2130,2130,2130,2130,75
|
|
20230727,115000,144310930,2130,2130,2130,2130,20
|
|
20230727,114900,144268330,2135,2135,2135,2135,0
|
|
20230727,114800,144268330,2135,2135,2135,2135,0
|
|
20230727,114700,144268330,2135,2135,2135,2135,0
|
|
20230727,114600,144268330,2135,2135,2135,2135,0
|
|
20230727,114500,144268330,2135,2135,2135,2135,1
|
|
20230727,114400,144266195,2130,2130,2130,2130,500
|
|
20230727,114300,143201195,2135,2135,2135,2135,0
|
|
20230727,114200,143201195,2135,2135,2135,2135,20
|
|
20230727,114100,143158495,2135,2135,2135,2135,0
|
|
20230727,114000,143158495,2135,2135,2135,2135,0
|
|
20230727,113900,143158495,2135,2135,2135,2135,1
|
|
20230727,113800,143156360,2140,2140,2140,2140,0
|
|
20230727,113700,143156360,2140,2140,2140,2140,0
|
|
20230727,113600,143156360,2140,2140,2140,2140,0
|
|
20230727,113500,143156360,2140,2140,2140,2140,500
|
|
20230727,113400,142086360,2145,2145,2145,2145,0
|
|
20230727,113300,142086360,2145,2125,2145,2125,822
|
|
20230727,113200,140339590,2125,2130,2145,2125,419
|
|
20230727,113100,139449095,2130,2130,2130,2130,0
|
|
20230727,113000,139449095,2130,2130,2130,2130,0
|
|
20230727,112900,139449095,2130,2130,2130,2130,0
|
|
20230727,112800,139449095,2130,2130,2130,2130,50
|
|
20230727,112700,139342595,2145,2135,2145,2130,3709
|
|
20230727,112600,131436935,2145,2145,2145,2145,0
|
|
20230727,112500,131436935,2145,2145,2145,2145,0
|
|
20230727,112400,131436935,2145,2145,2145,2145,0
|
|
20230727,112300,131436935,2145,2145,2145,2145,10
|
|
20230727,112200,131415485,2145,2145,2145,2145,5
|
|
20230727,112100,131404760,2145,2145,2145,2145,0
|
|
20230727,112000,131404760,2145,2145,2145,2145,0
|
|
20230727,111900,131404760,2145,2145,2145,2145,0
|
|
20230727,111800,131404760,2145,2145,2145,2145,5
|
|
20230727,111700,131394035,2145,2145,2145,2145,5
|
|
20230727,111600,131383310,2155,2155,2155,2155,0
|
|
20230727,111500,131383310,2155,2155,2155,2155,0
|
|
20230727,111400,131383310,2155,2155,2155,2155,0
|
|
20230727,111300,131383310,2155,2155,2155,2150,66
|
|
20230727,111200,131241085,2155,2150,2155,2145,503
|
|
20230727,111100,130159630,2150,2150,2150,2150,35
|
|
20230727,111000,130084380,2150,2150,2150,2150,0
|
|
20230727,110900,130084380,2150,2150,2150,2150,5
|
|
20230727,110800,130073630,2150,2150,2150,2150,164
|
|
20230727,110700,129721030,2135,2135,2135,2135,0
|
|
20230727,110600,129721030,2135,2135,2135,2135,0
|
|
20230727,110500,129721030,2135,2135,2135,2135,0
|
|
20230727,110400,129721030,2135,2135,2135,2135,0
|
|
20230727,110300,129721030,2135,2135,2135,2135,1333
|
|
20230727,110200,126875075,2135,2150,2150,2135,1002
|
|
20230727,110100,124735775,2150,2150,2150,2150,18
|
|
20230727,110000,124697075,2150,2150,2150,2150,0
|
|
20230727,105900,124697075,2150,2150,2150,2150,93
|
|
20230727,105800,124497125,2150,2140,2150,2140,929
|
|
20230727,105700,122504265,2140,2140,2140,2140,19
|
|
20230727,105600,122463605,2140,2135,2140,2130,992
|
|
20230727,105500,120348075,2135,2135,2135,2135,0
|
|
20230727,105400,120348075,2135,2135,2135,2135,23
