645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194200,1958250370,2175,2175,2175,2175,31459
|
|
20230727,194100,1958250370,2175,2175,2175,2175,0
|
|
20230727,194000,1958250370,2175,2175,2175,2175,0
|
|
20230727,193900,1958250370,2175,2175,2175,2175,0
|
|
20230727,193800,1958250370,2175,2175,2175,2175,0
|
|
20230727,193700,1958250370,2175,2175,2175,2175,0
|
|
20230727,193600,1958250370,2175,2175,2175,2175,0
|
|
20230727,193500,1958250370,2175,2175,2175,2175,0
|
|
20230727,193400,1958250370,2175,2175,2175,2175,0
|
|
20230727,193300,1958250370,2175,2175,2175,2175,0
|
|
20230727,193200,1958250370,2175,2175,2175,2175,0
|
|
20230727,193100,1958250370,2175,2175,2175,2175,0
|
|
20230727,193000,1958250370,2175,2175,2175,2175,0
|
|
20230727,192900,1958250370,2175,2175,2175,2175,0
|
|
20230727,192800,1958250370,2175,2175,2175,2175,0
|
|
20230727,192700,1958250370,2175,2175,2175,2175,0
|
|
20230727,192600,1958250370,2175,2175,2175,2175,0
|
|
20230727,192500,1958250370,2175,2175,2175,2175,0
|
|
20230727,192400,1958250370,2175,2175,2175,2175,0
|
|
20230727,192300,1958250370,2175,2175,2175,2175,0
|
|
20230727,192200,1958250370,2175,2175,2175,2175,0
|
|
20230727,192100,1958250370,2175,2175,2175,2175,0
|
|
20230727,192000,1958250370,2175,2175,2175,2175,0
|
|
20230727,191900,1958250370,2175,2175,2175,2175,0
|
|
20230727,191800,1958250370,2175,2175,2175,2175,0
|
|
20230727,191700,1958250370,2175,2175,2175,2175,0
|
|
20230727,191600,1958250370,2175,2175,2175,2175,0
|
|
20230727,191500,1958250370,2175,2175,2175,2175,0
|
|
20230727,191400,1958250370,2175,2175,2175,2175,0
|
|
20230727,191300,1958250370,2175,2175,2175,2175,0
|
|
20230727,191200,1958250370,2175,2175,2175,2175,31459
|
|
20230727,191100,1958250370,2175,2175,2175,2175,0
|
|
20230727,191000,1958250370,2175,2175,2175,2175,0
|
|
20230727,190900,1958250370,2175,2175,2175,2175,0
|
|
20230727,190800,1958250370,2175,2175,2175,2175,0
|
|
20230727,190700,1958250370,2175,2175,2175,2175,0
|
|
20230727,190600,1958250370,2175,2175,2175,2175,0
|
|
20230727,190500,1958250370,2175,2175,2175,2175,0
|
|
20230727,190400,1958250370,2175,2175,2175,2175,0
|
|
20230727,190300,1958250370,2175,2175,2175,2175,0
|
|
20230727,190200,1958250370,2175,2175,2175,2175,0
|
|
20230727,190100,1958250370,2175,2175,2175,2175,0
|
|
20230727,190000,1958250370,2175,2175,2175,2175,0
|
|
20230727,185900,1958250370,2175,2175,2175,2175,0
|
|
20230727,185800,1958250370,2175,2175,2175,2175,0
|
|
20230727,185700,1958250370,2175,2175,2175,2175,0
|
|
20230727,185600,1958250370,2175,2175,2175,2175,0
|
|
20230727,185500,1958250370,2175,2175,2175,2175,0
|
|
20230727,185400,1958250370,2175,2175,2175,2175,0
|
|
20230727,185300,1958250370,2175,2175,2175,2175,0
|
|
20230727,185200,1958250370,2175,2175,2175,2175,0
|
|
20230727,185100,1958250370,2175,2175,2175,2175,0
|
|
20230727,185000,1958250370,2175,2175,2175,2175,0
|
|
20230727,184900,1958250370,2175,2175,2175,2175,0
|
|
20230727,184800,1958250370,2175,2175,2175,2175,0
|
|
20230727,184700,1958250370,2175,2175,2175,2175,0
|
|
20230727,184600,1958250370,2175,2175,2175,2175,0
|
|
20230727,184500,1958250370,2175,2175,2175,2175,0
|
|
20230727,184400,1958250370,2175,2175,2175,2175,0
|
|
20230727,184300,1958250370,2175,2175,2175,2175,0
|
|
20230727,184200,1958250370,2175,2175,2175,2175,31459
|
|
20230727,184100,1958250370,2175,2175,2175,2175,0
|
|
20230727,184000,1958250370,2175,2175,2175,2175,0
|
|
20230727,183900,1958250370,2175,2175,2175,2175,0
|
|
20230727,183800,1958250370,2175,2175,2175,2175,0
|
|
20230727,183700,1958250370,2175,2175,2175,2175,0
|
|
20230727,183600,1958250370,2175,2175,2175,2175,0
|
|
20230727,183500,1958250370,2175,2175,2175,2175,0
|
|
