644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194100,768273180,2600,2600,2600,2600,4032
|
|
20230727,194000,768273180,2600,2600,2600,2600,0
|
|
20230727,193900,768273180,2600,2600,2600,2600,0
|
|
20230727,193800,768273180,2600,2600,2600,2600,0
|
|
20230727,193700,768273180,2600,2600,2600,2600,0
|
|
20230727,193600,768273180,2600,2600,2600,2600,0
|
|
20230727,193500,768273180,2600,2600,2600,2600,0
|
|
20230727,193400,768273180,2600,2600,2600,2600,0
|
|
20230727,193300,768273180,2600,2600,2600,2600,0
|
|
20230727,193200,768273180,2600,2600,2600,2600,0
|
|
20230727,193100,768273180,2600,2600,2600,2600,0
|
|
20230727,193000,768273180,2600,2600,2600,2600,0
|
|
20230727,192900,768273180,2600,2600,2600,2600,0
|
|
20230727,192800,768273180,2600,2600,2600,2600,0
|
|
20230727,192700,768273180,2600,2600,2600,2600,0
|
|
20230727,192600,768273180,2600,2600,2600,2600,0
|
|
20230727,192500,768273180,2600,2600,2600,2600,0
|
|
20230727,192400,768273180,2600,2600,2600,2600,0
|
|
20230727,192300,768273180,2600,2600,2600,2600,0
|
|
20230727,192200,768273180,2600,2600,2600,2600,0
|
|
20230727,192100,768273180,2600,2600,2600,2600,0
|
|
20230727,192000,768273180,2600,2600,2600,2600,0
|
|
20230727,191900,768273180,2600,2600,2600,2600,0
|
|
20230727,191800,768273180,2600,2600,2600,2600,0
|
|
20230727,191700,768273180,2600,2600,2600,2600,0
|
|
20230727,191600,768273180,2600,2600,2600,2600,0
|
|
20230727,191500,768273180,2600,2600,2600,2600,0
|
|
20230727,191400,768273180,2600,2600,2600,2600,0
|
|
20230727,191300,768273180,2600,2600,2600,2600,0
|
|
20230727,191200,768273180,2600,2600,2600,2600,0
|
|
20230727,191100,768273180,2600,2600,2600,2600,4032
|
|
20230727,191000,768273180,2600,2600,2600,2600,0
|
|
20230727,190900,768273180,2600,2600,2600,2600,0
|
|
20230727,190800,768273180,2600,2600,2600,2600,0
|
|
20230727,190700,768273180,2600,2600,2600,2600,0
|
|
20230727,190600,768273180,2600,2600,2600,2600,0
|
|
20230727,190500,768273180,2600,2600,2600,2600,0
|
|
20230727,190400,768273180,2600,2600,2600,2600,0
|
|
20230727,190300,768273180,2600,2600,2600,2600,0
|
|
20230727,190200,768273180,2600,2600,2600,2600,0
|
|
20230727,190100,768273180,2600,2600,2600,2600,0
|
|
20230727,190000,768273180,2600,2600,2600,2600,0
|
|
20230727,185900,768273180,2600,2600,2600,2600,0
|
|
20230727,185800,768273180,2600,2600,2600,2600,0
|
|
20230727,185700,768273180,2600,2600,2600,2600,0
|
|
20230727,185600,768273180,2600,2600,2600,2600,0
|
|
20230727,185500,768273180,2600,2600,2600,2600,0
|
|
20230727,185400,768273180,2600,2600,2600,2600,0
|
|
20230727,185300,768273180,2600,2600,2600,2600,0
|
|
20230727,185200,768273180,2600,2600,2600,2600,0
|
|
20230727,185100,768273180,2600,2600,2600,2600,0
|
|
20230727,185000,768273180,2600,2600,2600,2600,0
|
|
20230727,184900,768273180,2600,2600,2600,2600,0
|
|
20230727,184800,768273180,2600,2600,2600,2600,0
|
|
20230727,184700,768273180,2600,2600,2600,2600,0
|
|
20230727,184600,768273180,2600,2600,2600,2600,0
|
|
20230727,184500,768273180,2600,2600,2600,2600,0
|
|
20230727,184400,768273180,2600,2600,2600,2600,0
|
|
20230727,184300,768273180,2600,2600,2600,2600,0
|
|
20230727,184200,768273180,2600,2600,2600,2600,0
|
|
20230727,184100,768273180,2600,2600,2600,2600,4032
|
|
20230727,184000,768273180,2600,2600,2600,2600,0
|
|
20230727,183900,768273180,2600,2600,2600,2600,0
|
|
20230727,183800,768273180,2600,2600,2600,2600,0
|
|
20230727,183700,768273180,2600,2600,2600,2600,0
|
|
20230727,183600,768273180,2600,2600,2600,2600,0
|
|
20230727,183500,768273180,2600,2600,2600,2600,0
|
|
20230727,183400,768273180,2600,2600,2600,2600,0
|
|
20230727,183300,768273180,2600,2600,2600,2600,0
|
|
20230727,183200,768273180,2600,2600,2600,2600,0
|
|
20230727,183100,768273180,2600,2600,2600,2600,0
|
|
20230727,183000,768273180,2600,2600,2600,2600,0
|
|
20230727,182900,768273180,2600,2600,2600,2600,0
|
|
20230727,182800,768273180,2600,2600,2600,2600,0
|
|
20230727,182700,768273180,2600,2600,2600,2600,0
|
|
20230727,182600,768273180,2600,2600,2600,2600,0
|
|
20230727,182500,768273180,2600,2600,2600,2600,0
|
|
20230727,182400,768273180,2600,2600,2600,2600,0
|
|
20230727,182300,768273180,2600,2600,2600,2600,0
|
|
20230727,182200,768273180,2600,2600,2600,2600,0
|
|
20230727,182100,768273180,2600,2600,2600,2600,0