|
|
20230727,105300,120298970,2135,2135,2135,2135,5
|
|
20230727,105200,120288295,2135,2135,2135,2135,0
|
|
20230727,105100,120288295,2135,2135,2135,2135,28
|
|
20230727,105000,120228515,2130,2130,2130,2130,0
|
|
20230727,104900,120228515,2130,2130,2130,2130,0
|
|
20230727,104800,120228515,2130,2130,2130,2130,100
|
|
20230727,104700,120015515,2135,2135,2135,2135,145
|
|
20230727,104600,119705940,2135,2135,2135,2135,50
|
|
20230727,104500,119599190,2140,2140,2140,2140,0
|
|
20230727,104400,119599190,2140,2140,2140,2140,0
|
|
20230727,104300,119599190,2140,2140,2140,2140,200
|
|
20230727,104200,119171190,2140,2140,2140,2140,0
|
|
20230727,104100,119171190,2140,2140,2140,2140,0
|
|
20230727,104000,119171190,2140,2140,2140,2140,0
|
|
20230727,103900,119171190,2140,2125,2140,2125,2
|
|
20230727,103800,119166925,2130,2130,2130,2130,17
|
|
20230727,103700,119130715,2140,2120,2140,2120,30
|
|
20230727,103600,119066595,2140,2145,2150,2120,1622
|
|
20230727,103500,115613870,2130,2130,2130,2130,32
|
|
20230727,103400,115545710,2150,2150,2150,2150,0
|
|
20230727,103300,115545710,2150,2150,2150,2150,1
|
|
20230727,103200,115543560,2150,2150,2150,2150,0
|
|
20230727,103100,115543560,2150,2150,2150,2150,200
|
|
20230727,103000,115113560,2150,2150,2150,2150,8
|
|
20230727,102900,115096360,2155,2150,2155,2150,838
|
|
20230727,102800,113290480,2130,2130,2130,2130,2
|
|
20230727,102700,113286220,2155,2155,2155,2155,13
|
|
20230727,102600,113258205,2155,2150,2155,2150,8
|
|
20230727,102500,113241000,2155,2155,2155,2155,0
|
|
20230727,102400,113241000,2155,2155,2155,2155,2
|
|
20230727,102300,113236690,2130,2130,2130,2130,0
|
|
20230727,102200,113236690,2130,2130,2130,2130,897
|
|
20230727,102100,111326080,2155,2155,2155,2155,0
|
|
20230727,102000,111326080,2155,2155,2155,2155,1
|
|
20230727,101900,111323925,2145,2145,2145,2145,2000
|
|
20230727,101800,107033925,2145,2140,2145,2130,1001
|
|
20230727,101700,104900160,2145,2145,2145,2145,6
|
|
20230727,101600,104887290,2145,2145,2145,2145,0
|
|
20230727,101500,104887290,2145,2155,2155,2145,11
|
|
20230727,101400,104863685,2150,2155,2155,2150,27
|
|
20230727,101300,104805525,2155,2155,2155,2155,6
|
|
20230727,101200,104792595,2140,2140,2160,2140,87
|
|
20230727,101100,104606375,2160,2155,2160,2155,1213
|
|
20230727,101000,101987605,2160,2160,2160,2160,0
|
|
20230727,100900,101987605,2160,2160,2160,2160,1225
|
|
20230727,100800,99341605,2160,2155,2160,2150,1342
|
|
20230727,100700,96450065,2150,2135,2150,2135,7625
|
|
20230727,100600,80079825,2135,2125,2135,2125,495
|
|
20230727,100500,79026725,2130,2130,2130,2130,0
|
|
20230727,100400,79026725,2130,2130,2130,2130,0
|
|
20230727,100300,79026725,2130,2130,2130,2130,0
|
|
20230727,100200,79026725,2130,2130,2130,2130,1
|
|
20230727,100100,79024595,2125,2125,2125,2125,719
|
|
20230727,100000,77496720,2120,2120,2120,2120,560
|
|
20230727,095900,76309520,2115,2115,2115,2115,0
|
|
20230727,095800,76309520,2115,2115,2115,2115,774
|
|
20230727,095700,74672510,2115,2115,2115,2115,0