20230727,183400,1958250370,2175,2175,2175,2175,0
|
|
20230727,183300,1958250370,2175,2175,2175,2175,0
|
|
20230727,183200,1958250370,2175,2175,2175,2175,0
|
|
20230727,183100,1958250370,2175,2175,2175,2175,0
|
|
20230727,183000,1958250370,2175,2175,2175,2175,0
|
|
20230727,182900,1958250370,2175,2175,2175,2175,0
|
|
20230727,182800,1958250370,2175,2175,2175,2175,0
|
|
20230727,182700,1958250370,2175,2175,2175,2175,0
|
|
20230727,182600,1958250370,2175,2175,2175,2175,0
|
|
20230727,182500,1958250370,2175,2175,2175,2175,0
|
|
20230727,182400,1958250370,2175,2175,2175,2175,0
|
|
20230727,182300,1958250370,2175,2175,2175,2175,0
|
|
20230727,182200,1958250370,2175,2175,2175,2175,0
|
|
20230727,182100,1958250370,2175,2175,2175,2175,0
|
|
20230727,182000,1958250370,2175,2175,2175,2175,0
|
|
20230727,181900,1958250370,2175,2175,2175,2175,0
|
|
20230727,181800,1958250370,2175,2175,2175,2175,0
|
|
20230727,181700,1958250370,2175,2175,2175,2175,0
|
|
20230727,181600,1958250370,2175,2175,2175,2175,0
|
|
20230727,181500,1958250370,2175,2175,2175,2175,0
|
|
20230727,181400,1958250370,2175,2175,2175,2175,0
|
|
20230727,181300,1958250370,2175,2175,2175,2175,0
|
|
20230727,181200,1958250370,2175,2175,2175,2175,31459
|
|
20230727,181100,1958250370,2175,2175,2175,2175,0
|
|
20230727,181000,1958250370,2175,2175,2175,2175,0
|
|
20230727,180900,1958250370,2175,2175,2175,2175,0
|
|
20230727,180800,1958250370,2175,2175,2175,2175,0
|
|
20230727,180700,1958250370,2175,2175,2175,2175,0
|
|
20230727,180600,1958250370,2175,2175,2175,2175,0
|
|
20230727,180500,1958250370,2175,2175,2175,2175,0
|
|
20230727,180400,1958250370,2175,2175,2175,2175,0
|
|
20230727,180300,1958250370,2175,2175,2175,2175,0
|
|
20230727,180200,1958250370,2175,2175,2175,2175,0
|
|
20230727,180100,1958250370,2175,2175,2175,2175,0
|
|
20230727,180000,1958250370,2175,2175,2175,2175,0
|
|
20230727,175900,1958250370,2175,2175,2175,2175,0
|
|
20230727,175800,1958250370,2175,2175,2175,2175,0
|
|
20230727,175700,1958250370,2175,2175,2175,2175,0
|
|
20230727,175600,1958250370,2175,2175,2175,2175,0
|
|
20230727,175500,1958250370,2175,2175,2175,2175,0
|
|
20230727,175400,1958250370,2175,2175,2175,2175,0
|
|
20230727,175300,1958250370,2175,2175,2175,2175,0
|
|
20230727,175200,1958250370,2175,2175,2175,2175,0
|
|
20230727,175100,1958250370,2175,2175,2175,2175,0
|
|
20230727,175000,1958250370,2175,2175,2175,2175,0
|
|
20230727,174900,1958250370,2175,2175,2175,2175,0
|
|
20230727,174800,1958250370,2175,2175,2175,2175,0
|
|
20230727,174700,1958250370,2175,2175,2175,2175,0
|
|
20230727,174600,1958250370,2175,2175,2175,2175,0
|
|
20230727,174500,1958250370,2175,2175,2175,2175,0
|
|
20230727,174400,1958250370,2175,2175,2175,2175,0
|
|
20230727,174300,1958250370,2175,2175,2175,2175,0
|
|
20230727,174200,1958250370,2175,2175,2175,2175,31459
|
|
20230727,174100,1958250370,2175,2175,2175,2175,0
|
|
20230727,174000,1958250370,2175,2175,2175,2175,0
|
|
20230727,173900,1958250370,2175,2175,2175,2175,0
|
|
20230727,173800,1958250370,2175,2175,2175,2175,0
|
|
20230727,173700,1958250370,2175,2175,2175,2175,0
|
|
20230727,173600,1958250370,2175,2175,2175,2175,0
|
|
20230727,173500,1958250370,2175,2175,2175,2175,0
|
|
20230727,173400,1958250370,2175,2175,2175,2175,0
|
|
20230727,173300,1958250370,2175,2175,2175,2175,0
|
|
20230727,173200,1958250370,2175,2175,2175,2175,0
|
|
20230727,173100,1958250370,2175,2175,2175,2175,0
|
|
20230727,173000,1958250370,2175,2175,2175,2175,0
|
|
20230727,172900,1958250370,2175,2175,2175,2175,0
|
|
20230727,172800,1958250370,2175,2175,2175,2175,0
|
|
20230727,172700,1958250370,2175,2175,2175,2175,0
|
|
20230727,172600,1958250370,2175,2175,2175,2175,0
|
|