|
|
20230727,182000,768273180,2600,2600,2600,2600,0
|
|
20230727,181900,768273180,2600,2600,2600,2600,0
|
|
20230727,181800,768273180,2600,2600,2600,2600,0
|
|
20230727,181700,768273180,2600,2600,2600,2600,0
|
|
20230727,181600,768273180,2600,2600,2600,2600,0
|
|
20230727,181500,768273180,2600,2600,2600,2600,0
|
|
20230727,181400,768273180,2600,2600,2600,2600,0
|
|
20230727,181300,768273180,2600,2600,2600,2600,0
|
|
20230727,181200,768273180,2600,2600,2600,2600,0
|
|
20230727,181100,768273180,2600,2600,2600,2600,4032
|
|
20230727,181000,768273180,2600,2600,2600,2600,0
|
|
20230727,180900,768273180,2600,2600,2600,2600,0
|
|
20230727,180800,768273180,2600,2600,2600,2600,0
|
|
20230727,180700,768273180,2600,2600,2600,2600,0
|
|
20230727,180600,768273180,2600,2600,2600,2600,0
|
|
20230727,180500,768273180,2600,2600,2600,2600,0
|
|
20230727,180400,768273180,2600,2600,2600,2600,0
|
|
20230727,180300,768273180,2600,2600,2600,2600,0
|
|
20230727,180200,768273180,2600,2600,2600,2600,0
|
|
20230727,180100,768273180,2600,2600,2600,2600,0
|
|
20230727,180000,768273180,2600,2600,2600,2600,0
|
|
20230727,175900,768273180,2600,2600,2600,2600,0
|
|
20230727,175800,768273180,2600,2600,2600,2600,0
|
|
20230727,175700,768273180,2600,2600,2600,2600,0
|
|
20230727,175600,768273180,2600,2600,2600,2600,0
|
|
20230727,175500,768273180,2600,2600,2600,2600,0
|
|
20230727,175400,768273180,2600,2600,2600,2600,0
|
|
20230727,175300,768273180,2600,2600,2600,2600,0
|
|
20230727,175200,768273180,2600,2600,2600,2600,0
|
|
20230727,175100,768273180,2600,2600,2600,2600,0
|
|
20230727,175000,768273180,2600,2600,2600,2600,0
|
|
20230727,174900,768273180,2600,2600,2600,2600,0
|
|
20230727,174800,768273180,2600,2600,2600,2600,0
|
|
20230727,174700,768273180,2600,2600,2600,2600,0
|
|
20230727,174600,768273180,2600,2600,2600,2600,0
|
|
20230727,174500,768273180,2600,2600,2600,2600,0
|
|
20230727,174400,768273180,2600,2600,2600,2600,0
|
|
20230727,174300,768273180,2600,2600,2600,2600,0
|
|
20230727,174200,768273180,2600,2600,2600,2600,0
|
|
20230727,174100,768273180,2600,2600,2600,2600,4032
|
|
20230727,174000,768273180,2600,2600,2600,2600,0
|
|
20230727,173900,768273180,2600,2600,2600,2600,0
|
|
20230727,173800,768273180,2600,2600,2600,2600,0
|
|
20230727,173700,768273180,2600,2600,2600,2600,0
|
|
20230727,173600,768273180,2600,2600,2600,2600,0
|
|
20230727,173500,768273180,2600,2600,2600,2600,0
|
|
20230727,173400,768273180,2600,2600,2600,2600,0
|
|
20230727,173300,768273180,2600,2600,2600,2600,0
|
|
20230727,173200,768273180,2600,2600,2600,2600,0
|
|
20230727,173100,768273180,2600,2600,2600,2600,0
|
|
20230727,173000,768273180,2600,2600,2600,2600,0
|
|
20230727,172900,768273180,2600,2600,2600,2600,0
|
|
20230727,172800,768273180,2600,2600,2600,2600,0
|
|
20230727,172700,768273180,2600,2600,2600,2600,0
|
|
20230727,172600,768273180,2600,2600,2600,2600,0
|
|
20230727,172500,768273180,2600,2600,2600,2600,0
|
|
20230727,172400,768273180,2600,2600,2600,2600,0
|
|
20230727,172300,768273180,2600,2600,2600,2600,0
|
|
20230727,172200,768273180,2600,2600,2600,2600,0
|
|
20230727,172100,768273180,2600,2600,2600,2600,0
|
|
20230727,172000,768273180,2600,2600,2600,2600,0
|
|
20230727,171900,768273180,2600,2600,2600,2600,0
|
|
20230727,171800,768273180,2600,2600,2600,2600,0
|
|
20230727,171700,768273180,2600,2600,2600,2600,0
|
|
20230727,171600,768273180,2600,2600,2600,2600,0
|
|
20230727,171500,768273180,2600,2600,2600,2600,0
|
|
20230727,171400,768273180,2600,2600,2600,2600,0
|
|
20230727,171300,768273180,2600,2600,2600,2600,0
|
|
20230727,171200,768273180,2600,2600,2600,2600,0
|
|
20230727,171100,768273180,2600,2600,2600,2600,4032
|
|
20230727,171000,768273180,2600,2600,2600,2600,0
|
|
20230727,170900,768273180,2600,2600,2600,2600,0
|
|
20230727,170800,768273180,2600,2600,2600,2600,0
|
|
20230727,170700,768273180,2600,2600,2600,2600,0
|
|
20230727,170600,768273180,2600,2600,2600,2600,0
|
|
20230727,170500,768273180,2600,2600,2600,2600,0
|
|
20230727,170400,768273180,2600,2600,2600,2600,0
|
|
20230727,170300,768273180,2600,2600,2600,2600,0
|
|
20230727,170200,768273180,2600,2600,2600,2600,0
|
|
20230727,170100,768273180,2600,2600,2600,2600,0
|
|
20230727,170000,768273180,2600,2600,2600,2600,0
|
|