|
|
20230727,095600,74672510,2115,2115,2115,2115,4
|
|
20230727,095500,74664050,2115,2110,2115,2110,5
|
|
20230727,095400,74653490,2115,2115,2115,2115,102
|
|
20230727,095300,74437760,2115,2115,2115,2115,0
|
|
20230727,095200,74437760,2115,2115,2115,2115,0
|
|
20230727,095100,74437760,2115,2115,2115,2115,2
|
|
20230727,095000,74433530,2115,2115,2115,2115,25
|
|
20230727,094900,74380655,2115,2115,2115,2115,1
|
|
20230727,094800,74378540,2100,2100,2100,2100,0
|
|
20230727,094700,74378540,2100,2100,2100,2100,0
|
|
20230727,094600,74378540,2100,2100,2100,2100,1334
|
|
20230727,094500,71577140,2100,2120,2120,2100,5950
|
|
20230727,094400,58982840,2120,2110,2120,2110,73
|
|
20230727,094300,58828790,2110,2110,2110,2110,473
|
|
20230727,094200,57830760,2110,2110,2110,2110,300
|
|
20230727,094100,57197760,2110,2110,2110,2110,100
|
|
20230727,094000,56986760,2110,2100,2110,2100,125
|
|
20230727,093900,56723240,2100,2105,2110,2100,204
|
|
20230727,093800,56294685,2110,2105,2110,2105,131
|
|
20230727,093700,56018820,2110,2105,2110,2105,414
|
|
20230727,093600,55147310,2105,2100,2105,2100,519
|
|
20230727,093500,54054910,2105,2105,2105,2105,1
|
|
20230727,093400,54052805,2100,2110,2110,2100,152
|
|
20230727,093300,53733045,2110,2105,2110,2105,112
|
|
20230727,093200,53497105,2110,2100,2110,2100,103
|
|
20230727,093100,53280775,2110,2100,2110,2095,608
|
|
20230727,093000,52002980,2100,2095,2100,2080,2981
|
|
20230727,092900,45778450,2105,2105,2105,2105,2
|
|
20230727,092800,45774240,2105,2090,2105,2090,70
|
|
20230727,092700,45627660,2095,2095,2105,2095,163
|
|
20230727,092600,45286135,2105,2095,2105,2095,14
|
|
20230727,092500,45256750,2115,2115,2115,2100,418
|
|
20230727,092400,44378740,2115,2115,2115,2115,0
|
|
20230727,092300,44378740,2115,2110,2115,2110,410
|
|
20230727,092200,43513600,2110,2110,2110,2110,157
|
|
20230727,092100,43182330,2110,2095,2110,2095,883
|
|
20230727,092000,41332430,2095,2095,2095,2095,1329
|
|
20230727,091900,38548175,2095,2095,2095,2095,28
|
|
20230727,091800,38489515,2090,2105,2105,2090,1000
|
|
20230727,091700,36395155,2135,2130,2135,2130,2363
|
|
20230727,091600,31350230,2125,2105,2125,2105,227
|
|
20230727,091500,30868395,2135,2135,2135,2135,0
|
|
20230727,091400,30868395,2135,2135,2135,2135,0
|
|
20230727,091300,30868395,2135,2120,2135,2120,3094
|
|
20230727,091200,24309085,2135,2135,2135,2135,3
|
|
20230727,091100,24302680,2145,2145,2145,2145,0
|
|
20230727,091000,24302680,2145,2100,2155,2090,7607
|
|
20230727,090900,8042495,2100,2090,2100,2090,5
|
|
20230727,090800,8032035,2090,2095,2095,2090,597
|
|
20230727,090700,6783875,2095,2085,2095,2085,581
|
|
20230727,090600,5572450,2085,2085,2085,2085,264
|
|
20230727,090500,5022010,2085,2090,2095,2085,94
|
|
20230727,090400,4825645,2090,2090,2090,2090,20
|
|
20230727,090300,4783845,2085,2105,2105,2085,1002
|
|
20230727,090200,2693765,2085,2085,2085,2085,142
|
|
20230727,090100,2397695,2085,2085,2085,2085,471
|
|
20230727,090000,1415660,2085,2110,2110,2085,671
|