20230727,172500,1958250370,2175,2175,2175,2175,0
|
|
20230727,172400,1958250370,2175,2175,2175,2175,0
|
|
20230727,172300,1958250370,2175,2175,2175,2175,0
|
|
20230727,172200,1958250370,2175,2175,2175,2175,0
|
|
20230727,172100,1958250370,2175,2175,2175,2175,0
|
|
20230727,172000,1958250370,2175,2175,2175,2175,0
|
|
20230727,171900,1958250370,2175,2175,2175,2175,0
|
|
20230727,171800,1958250370,2175,2175,2175,2175,0
|
|
20230727,171700,1958250370,2175,2175,2175,2175,0
|
|
20230727,171600,1958250370,2175,2175,2175,2175,0
|
|
20230727,171500,1958250370,2175,2175,2175,2175,0
|
|
20230727,171400,1958250370,2175,2175,2175,2175,0
|
|
20230727,171300,1958250370,2175,2175,2175,2175,0
|
|
20230727,171200,1958250370,2175,2175,2175,2175,31459
|
|
20230727,171100,1958250370,2175,2175,2175,2175,0
|
|
20230727,171000,1958250370,2175,2175,2175,2175,0
|
|
20230727,170900,1958250370,2175,2175,2175,2175,0
|
|
20230727,170800,1958250370,2175,2175,2175,2175,0
|
|
20230727,170700,1958250370,2175,2175,2175,2175,0
|
|
20230727,170600,1958250370,2175,2175,2175,2175,0
|
|
20230727,170500,1958250370,2175,2175,2175,2175,0
|
|
20230727,170400,1958250370,2175,2175,2175,2175,0
|
|
20230727,170300,1958250370,2175,2175,2175,2175,0
|
|
20230727,170200,1958250370,2175,2175,2175,2175,0
|
|
20230727,170100,1958250370,2175,2175,2175,2175,0
|
|
20230727,170000,1958250370,2175,2175,2175,2175,0
|
|
20230727,165900,1958250370,2175,2175,2175,2175,0
|
|
20230727,165800,1958250370,2175,2175,2175,2175,0
|
|
20230727,165700,1958250370,2175,2175,2175,2175,0
|
|
20230727,165600,1958250370,2175,2175,2175,2175,0
|
|
20230727,165500,1958250370,2175,2175,2175,2175,0
|
|
20230727,165400,1958250370,2175,2175,2175,2175,0
|
|
20230727,165300,1958250370,2175,2175,2175,2175,0
|
|
20230727,165200,1958250370,2175,2175,2175,2175,0
|
|
20230727,165100,1958250370,2175,2175,2175,2175,0
|
|
20230727,165000,1958250370,2175,2175,2175,2175,0
|
|
20230727,164900,1958250370,2175,2175,2175,2175,0
|
|
20230727,164800,1958250370,2175,2175,2175,2175,0
|
|
20230727,164700,1958250370,2175,2175,2175,2175,0
|
|
20230727,164600,1958250370,2175,2175,2175,2175,0
|
|
20230727,164500,1958250370,2175,2175,2175,2175,0
|
|
20230727,164400,1958250370,2175,2175,2175,2175,0
|
|
20230727,164300,1958250370,2175,2175,2175,2175,0
|
|
20230727,164200,1958250370,2175,2175,2175,2175,31459
|
|
20230727,164100,1958250370,2175,2175,2175,2175,0
|
|
20230727,164000,1958250370,2175,2175,2175,2175,0
|
|
20230727,163900,1958250370,2175,2175,2175,2175,0
|
|
20230727,163800,1958250370,2175,2175,2175,2175,0
|
|
20230727,163700,1958250370,2175,2175,2175,2175,0
|
|
20230727,163600,1958250370,2175,2175,2175,2175,0
|
|
20230727,163500,1958250370,2175,2175,2175,2175,0
|
|
20230727,163400,1958250370,2175,2175,2175,2175,0
|
|
20230727,163300,1958250370,2175,2175,2175,2175,0
|
|
20230727,163200,1958250370,2175,2175,2175,2175,0
|
|
20230727,163100,1958250370,2175,2175,2175,2175,0
|
|
20230727,163000,1958250370,2175,2175,2175,2175,0
|
|
20230727,162900,1958250370,2175,2175,2175,2175,0
|
|
20230727,162800,1958250370,2175,2175,2175,2175,0
|
|
20230727,162700,1958250370,2175,2175,2175,2175,0
|
|
20230727,162600,1958250370,2175,2175,2175,2175,0
|
|
20230727,162500,1958250370,2175,2175,2175,2175,0
|
|
20230727,162400,1958250370,2175,2175,2175,2175,0
|
|
20230727,162300,1958250370,2175,2175,2175,2175,0
|
|
20230727,162200,1958250370,2175,2175,2175,2175,0
|
|
20230727,162100,1958250370,2175,2175,2175,2175,0
|
|
20230727,162000,1958250370,2175,2175,2175,2175,0
|
|
20230727,161900,1958250370,2175,2175,2175,2175,0
|
|
20230727,161800,1958250370,2175,2175,2175,2175,0
|
|
20230727,161700,1958250370,2175,2175,2175,2175,0
|
|