20230727,165900,768273180,2600,2600,2600,2600,0
|
|
20230727,165800,768273180,2600,2600,2600,2600,0
|
|
20230727,165700,768273180,2600,2600,2600,2600,0
|
|
20230727,165600,768273180,2600,2600,2600,2600,0
|
|
20230727,165500,768273180,2600,2600,2600,2600,0
|
|
20230727,165400,768273180,2600,2600,2600,2600,0
|
|
20230727,165300,768273180,2600,2600,2600,2600,0
|
|
20230727,165200,768273180,2600,2600,2600,2600,0
|
|
20230727,165100,768273180,2600,2600,2600,2600,0
|
|
20230727,165000,768273180,2600,2600,2600,2600,0
|
|
20230727,164900,768273180,2600,2600,2600,2600,0
|
|
20230727,164800,768273180,2600,2600,2600,2600,0
|
|
20230727,164700,768273180,2600,2600,2600,2600,0
|
|
20230727,164600,768273180,2600,2600,2600,2600,0
|
|
20230727,164500,768273180,2600,2600,2600,2600,0
|
|
20230727,164400,768273180,2600,2600,2600,2600,0
|
|
20230727,164300,768273180,2600,2600,2600,2600,0
|
|
20230727,164200,768273180,2600,2600,2600,2600,0
|
|
20230727,164100,768273180,2600,2600,2600,2600,4032
|
|
20230727,164000,768273180,2600,2600,2600,2600,0
|
|
20230727,163900,768273180,2600,2600,2600,2600,0
|
|
20230727,163800,768273180,2600,2600,2600,2600,0
|
|
20230727,163700,768273180,2600,2600,2600,2600,0
|
|
20230727,163600,768273180,2600,2600,2600,2600,0
|
|
20230727,163500,768273180,2600,2600,2600,2600,0
|
|
20230727,163400,768273180,2600,2600,2600,2600,0
|
|
20230727,163300,768273180,2600,2600,2600,2600,0
|
|
20230727,163200,768273180,2600,2600,2600,2600,0
|
|
20230727,163100,768273180,2600,2600,2600,2600,0
|
|
20230727,163000,768273180,2600,2600,2600,2600,0
|
|
20230727,162900,768273180,2600,2600,2600,2600,0
|
|
20230727,162800,768273180,2600,2600,2600,2600,0
|
|
20230727,162700,768273180,2600,2600,2600,2600,0
|
|
20230727,162600,768273180,2600,2600,2600,2600,0
|
|
20230727,162500,768273180,2600,2600,2600,2600,0
|
|
20230727,162400,768273180,2600,2600,2600,2600,0
|
|
20230727,162300,768273180,2600,2600,2600,2600,0
|
|
20230727,162200,768273180,2600,2600,2600,2600,0
|
|
20230727,162100,768273180,2600,2600,2600,2600,0
|
|
20230727,162000,768273180,2600,2600,2600,2600,0
|
|
20230727,161900,768273180,2600,2600,2600,2600,0
|
|
20230727,161800,768273180,2600,2600,2600,2600,0
|
|
20230727,161700,768273180,2600,2600,2600,2600,0
|
|
20230727,161600,768273180,2600,2600,2600,2600,0
|
|
20230727,161500,768273180,2600,2600,2600,2600,0
|
|
20230727,161400,768273180,2600,2600,2600,2600,0
|
|
20230727,161300,768273180,2600,2600,2600,2600,0
|
|
20230727,161200,768273180,2600,2600,2600,2600,0
|
|
20230727,161100,768273180,2600,2600,2600,2600,4032
|
|
20230727,161000,768273180,2600,2600,2600,2600,0
|
|
20230727,160900,768273180,2600,2600,2600,2600,0
|
|
20230727,160800,768273180,2600,2600,2600,2600,0
|
|
20230727,160700,768273180,2600,2600,2600,2600,0
|
|
20230727,160600,768273180,2600,2600,2600,2600,0
|
|
20230727,160500,768273180,2600,2600,2600,2600,0
|
|
20230727,160400,768273180,2600,2600,2600,2600,0
|
|
20230727,160300,768273180,2600,2600,2600,2600,0
|
|
20230727,160200,768273180,2600,2600,2600,2600,0
|
|
20230727,160100,768273180,2600,2600,2600,2600,0
|
|
20230727,160000,768273180,2600,2600,2600,2600,0
|
|
20230727,155900,768273180,2600,2600,2600,2600,0
|
|
20230727,155800,768273180,2600,2600,2600,2600,0
|
|
20230727,155700,768273180,2600,2600,2600,2600,0
|
|
20230727,155600,768273180,2600,2600,2600,2600,0
|
|
20230727,155500,768273180,2600,2600,2600,2600,0
|
|
20230727,155400,768273180,2600,2600,2600,2600,0
|
|
20230727,155300,768273180,2600,2600,2600,2600,0
|
|
20230727,155200,768273180,2600,2600,2600,2600,0
|
|
20230727,155100,768273180,2600,2600,2600,2600,0
|
|
20230727,155000,768273180,2600,2600,2600,2600,0
|
|
20230727,154900,768273180,2600,2600,2600,2600,0
|
|
20230727,154800,768273180,2600,2600,2600,2600,0
|
|
20230727,154700,768273180,2600,2600,2600,2600,0
|
|
20230727,154600,768273180,2600,2600,2600,2600,0
|
|
20230727,154500,768273180,2600,2600,2600,2600,0
|
|
20230727,154400,768273180,2600,2600,2600,2600,0
|
|
20230727,154300,768273180,2600,2600,2600,2600,0
|
|
20230727,154200,768273180,2600,2600,2600,2600,0
|
|
20230727,154100,768273180,2600,2600,2600,2600,4032
|
|
20230727,154000,768273180,2600,2600,2600,2600,0
|
|
20230727,153900,768273180,2600,2600,2600,2600,0
|
|
20230727,153800,768273180,2600,2600,2600,2600,0
|
|
20230727,153700,768273180,2600,2600,2600,2600,0
|
|
20230727,153600,768273180,2600,2600,2600,2600,0
|
|
20230727,153500,768273180,2600,2600,2600,2600,0
|
|
20230727,153400,768273180,2600,2600,2600,2600,0
|
|
20230727,153300,768273180,2600,2600,2600,2600,0
|
|
20230727,153200,768273180,2600,2600,2600,2600,0
|
|
20230727,153100,768273180,2600,2600,2600,2600,0
|
|
20230727,153000,768273180,2600,2600,2600,2600,4032
|
|
20230727,152900,757789980,2600,2600,2600,2600,0
|
|
20230727,152800,757789980,2600,2600,2600,2600,0
|
|
20230727,152700,757789980,2600,2600,2600,2600,0
|
|
20230727,152600,757789980,2600,2600,2600,2600,0
|
|
20230727,152500,757789980,2600,2600,2600,2600,0
|
|
20230727,152400,757789980,2600,2600,2600,2600,0
|
|
20230727,152300,757789980,2600,2600,2600,2600,0
|
|
20230727,152200,757789980,2600,2600,2600,2600,0
|
|
20230727,152100,757789980,2600,2600,2600,2600,0
|
|
20230727,152000,757789980,2600,2600,2600,2600,0
|
|
20230727,151900,757789980,2600,2600,2600,2600,244
|
|
20230727,151800,757155580,2600,2600,2600,2600,111
|
|
20230727,151700,756866980,2590,2595,2600,2590,418
|
|
20230727,151600,755782470,2600,2595,2600,2595,912
|
|
20230727,151500,753411750,2590,2590,2590,2590,1740
|
|
20230727,151400,748905150,2600,2595,2600,2595,79
|
|
20230727,151300,748700140,2595,2595,2600,2595,5
|
|
20230727,151200,748687160,2600,2590,2600,2590,103
|
|
20230727,151100,748419875,2600,2595,2600,2590,2139
|
|
20230727,151000,742878155,2595,2590,2600,2590,641
|
|
20230727,150900,741217245,2600,2595,2600,2595,49
|
|
20230727,150800,741089985,2600,2590,2600,2590,539
|
|
20230727,150700,739693685,2590,2590,2600,2590,110
|
|
20230727,150600,739408755,2595,2580,2595,2580,422
|
|
20230727,150500,738318320,2585,2585,2585,2580,290
|
|
20230727,150400,737568890,2585,2580,2585,2580,767
|
|
20230727,150300,735587885,2580,2580,2580,2580,238
|
|
20230727,150200,734973845,2585,2585,2585,2585,239
|
|
20230727,150100,734356030,2585,2585,2585,2585,137
|
|
20230727,150000,734001885,2585,2590,2590,2585,1032
|
|
20230727,145900,731331820,2595,2595,2595,2595,0
|
|
20230727,145800,731331820,2595,2600,2600,2595,772
|
|
20230727,145700,729326855,2595,2590,2595,2590,103
|
|
20230727,145600,729059785,2595,2595,2595,2595,120
|
|
20230727,145500,728748385,2595,2590,2595,2590,313
|
|
20230727,145400,727936425,2590,2590,2590,2590,0
|
|
20230727,145300,727936425,2590,2590,2590,2590,11
|
|
20230727,145200,727907935,2595,2595,2595,2595,1
|
|
20230727,145100,727905340,2595,2595,2595,2595,318
|
|
20230727,145000,727080130,2595,2595,2595,2595,0
|
|
20230727,144900,727080130,2595,2595,2595,2595,255
|
|
20230727,144800,726418405,2595,2595,2595,2595,0
|
|
20230727,144700,726418405,2595,2595,2595,2595,53
|
|
20230727,144600,726280870,2595,2595,2595,2595,0
|
|
20230727,144500,726280870,2595,2585,2595,2585,501
|
|
20230727,144400,724985775,2585,2585,2585,2585,0
|
|
20230727,144300,724985775,2585,2585,2585,2585,135
|
|
20230727,144200,724636800,2585,2585,2585,2585,100
|
|
20230727,144100,724378300,2585,2585,2585,2585,0
|
|
20230727,144000,724378300,2585,2585,2585,2585,264
|
|
20230727,143900,723695860,2585,2585,2585,2585,500
|
|
20230727,143800,722403360,2585,2585,2585,2585,0
|
|
20230727,143700,722403360,2585,2585,2585,2585,0
|
|
20230727,143600,722403360,2585,2585,2585,2585,8
|
|
20230727,143500,722382680,2590,2590,2590,2590,787
|
|
20230727,143400,720344350,2595,2585,2595,2585,1926
|
|
20230727,143300,715352090,2590,2590,2590,2590,20
|
|
20230727,143200,715300290,2590,2590,2590,2590,32
|
|
20230727,143100,715217410,2585,2580,2585,2580,905
|
|
20230727,143000,712878085,2580,2580,2580,2580,487
|
|
20230727,142900,711621625,2580,2580,2580,2580,602
|
|
20230727,142800,710068465,2585,2585,2585,2585,0
|
|
20230727,142700,710068465,2585,2575,2585,2570,12730
|
|
20230727,142600,677282375,2575,2590,2590,2575,10100
|
|
20230727,142500,651238055,2590,2590,2590,2590,0
|
|
20230727,142400,651238055,2590,2590,2590,2590,240
|
|
20230727,142300,650616455,2595,2600,2600,2595,5059
|
|
20230727,142200,637488105,2600,2600,2600,2600,49
|
|
20230727,142100,637360705,2600,2600,2600,2600,0
|
|
20230727,142000,637360705,2600,2600,2600,2600,3748
|
|
20230727,141900,627615905,2600,2600,2600,2600,0
|
|
20230727,141800,627615905,2600,2600,2600,2600,4542