20230727,161600,1958250370,2175,2175,2175,2175,0
|
|
20230727,161500,1958250370,2175,2175,2175,2175,0
|
|
20230727,161400,1958250370,2175,2175,2175,2175,0
|
|
20230727,161300,1958250370,2175,2175,2175,2175,0
|
|
20230727,161200,1958250370,2175,2175,2175,2175,31459
|
|
20230727,161100,1958250370,2175,2175,2175,2175,0
|
|
20230727,161000,1958250370,2175,2175,2175,2175,0
|
|
20230727,160900,1958250370,2175,2175,2175,2175,0
|
|
20230727,160800,1958250370,2175,2175,2175,2175,0
|
|
20230727,160700,1958250370,2175,2175,2175,2175,0
|
|
20230727,160600,1958250370,2175,2175,2175,2175,0
|
|
20230727,160500,1958250370,2175,2175,2175,2175,0
|
|
20230727,160400,1958250370,2175,2175,2175,2175,0
|
|
20230727,160300,1958250370,2175,2175,2175,2175,0
|
|
20230727,160200,1958250370,2175,2175,2175,2175,0
|
|
20230727,160100,1958250370,2175,2175,2175,2175,0
|
|
20230727,160000,1958250370,2175,2175,2175,2175,0
|
|
20230727,155900,1958250370,2175,2175,2175,2175,0
|
|
20230727,155800,1958250370,2175,2175,2175,2175,0
|
|
20230727,155700,1958250370,2175,2175,2175,2175,0
|
|
20230727,155600,1958250370,2175,2175,2175,2175,0
|
|
20230727,155500,1958250370,2175,2175,2175,2175,0
|
|
20230727,155400,1958250370,2175,2175,2175,2175,0
|
|
20230727,155300,1958250370,2175,2175,2175,2175,0
|
|
20230727,155200,1958250370,2175,2175,2175,2175,0
|
|
20230727,155100,1958250370,2175,2175,2175,2175,0
|
|
20230727,155000,1958250370,2175,2175,2175,2175,0
|
|
20230727,154900,1958250370,2175,2175,2175,2175,0
|
|
20230727,154800,1958250370,2175,2175,2175,2175,0
|
|
20230727,154700,1958250370,2175,2175,2175,2175,0
|
|
20230727,154600,1958250370,2175,2175,2175,2175,0
|
|
20230727,154500,1958250370,2175,2175,2175,2175,0
|
|
20230727,154400,1958250370,2175,2175,2175,2175,0
|
|
20230727,154300,1958250370,2175,2175,2175,2175,0
|
|
20230727,154200,1958250370,2175,2175,2175,2175,31459
|
|
20230727,154100,1958250370,2175,2175,2175,2175,0
|
|
20230727,154000,1958250370,2175,2175,2175,2175,0
|
|
20230727,153900,1958250370,2175,2175,2175,2175,0
|
|
20230727,153800,1958250370,2175,2175,2175,2175,0
|
|
20230727,153700,1958250370,2175,2175,2175,2175,0
|
|
20230727,153600,1958250370,2175,2175,2175,2175,0
|
|
20230727,153500,1958250370,2175,2175,2175,2175,0
|
|
20230727,153400,1958250370,2175,2175,2175,2175,0
|
|
20230727,153300,1958250370,2175,2175,2175,2175,0
|
|
20230727,153200,1958250370,2175,2175,2175,2175,0
|
|
20230727,153100,1958250370,2175,2175,2175,2175,0
|
|
20230727,153000,1958250370,2175,2175,2175,2175,31459
|
|
20230727,152900,1889827045,2180,2180,2180,2180,0
|
|
20230727,152800,1889827045,2180,2180,2180,2180,0
|
|
20230727,152700,1889827045,2180,2180,2180,2180,0
|
|
20230727,152600,1889827045,2180,2180,2180,2180,0
|
|
20230727,152500,1889827045,2180,2180,2180,2180,0
|
|
20230727,152400,1889827045,2180,2180,2180,2180,0
|
|
20230727,152300,1889827045,2180,2180,2180,2180,0
|
|
20230727,152200,1889827045,2180,2180,2180,2180,0
|
|
20230727,152100,1889827045,2180,2180,2180,2180,0
|
|
20230727,152000,1889827045,2180,2180,2180,2180,0
|
|
20230727,151900,1889827045,2180,2180,2180,2175,7446
|
|
20230727,151800,1873631685,2180,2170,2180,2170,4222
|
|
20230727,151700,1864468065,2180,2180,2185,2170,13850
|
|
20230727,151600,1834353885,2185,2175,2190,2175,12034
|
|
20230727,151500,1808139345,2180,2180,2180,2175,2952
|
|
20230727,151400,1801712375,2180,2175,2180,2170,1427
|
|
20230727,151300,1798608115,2175,2180,2180,2170,4198
|
|
20230727,151200,1789476220,2175,2175,2180,2175,3135
|
|
20230727,151100,1782656160,2180,2180,2180,2175,958
|
|
20230727,151000,1780572395,2180,2175,2180,2170,6691
|
|
20230727,150900,1766019685,2175,2170,2175,2170,679
|
|
20230727,150800,1764546215,2170,2175,2175,2170,597
|
|
20230727,150700,1763250695,2175,2170,2180,2170,1550
|
|
20230727,150600,1759879695,2180,2170,2180,2170,790
|
|
20230727,150500,1758164955,2180,2185,2185,2170,1489
|
|
20230727,150400,1754921155,2185,2170,2185,2170,4145
|
|
20230727,150300,1745894985,2170,2175,2175,2165,1948
|
|
20230727,150200,1741667285,2175,2165,2180,2165,274
|
|
20230727,150100,1741073000,2180,2180,2180,2165,15961
|
|
20230727,150000,1706457265,2170,2185,2185,2170,6508
|
|
20230727,145900,1692293070,2175,2190,2190,2175,16302
|
|
20230727,145800,1656761365,2180,2180,2190,2180,2061
|
|
20230727,145700,1652258725,2180,2185,2190,2180,1518
|
|
20230727,145600,1648942325,2185,2190,2190,2185,11981
|
|
20230727,145500,1622758510,2190,2185,2195,2185,103
|
|
20230727,145400,1622532935,2190,2185,2195,2185,3602
|
|
20230727,145300,1614645125,2190,2190,2190,2185,168
|
|
20230727,145200,1614277505,2195,2190,2195,2190,1059
|
|
20230727,145100,1611958285,2190,2195,2195,2185,3132
|
|
20230727,145000,1605114315,2190,2195,2195,2185,1271
|
|
20230727,144900,1602330415,2195,2190,2195,2185,4207
|
|
20230727,144800,1593117580,2195,2190,2195,2190,971
|
|
20230727,144700,1590991075,2190,2185,2190,2185,960
|
|
20230727,144600,1588893465,2190,2195,2195,2185,4514
|
|
20230727,144500,1579008075,2190,2195,2200,2190,2333
|
|
20230727,144400,1573887295,2195,2190,2195,2190,706
|
|
20230727,144300,1572337900,2190,2190,2195,2190,168
|
|
20230727,144200,1571969930,2195,2190,2195,2190,239
|
|
20230727,144100,1571446515,2190,2195,2195,2190,240
|
|
20230727,144000,1570920780,2195,2195,2195,2195,6405
|
|
20230727,143900,1556861805,2195,2195,2200,2195,430
|
|
20230727,143800,1555917455,2200,2195,2200,2195,166
|
|
20230727,143700,1555552530,2200,2195,2200,2195,188
|
|
20230727,143600,1555139850,2195,2200,2205,2195,288
|
|
20230727,143500,1554507110,2200,2200,2205,2195,4163
|
|
20230727,143400,1545349290,2200,2200,2205,2200,2856
|
|
20230727,143300,1539065570,2205,2205,2205,2200,579
|
|
20230727,143200,1537790570,2205,2205,2205,2200,573
|
|
20230727,143100,1536529880,2200,2200,2205,2200,760
|
|
20230727,143000,1534857875,2200,2200,2205,2200,384
|
|
20230727,142900,1534012470,2200,2200,2200,2200,280
|
|
20230727,142800,1533396470,2210,2205,2210,2200,3198
|
|
20230727,142700,1526359965,2210,2205,2210,2200,219
|
|
20230727,142600,1525877870,2210,2200,2210,2200,1579
|
|
20230727,142500,1522394565,2200,2205,2205,2200,77
|
|
20230727,142400,1522225160,2200,2205,2205,2200,381
|
|
20230727,142300,1521386945,2200,2200,2200,2200,57
|
|
20230727,142200,1521261545,2205,2205,2205,2200,765
|
|
20230727,142100,1519575790,2200,2200,2205,2200,265
|
|
20230727,142000,1518992780,2195,2200,2200,2195,2202
|
|
20230727,141900,1514148765,2205,2200,2205,2200,555
|
|
20230727,141800,1512927760,2195,2205,2205,2195,25480
|
|
20230727,141700,1456947065,2205,2205,2210,2205,996
|
|
20230727,141600,1454750880,2205,2210,2210,2200,193
|
|
20230727,141500,1454325430,2210,2200,2210,2200,1571
|
|
20230727,141400,1450864960,2200,2200,2205,2200,660
|
|
20230727,141300,1449412950,2205,2200,2205,2200,56
|
|
20230727,141200,1449289745,2200,2205,2210,2200,555
|
|
20230727,141100,1448066615,2205,2205,2210,2205,3690
|
|
20230727,141000,1439927660,2210,2205,2210,2205,214
|
|
20230727,140900,1439455780,2210,2210,2210,2205,568
|
|
20230727,140800,1438201320,2210,2205,2210,2205,334
|
|
20230727,140700,1437464625,2210,2205,2210,2205,159
|
|
20230727,140600,1437114025,2215,2205,2215,2205,108
|
|
20230727,140500,1436875875,2205,2205,2215,2205,219
|
|
20230727,140400,1436392650,2215,2210,2215,2205,4012
|
|
20230727,140300,1427526395,2205,2210,2210,2205,1009
|
|
20230727,140200,1425296880,2210,2210,2210,2210,2311
|