|
|
20230727,141700,615806705,2600,2600,2600,2600,0
|
|
20230727,141600,615806705,2600,2600,2600,2600,0
|
|
20230727,141500,615806705,2600,2600,2600,2600,0
|
|
20230727,141400,615806705,2600,2600,2600,2600,0
|
|
20230727,141300,615806705,2600,2600,2600,2600,0
|
|
20230727,141200,615806705,2600,2600,2600,2600,1377
|
|
20230727,141100,612226505,2600,2600,2600,2600,20
|
|
20230727,141000,612174505,2595,2595,2595,2595,791
|
|
20230727,140900,610121860,2595,2595,2595,2595,612
|
|
20230727,140800,608533720,2595,2595,2595,2595,101
|
|
20230727,140700,608271625,2595,2595,2595,2595,150
|
|
20230727,140600,607882375,2600,2600,2600,2600,702
|
|
20230727,140500,606057175,2605,2610,2610,2605,761
|
|
20230727,140400,604071515,2610,2610,2610,2610,140
|
|
20230727,140300,603706115,2610,2620,2620,2610,275
|
|
20230727,140200,602987740,2615,2620,2620,2615,1748
|
|
20230727,140100,598409520,2620,2620,2620,2620,65
|
|
20230727,140000,598239220,2620,2620,2620,2620,0
|
|
20230727,135900,598239220,2620,2620,2620,2620,2
|
|
20230727,135800,598233980,2625,2620,2630,2620,1548
|
|
20230727,135700,594172805,2615,2615,2615,2615,621
|
|
20230727,135600,592548890,2615,2605,2615,2605,159
|
|
20230727,135500,592133915,2610,2610,2610,2610,0
|
|
20230727,135400,592133915,2610,2610,2610,2610,110
|
|
20230727,135300,591846815,2610,2600,2610,2600,97
|
|
20230727,135200,591594190,2605,2605,2605,2600,298
|
|
20230727,135100,590818910,2605,2615,2615,2605,114
|
|
20230727,135000,590520850,2605,2605,2605,2605,0
|
|
20230727,134900,590520850,2605,2605,2605,2605,111
|
|
20230727,134800,590231695,2615,2610,2615,2610,157
|
|
20230727,134700,589821195,2610,2610,2610,2610,10
|
|
20230727,134600,589795095,2610,2605,2610,2605,84
|
|
20230727,134500,589575860,2600,2600,2600,2600,0
|
|
20230727,134400,589575860,2600,2600,2600,2600,1
|
|
20230727,134300,589573260,2605,2600,2605,2600,1124
|
|
20230727,134200,586650815,2600,2600,2600,2600,216
|
|
20230727,134100,586089215,2595,2595,2595,2595,44
|
|
20230727,134000,585975035,2600,2600,2600,2600,0
|
|
20230727,133900,585975035,2600,2600,2600,2600,0
|
|
20230727,133800,585975035,2600,2600,2600,2600,0
|
|
20230727,133700,585975035,2600,2595,2600,2595,3
|
|
20230727,133600,585967245,2600,2600,2600,2600,0
|
|
20230727,133500,585967245,2600,2600,2600,2600,0
|
|
20230727,133400,585967245,2600,2600,2600,2600,30
|
|
20230727,133300,585889245,2595,2600,2600,2595,253
|
|
20230727,133200,585232425,2600,2600,2600,2600,0
|
|
20230727,133100,585232425,2600,2600,2600,2600,9
|
|
20230727,133000,585209025,2600,2600,2600,2600,0
|
|
20230727,132900,585209025,2600,2600,2600,2600,0
|
|
20230727,132800,585209025,2600,2600,2600,2600,0
|
|
20230727,132700,585209025,2600,2600,2600,2600,441
|
|
20230727,132600,584062425,2600,2600,2600,2600,0
|
|
20230727,132500,584062425,2600,2600,2600,2600,0
|
|
20230727,132400,584062425,2600,2600,2600,2600,5
|
|
20230727,132300,584049425,2610,2610,2610,2610,0
|
|
20230727,132200,584049425,2610,2610,2610,2610,0
|
|
20230727,132100,584049425,2610,2610,2610,2600,166
|
|
20230727,132000,583616590,2610,2610,2610,2605,230
|
|
20230727,131900,583016305,2610,2600,2610,2600,1985
|
|
20230727,131800,577844430,2600,2600,2600,2600,567
|
|
20230727,131700,576370230,2600,2600,2600,2600,2
|
|
20230727,131600,576365030,2600,2600,2600,2600,380
|
|
20230727,131500,575377030,2600,2600,2600,2600,7
|
|
20230727,131400,575358830,2605,2605,2605,2605,52
|
|
20230727,131300,575223370,2610,2610,2610,2610,30
|
|
20230727,131200,575145070,2610,2605,2610,2605,310
|
|
20230727,131100,574337470,2605,2615,2615,2605,2654
|
|
20230727,131000,567411780,2610,2610,2610,2610,31
|
|
20230727,130900,567330870,2610,2610,2610,2610,652
|
|
20230727,130800,565629150,2610,2615,2615,2610,101
|
|
20230727,130700,565365535,2610,2610,2610,2610,958
|
|
20230727,130600,562865155,2615,2605,2615,2605,4787
|
|
20230727,130500,550369140,2600,2595,2600,2595,3638
|
|
20230727,130400,540920165,2595,2585,2595,2585,4432
|
|
20230727,130300,529438915,2585,2585,2585,2585,737
|
|
20230727,130200,527533770,2585,2585,2585,2585,1955
|
|
20230727,130100,522480095,2585,2580,2585,2580,1995
|
|
20230727,130000,517328635,2580,2580,2580,2580,1115
|
|
20230727,125900,514451935,2585,2585,2585,2585,0
|
|