|
20230727,140100,1420189570,2215,2210,2215,2210,214
|
|
20230727,140000,1419716625,2215,2210,2215,2210,108
|
|
20230727,135900,1419477940,2210,2210,2210,2210,234
|
|
20230727,135800,1418960800,2210,2210,2215,2205,5212
|
|
20230727,135700,1407442775,2205,2210,2210,2205,366
|
|
20230727,135600,1406635490,2215,2205,2215,2205,2002
|
|
20230727,135500,1402211345,2210,2210,2215,2210,5344
|
|
20230727,135400,1390400605,2215,2210,2215,2210,175
|
|
20230727,135300,1390013790,2210,2210,2215,2200,1623
|
|
20230727,135200,1386433290,2205,2200,2205,2200,874
|
|
20230727,135100,1384510205,2200,2205,2205,2200,6644
|
|
20230727,135000,1369892230,2210,2205,2210,2200,210
|
|
20230727,134900,1369429205,2200,2210,2210,2200,7910
|
|
20230727,134800,1352023460,2210,2210,2210,2210,243
|
|
20230727,134700,1351486430,2210,2210,2210,2210,1379
|
|
20230727,134600,1348438840,2210,2210,2210,2210,185
|
|
20230727,134500,1348029990,2210,2215,2215,2210,268
|
|
20230727,134400,1347437700,2210,2205,2215,2205,2352
|
|
20230727,134300,1342240280,2210,2215,2215,2205,59
|
|
20230727,134200,1342110170,2205,2210,2210,2205,1414
|
|
20230727,134100,1338985900,2215,2210,2215,2210,1010
|
|
20230727,134000,1336748800,2210,2210,2210,2210,608
|
|
20230727,133900,1335405120,2210,2215,2215,2210,220
|
|
20230727,133800,1334918915,2210,2210,2215,2210,234
|
|
20230727,133700,1334401770,2215,2210,2215,2210,113
|
|
20230727,133600,1334152030,2215,2210,2215,2205,17148
|
|
20230727,133500,1296252215,2205,2205,2205,2205,407
|
|
20230727,133400,1295354780,2200,2210,2210,2200,236
|
|
20230727,133300,1294835550,2200,2205,2210,2200,1864
|
|
20230727,133200,1290727745,2200,2205,2205,2200,215
|
|
20230727,133100,1290254740,2200,2205,2205,2200,3
|
|
20230727,133000,1290248130,2210,2210,2210,2205,330
|
|
20230727,132900,1289520435,2205,2205,2210,2205,5923
|
|
20230727,132800,1276456270,2205,2205,2205,2205,102
|
|
20230727,132700,1276231360,2205,2210,2210,2205,356
|
|
20230727,132600,1275445700,2205,2205,2205,2205,159
|
|
20230727,132500,1275095105,2210,2210,2210,2205,189
|
|
20230727,132400,1274678345,2205,2205,2210,2205,5271
|
|
20230727,132300,1263055785,2210,2205,2210,2200,6642
|
|
20230727,132200,1248410285,2200,2200,2210,2200,304
|
|
20230727,132100,1247741475,2210,2205,2210,2200,444
|
|
20230727,132000,1246764150,2200,2205,2205,2200,411
|
|
20230727,131900,1245859700,2205,2205,2205,2200,302
|
|
20230727,131800,1245194730,2200,2205,2205,2200,168
|
|
20230727,131700,1244825110,2200,2200,2205,2200,1537
|
|
20230727,131600,1241442095,2205,2205,2205,2205,580
|
|
20230727,131500,1240163195,2200,2205,2205,2200,943
|
|
20230727,131400,1238088080,2205,2205,2205,2205,244
|
|
20230727,131300,1237550060,2210,2200,2210,2200,1373
|
|
20230727,131200,1234525615,2205,2205,2205,2200,3326
|
|
20230727,131100,1227207670,2205,2200,2205,2200,814
|
|
20230727,131000,1225416365,2205,2200,2205,2200,176
|
|
20230727,130900,1225028560,2200,2205,2205,2200,212
|
|
20230727,130800,1224562155,2200,2200,2205,2200,910
|
|
20230727,130700,1222560145,2205,2205,2205,2195,803
|
|
20230727,130600,1220794310,2195,2200,2200,2195,8869
|
|
20230727,130500,1201282515,2205,2205,2205,2200,5621
|
|
20230727,130400,1188889000,2205,2205,2210,2205,587
|
|
20230727,130300,1187592660,2210,2205,2210,2205,413
|
|
20230727,130200,1186680990,2210,2210,2210,2205,808
|
|
20230727,130100,1184895590,2205,2210,2210,2205,268
|
|
20230727,130000,1184304095,2215,2215,2215,2205,243
|
|
20230727,125900,1183767695,2210,2210,2215,2210,235
|
|
20230727,125800,1183248235,2215,2205,2215,2205,981
|
|
20230727,125700,1181085095,2215,2210,2215,2205,2562
|
|
20230727,125600,1175425430,2210,2205,2215,2205,690
|
|