20230727,125800,514451935,2585,2580,2585,2580,444
|
|
20230727,125700,513306225,2580,2580,2580,2580,362
|
|
20230727,125600,512372265,2580,2580,2580,2580,0
|
|
20230727,125500,512372265,2580,2580,2580,2580,5
|
|
20230727,125400,512359365,2580,2580,2580,2575,695
|
|
20230727,125300,510567800,2580,2575,2580,2575,1109
|
|
20230727,125200,507706655,2575,2570,2575,2570,482
|
|
20230727,125100,506465555,2570,2570,2570,2570,9
|
|
20230727,125000,506442425,2575,2575,2575,2575,230
|
|
20230727,124900,505850175,2580,2570,2580,2570,1590
|
|
20230727,124800,501749060,2570,2570,2570,2570,40
|
|
20230727,124700,501646260,2570,2570,2570,2570,0
|
|
20230727,124600,501646260,2570,2570,2570,2570,622
|
|
20230727,124500,500047720,2570,2565,2570,2560,3402
|
|
20230727,124400,491306570,2560,2565,2565,2560,89
|
|
20230727,124300,491078720,2560,2565,2565,2560,200
|
|
20230727,124200,490566685,2560,2560,2560,2560,0
|
|
20230727,124100,490566685,2560,2560,2560,2560,130
|
|
20230727,124000,490233885,2560,2560,2560,2560,2000
|
|
20230727,123900,485113885,2565,2565,2565,2565,0
|
|
20230727,123800,485113885,2565,2565,2565,2565,499
|
|
20230727,123700,483833950,2570,2570,2570,2570,40
|
|
20230727,123600,483731150,2570,2570,2570,2570,100
|
|
20230727,123500,483474150,2575,2575,2575,2575,47
|
|
20230727,123400,483353125,2575,2575,2575,2575,0
|
|
20230727,123300,483353125,2575,2570,2575,2570,190
|
|
20230727,123200,482864335,2570,2570,2570,2570,0
|
|
20230727,123100,482864335,2570,2565,2570,2565,1207
|
|
20230727,123000,479762595,2565,2560,2565,2560,627
|
|
20230727,122900,478154370,2560,2560,2560,2560,248
|
|
20230727,122800,477519490,2555,2555,2555,2555,0
|
|
20230727,122700,477519490,2555,2555,2555,2555,0
|
|
20230727,122600,477519490,2555,2555,2555,2555,0
|
|
20230727,122500,477519490,2555,2555,2555,2555,0
|
|
20230727,122400,477519490,2555,2550,2555,2550,103
|
|
20230727,122300,477256330,2550,2550,2550,2550,866
|
|
20230727,122200,475048030,2555,2555,2555,2555,690
|
|
20230727,122100,473285080,2555,2555,2555,2555,157
|
|
20230727,122000,472883945,2555,2555,2555,2555,57
|
|
20230727,121900,472738310,2555,2555,2555,2555,0
|
|
20230727,121800,472738310,2555,2555,2555,2555,0
|
|
20230727,121700,472738310,2555,2555,2555,2555,3145
|
|
20230727,121600,464702835,2560,2560,2560,2560,80
|
|
20230727,121500,464498035,2555,2560,2560,2555,449
|
|
20230727,121400,463348690,2560,2565,2565,2560,10
|
|
20230727,121300,463323045,2555,2555,2555,2555,20
|
|
20230727,121200,463271945,2550,2550,2550,2550,0
|
|
20230727,121100,463271945,2550,2550,2550,2550,0
|
|
20230727,121000,463271945,2550,2550,2550,2550,0
|
|
20230727,120900,463271945,2550,2550,2550,2550,0
|
|
20230727,120800,463271945,2550,2550,2550,2550,153
|
|
20230727,120700,462881795,2550,2550,2550,2550,0
|
|
20230727,120600,462881795,2550,2550,2550,2550,0
|
|
20230727,120500,462881795,2550,2560,2560,2550,1248
|
|
20230727,120400,459693325,2570,2570,2570,2570,0
|
|
20230727,120300,459693325,2570,2570,2570,2570,0
|
|
20230727,120200,459693325,2570,2560,2570,2560,100
|
|
20230727,120100,459436930,2555,2555,2555,2540,1514
|
|
20230727,120000,455572800,2560,2560,2565,2560,355
|
|
20230727,115900,454663000,2565,2565,2565,2565,403
|
|
20230727,115800,453629305,2565,2565,2565,2565,180
|
|
20230727,115700,453167605,2565,2565,2565,2565,0
|
|
20230727,115600,453167605,2565,2565,2565,2565,0
|
|
20230727,115500,453167605,2565,2560,2565,2560,5500
|
|
20230727,115400,439070105,2565,2570,2580,2565,1000
|
|
20230727,115300,436498495,2570,2570,2570,2570,165
|
|
20230727,115200,436074445,2570,2570,2570,2570,15
|
|
20230727,115100,436035895,2570,2570,2570,2570,310
|
|
20230727,115000,435239195,2570,2570,2570,2570,0
|
|
20230727,114900,435239195,2570,2570,2570,2570,10
|
|
20230727,114800,435213495,2575,2575,2575,2575,278
|
|
20230727,114700,434497645,2560,2560,2560,2560,0
|
|
20230727,114600,434497645,2560,2560,2560,2560,21
|
|
20230727,114500,434443885,2565,2570,2570,2565,1803
|
|
20230727,114400,429819145,2565,2565,2565,2565,300
|
|
20230727,114300,429049645,2570,2570,2570,2570,0
|
|
20230727,114200,429049645,2570,2575,2575,2570,1049
|
|
20230727,114100,426353270,2575,2575,2575,2575,0
|
|
20230727,114000,426353270,2575,2575,2575,2575,1
|
|
20230727,113900,426350695,2575,2575,2575,2575,719
|
|