20230727,125500,1173901415,2205,2205,2215,2205,10056
|
|
20230727,125400,1151727925,2215,2210,2215,2205,1978
|
|
20230727,125300,1147358155,2205,2205,2210,2205,1056
|
|
20230727,125200,1145029670,2210,2215,2215,2205,365
|
|
20230727,125100,1144223815,2215,2215,2215,2205,218
|
|
20230727,125000,1143742785,2205,2210,2215,2205,2036
|
|
20230727,124900,1139249005,2210,2210,2215,2205,87
|
|
20230727,124800,1139056995,2210,2210,2220,2205,341
|
|
20230727,124700,1138304275,2210,2220,2220,2205,1508
|
|
20230727,124600,1134974575,2210,2215,2215,2210,690
|
|
20230727,124500,1133446750,2220,2210,2245,2210,10202
|
|
20230727,124400,1110728140,2210,2205,2210,2205,103
|
|
20230727,124300,1110501020,2210,2210,2210,2205,131
|
|
20230727,124200,1110212155,2205,2210,2210,2205,443
|
|
20230727,124100,1109234765,2210,2210,2210,2205,115
|
|
20230727,124000,1108980890,2210,2210,2210,2205,3785
|
|
20230727,123900,1100631805,2210,2205,2210,2205,241
|
|
20230727,123800,1100100395,2210,2210,2210,2205,104
|
|
20230727,123700,1099871065,2205,2210,2215,2205,303
|
|
20230727,123600,1099201975,2210,2210,2220,2210,2920
|
|
20230727,123500,1092737035,2210,2200,2210,2200,1907
|
|
20230727,123400,1088531865,2205,2215,2215,2205,586
|
|
20230727,123300,1087237105,2215,2210,2215,2200,3267
|
|
20230727,123200,1080018975,2210,2200,2210,2200,1625
|
|
20230727,123100,1076437260,2195,2190,2200,2190,6451
|
|
20230727,123000,1062268075,2195,2190,2195,2190,2195
|
|
20230727,122900,1057461010,2195,2195,2195,2190,159
|
|
20230727,122800,1057112790,2195,2195,2195,2190,2205
|
|
20230727,122700,1052283365,2195,2195,2195,2190,1207
|
|
20230727,122600,1049637500,2195,2190,2195,2190,184
|
|
20230727,122500,1049234530,2190,2195,2195,2190,180
|
|
20230727,122400,1048840215,2185,2190,2195,2185,1687
|
|
20230727,122300,1045147995,2190,2190,2190,2185,615
|
|
20230727,122200,1043802210,2185,2190,2190,2185,284
|
|
20230727,122100,1043180910,2185,2185,2190,2185,2267
|
|
20230727,122000,1038226515,2185,2185,2195,2185,1675
|
|
20230727,121900,1034565610,2190,2185,2190,2185,402
|
|
20230727,121800,1033685740,2190,2190,2190,2185,230
|
|
20230727,121700,1033183145,2190,2190,2190,2185,468
|
|
20230727,121600,1032160060,2190,2185,2190,2185,156
|
|
20230727,121500,1031818695,2195,2200,2200,2180,5135
|
|
20230727,121400,1020605255,2185,2200,2200,2180,577
|
|
20230727,121300,1019344675,2185,2195,2200,2180,4626
|
|
20230727,121200,1009231560,2200,2195,2200,2190,699
|
|
20230727,121100,1007698480,2195,2190,2195,2185,590
|
|
20230727,121000,1006407565,2190,2195,2195,2190,91
|
|
20230727,120900,1006208100,2200,2190,2200,2190,676
|
|
20230727,120800,1004726535,2190,2200,2205,2190,13635
|
|
20230727,120700,974822390,2195,2195,2200,2195,303
|
|
20230727,120600,974156935,2195,2200,2200,2195,1622
|
|
20230727,120500,970596640,2200,2205,2205,2200,5448
|
|
20230727,120400,958609485,2205,2200,2205,2200,1510
|
|
20230727,120300,955280760,2200,2210,2210,2200,10769
|
|
20230727,120200,931515675,2210,2215,2220,2210,575
|
|
20230727,120100,930242835,2215,2210,2215,2210,323
|
|
20230727,120000,929527665,2210,2210,2215,2210,3321
|
|
20230727,115900,922188250,2210,2215,2215,2210,885
|
|
20230727,115800,920228540,2215,2215,2215,2215,2173
|
|
20230727,115700,915415345,2215,2215,2215,2215,259
|
|
20230727,115600,914841660,2220,2215,2220,2215,236
|
|
20230727,115500,914318910,2215,2215,2220,2215,6385
|
|
20230727,115400,900176085,2220,2225,2225,2220,561
|
|
20230727,115300,898930615,2225,2220,2225,2220,321
|
|
20230727,115200,898217665,2220,2225,2225,2220,1710
|
|
20230727,115100,894419355,2225,2225,2225,2220,717
|
|
20230727,115000,892827475,2220,2225,2225,2220,243
|
|
20230727,114900,892287930,2220,2225,2225,2220,8400