20230727,113800,424499270,2570,2570,2570,2570,618
|
|
20230727,113700,422911010,2560,2560,2560,2560,103
|
|
20230727,113600,422647330,2560,2560,2560,2560,1
|
|
20230727,113500,422644770,2565,2565,2565,2565,0
|
|
20230727,113400,422644770,2565,2565,2565,2565,1
|
|
20230727,113300,422642205,2560,2560,2560,2560,1
|
|
20230727,113200,422639645,2570,2565,2570,2565,20
|
|
20230727,113100,422588270,2575,2575,2575,2575,0
|
|
20230727,113000,422588270,2575,2565,2575,2555,161
|
|
20230727,112900,422174365,2560,2565,2565,2560,8843
|
|
20230727,112800,399535945,2565,2575,2575,2565,3972
|
|
20230727,112700,389336650,2575,2575,2580,2575,401
|
|
20230727,112600,388302135,2575,2580,2580,2575,167
|
|
20230727,112500,387872060,2575,2575,2575,2575,40
|
|
20230727,112400,387769060,2580,2580,2580,2580,623
|
|
20230727,112300,386161720,2580,2585,2585,2580,1351
|
|
20230727,112200,382671885,2580,2570,2580,2570,7541
|
|
20230727,112100,363230495,2570,2570,2570,2570,2
|
|
20230727,112000,363225355,2570,2570,2570,2570,28
|
|
20230727,111900,363153395,2575,2575,2575,2575,0
|
|
20230727,111800,363153395,2575,2570,2575,2570,1174
|
|
20230727,111700,360133620,2570,2570,2570,2570,0
|
|
20230727,111600,360133620,2570,2565,2570,2565,180
|
|
20230727,111500,359671470,2565,2565,2565,2565,1
|
|
20230727,111400,359668905,2565,2565,2565,2565,185
|
|
20230727,111300,359194380,2570,2570,2570,2570,1557
|
|
20230727,111200,355192890,2560,2560,2560,2560,0
|
|
20230727,111100,355192890,2560,2565,2565,2560,1107
|
|
20230727,111000,352358435,2565,2565,2565,2565,2
|
|
20230727,110900,352353305,2570,2570,2570,2570,0
|
|
20230727,110800,352353305,2570,2570,2570,2570,471
|
|
20230727,110700,351142835,2570,2570,2570,2570,495
|
|
20230727,110600,349870685,2570,2570,2570,2570,8
|
|
20230727,110500,349850125,2575,2575,2575,2575,1
|
|
20230727,110400,349847550,2575,2570,2575,2570,224
|
|
20230727,110300,349270820,2570,2570,2570,2565,1237
|
|
20230727,110200,346091745,2565,2565,2565,2565,0
|
|
20230727,110100,346091745,2565,2565,2565,2565,9
|
|
20230727,110000,346068660,2565,2570,2570,2565,170
|
|
20230727,105900,345631820,2570,2575,2575,2570,276
|
|
20230727,105800,344921320,2570,2565,2570,2565,1248
|
|
20230727,105700,341719010,2565,2570,2570,2565,3
|
|
20230727,105600,341711305,2570,2570,2570,2570,609
|
|
20230727,105500,340146175,2570,2560,2570,2560,1151
|
|
20230727,105400,337193180,2555,2560,2560,2555,394
|
|
20230727,105300,336184545,2565,2550,2570,2550,5067
|
|
20230727,105200,323195570,2550,2550,2550,2550,0
|
|
20230727,105100,323195570,2550,2550,2550,2550,0
|
|
20230727,105000,323195570,2550,2550,2550,2550,61
|
|
20230727,104900,323040020,2550,2550,2550,2550,0
|
|
20230727,104800,323040020,2550,2550,2550,2550,0
|
|
20230727,104700,323040020,2550,2555,2555,2550,101
|
|
20230727,104600,322781970,2555,2555,2555,2555,1
|
|
20230727,104500,322779415,2555,2555,2555,2555,1
|
|
20230727,104400,322776860,2555,2550,2555,2550,1042
|
|
20230727,104300,320115550,2550,2550,2550,2545,202
|
|
20230727,104200,319600455,2550,2550,2550,2550,800
|
|
20230727,104100,317560455,2550,2550,2550,2550,100
|
|
20230727,104000,317305455,2550,2555,2555,2550,82
|
|
20230727,103900,317096310,2555,2540,2555,2540,201
|
|
20230727,103800,316582770,2545,2550,2550,2545,1521
|
|
20230727,103700,312705415,2550,2550,2550,2550,41
|
|
20230727,103600,312600865,2550,2555,2555,2550,1495
|
|
20230727,103500,308781425,2555,2555,2560,2555,989
|
|
20230727,103400,306253330,2560,2565,2565,2560,2183
|
|
20230727,103300,300659770,2565,2555,2565,2555,8675
|
|
20230727,103200,278488585,2555,2555,2555,2555,49
|
|
20230727,103100,278363390,2560,2555,2560,2555,1200
|
|
20230727,103000,275295185,2550,2535,2550,2535,104
|
|
20230727,102900,275030015,2535,2535,2535,2535,2
|
|
20230727,102800,275024945,2535,2535,2535,2535,898
|
|
20230727,102700,272748515,2535,2540,2540,2535,3000
|
|
20230727,102600,265138515,2535,2540,2545,2535,2589
|
|
20230727,102500,258567260,2530,2540,2540,2530,3670
|
|
20230727,102400,249275460,2540,2540,2540,2540,50
|
|
20230727,102300,249148460,2540,2540,2540,2540,1000
|
|
20230727,102200,246608460,2545,2545,2545,2545,1000
|
|
20230727,102100,244063460,2545,2540,2550,2540,3765
|
|
20230727,102000,234494925,2540,2550,2550,2505,7691
|
|
20230727,101900,215075195,2530,2525,2530,2500,7529
|
|
20230727,101800,196120885,2545,2550,2550,2545,90
|
|
20230727,101700,195891730,2540,2545,2550,2510,16987
|
|
20230727,101600,152900100,2545,2545,2545,2545,0
|
|
20230727,101500,152900100,2545,2550,2550,2545,128
|
|
20230727,101400,152573710,2550,2550,2550,2550,0
|
|
20230727,101300,152573710,2550,2550,2550,2550,101
|
|
20230727,101200,152316160,2555,2555,2555,2555,0
|
|
20230727,101100,152316160,2555,2550,2555,2550,1463
|
|
20230727,101000,148583010,2545,2545,2545,2545,0
|
|
20230727,100900,148583010,2545,2540,2545,2540,372
|
|
20230727,100800,147638020,2545,2540,2545,2540,1207
|
|
20230727,100700,144571205,2545,2545,2545,2545,207
|
|
20230727,100600,144044390,2545,2545,2545,2545,11
|
|
20230727,100500,144016395,2545,2545,2545,2545,47
|
|
20230727,100400,143896780,2545,2550,2550,2545,372
|
|
20230727,100300,142949850,2550,2550,2550,2550,500
|
|
20230727,100200,141674850,2555,2550,2555,2550,70
|
|
20230727,100100,141496050,2550,2550,2550,2550,135
|
|
20230727,100000,141151800,2550,2560,2560,2550,564
|
|
20230727,095900,139710840,2560,2555,2560,2555,366
|
|
20230727,095800,138775585,2555,2550,2555,2550,483
|
|
20230727,095700,137542695,2540,2540,2540,2540,274
|
|
20230727,095600,136846735,2540,2545,2545,2540,531
|
|
20230727,095500,135495490,2555,2550,2555,2550,136
|
|
20230727,095400,135148590,2550,2555,2555,2550,675
|
|
20230727,095300,133427200,2555,2550,2555,2550,430
|
|
20230727,095200,132328695,2545,2545,2545,2545,118
|
|
20230727,095100,132028385,2545,2545,2545,2545,0
|
|
20230727,095000,132028385,2545,2545,2545,2545,100
|
|
20230727,094900,131773885,2545,2545,2545,2545,991
|
|
20230727,094800,129251790,2540,2545,2545,2530,2317
|
|
20230727,094700,123373660,2545,2550,2550,2545,382
|
|
20230727,094600,122400630,2555,2555,2555,2550,302
|
|
20230727,094500,121629040,2560,2570,2570,2560,5216
|
|
20230727,094400,108254755,2570,2570,2570,2570,160
|
|
20230727,094300,107843555,2575,2580,2580,2570,1893
|
|
20230727,094200,102962765,2570,2570,2575,2570,980
|
|
20230727,094100,100439725,2570,2570,2570,2565,856
|
|
20230727,094000,98240080,2570,2555,2570,2555,286
|
|
20230727,093900,97507420,2560,2545,2560,2545,1123
|
|
20230727,093800,94640505,2545,2545,2545,2545,83
|
|
20230727,093700,94429270,2550,2545,2550,2545,627
|
|
20230727,093600,92833550,2535,2535,2535,2525,787
|
|
20230727,093500,90843400,2535,2535,2545,2535,150
|
|
20230727,093400,90463120,2545,2545,2545,2545,1
|
|
20230727,093300,90460575,2535,2540,2540,2535,22
|
|
20230727,093200,90404800,2545,2545,2545,2540,807
|
|
20230727,093100,88354870,2545,2540,2545,2540,139
|
|
20230727,093000,88001300,2550,2555,2555,2545,2477
|
|
20230727,092900,81695295,2550,2545,2555,2545,3577
|
|
20230727,092800,72585340,2545,2540,2545,2540,715
|
|
20230727,092700,70769215,2540,2535,2540,2535,342
|
|
20230727,092600,69902120,2535,2540,2540,2535,118
|
|
20230727,092500,69602965,2535,2535,2540,2535,12
|
|
20230727,092400,69572540,2535,2530,2535,2530,234
|
|
20230727,092300,68979875,2530,2530,2530,2530,0
|
|
20230727,092200,68979875,2530,2530,2530,2530,109
|
|
20230727,092100,68704105,2535,2535,2535,2535,40
|
|
20230727,092000,68602705,2530,2535,2535,2530,227
|
|
20230727,091900,68028260,2535,2535,2535,2535,2
|
|
20230727,091800,68023190,2525,2520,2530,2520,801
|
|
20230727,091700,65998380,2530,2520,2530,2520,214
|
|
20230727,091600,65457100,2540,2540,2540,2530,1137
|
|
20230727,091500,62576105,2540,2520,2540,2520,434
|
|
20230727,091400,61479880,2520,2510,2520,2510,5564
|
|
20230727,091300,47463175,2515,2510,2515,2510,92
|
|
20230727,091200,47232005,2515,2515,2520,2515,827
|
|
20230727,091100,45150850,2515,2520,2520,2515,29
|
|
20230727,091000,45077865,2520,2520,2520,2520,2020
|
|
20230727,090900,39987465,2515,2505,2515,2500,2582
|
|
20230727,090800,33512425,2510,2545,2550,2510,1723
|
|
20230727,090700,29181375,2540,2535,2540,2535,209
|
|
20230727,090600,28650825,2535,2525,2535,2515,275
|
|
20230727,090500,27956750,2520,2515,2520,2515,795
|
|
20230727,090400,25953755,2515,2525,2525,2515,1909
|
|
20230727,090300,21137440,2525,2510,2530,2510,2181
|
|
20230727,090200,15639610,2510,2525,2530,2505,1343
|
|
20230727,090100,12261780,2530,2500,2530,2470,1700
|
|
20230727,090000,8018625,2475,2470,2495,2460,3097
|