|
|
20230727,114800,873637645,2225,2225,2225,2220,4103
|
|
20230727,114700,864509395,2225,2230,2230,2225,950
|
|
20230727,114600,862391170,2230,2230,2235,2230,96
|
|
20230727,114500,862177065,2230,2230,2230,2230,1326
|
|
20230727,114400,859220085,2230,2230,2230,2230,65
|
|
20230727,114300,859075135,2230,2230,2230,2230,289
|
|
20230727,114200,858430665,2230,2230,2230,2230,111
|
|
20230727,114100,858183135,2230,2230,2235,2230,809
|
|
20230727,114000,856375815,2235,2230,2235,2230,537
|
|
20230727,113900,855177805,2230,2230,2230,2225,882
|
|
20230727,113800,853212655,2230,2225,2230,2225,112
|
|
20230727,113700,852963450,2225,2225,2230,2225,211
|
|
20230727,113600,852493725,2230,2220,2230,2220,1731
|
|
20230727,113500,848642915,2225,2225,2230,2225,1739
|
|
20230727,113400,844773635,2225,2225,2225,2225,56
|
|
20230727,113300,844649035,2225,2225,2225,2225,330
|
|
20230727,113200,843914785,2225,2225,2225,2225,100
|
|
20230727,113100,843692285,2225,2225,2225,2225,289
|
|
20230727,113000,843049260,2225,2225,2225,2225,426
|
|
20230727,112900,842101410,2225,2225,2225,2225,158
|
|
20230727,112800,841749860,2225,2230,2230,2225,6095
|
|
20230727,112700,828188285,2230,2230,2235,2225,1301
|
|
20230727,112600,825287515,2230,2230,2235,2230,4401
|
|
20230727,112500,815473235,2235,2235,2235,2235,2992
|
|
20230727,112400,808786115,2235,2235,2235,2235,523
|
|
20230727,112300,807617210,2235,2235,2235,2235,104
|
|
20230727,112200,807384770,2235,2235,2235,2235,201
|
|
20230727,112100,806935535,2235,2235,2240,2235,1233
|
|
20230727,112000,804174780,2240,2240,2240,2235,657
|
|
20230727,111900,802706140,2240,2240,2240,2240,20
|
|
20230727,111800,802661340,2240,2240,2240,2235,545
|
|
20230727,111700,801441090,2240,2245,2245,2240,751
|
|
20230727,111600,799758845,2245,2245,2245,2245,0
|
|
20230727,111500,799758845,2245,2240,2245,2235,3546
|
|
20230727,111400,791823410,2245,2245,2245,2245,500
|
|
20230727,111300,790700910,2245,2245,2250,2245,108
|
|
20230727,111200,790458415,2240,2250,2250,2240,175
|
|
20230727,111100,790065765,2240,2240,2240,2240,9145
|
|
20230727,111000,769580965,2250,2260,2260,2240,5728
|
|
20230727,110900,756721155,2250,2250,2250,2250,666
|
|
20230727,110800,755222655,2250,2250,2250,2250,922
|
|
20230727,110700,753148155,2255,2255,2255,2255,3
|
|
20230727,110600,753141390,2250,2255,2260,2250,2181
|
|
20230727,110500,748220190,2255,2255,2255,2255,500
|
|
20230727,110400,747092690,2260,2260,2260,2260,18
|
|
20230727,110300,747052010,2260,2245,2260,2240,1961
|
|
20230727,110200,742651155,2265,2265,2265,2250,11176
|
|
20230727,110100,717487515,2250,2260,2265,2250,10210
|
|
20230727,110000,694416915,2260,2245,2260,2240,10578
|
|
20230727,105900,670577715,2250,2245,2250,2245,2
|
|
20230727,105800,670573220,2250,2245,2250,2245,1670
|
|
20230727,105700,666823305,2245,2235,2245,2235,140
|
|
20230727,105600,666510365,2235,2235,2240,2235,675
|
|
20230727,105500,665000285,2235,2240,2240,2235,1867
|
|
20230727,105400,660825295,2245,2240,2245,2240,612
|
|
20230727,105300,659451910,2245,2245,2245,2240,572
|
|
20230727,105200,658168120,2240,2245,2245,2240,756
|
|
20230727,105100,656472680,2245,2245,2245,2240,113
|
|
20230727,105000,656219550,2240,2245,2245,2240,103
|
|
20230727,104900,655988635,2235,2235,2235,2235,6
|
|
20230727,104800,655975225,2235,2240,2240,2235,2321
|
|
20230727,104700,650784080,2240,2240,2240,2240,53
|
|
20230727,104600,650665360,2250,2250,2250,2250,298
|
|
20230727,104500,649994860,2240,2240,2240,2240,111
|
|
20230727,104400,649746220,2240,2245,2245,2240,278
|
|
20230727,104300,649122280,2245,2245,2245,2245,151
|
|
20230727,104200,648783285,2245,2235,2245,2235,571
|
|
20230727,104100,647502500,2245,2245,2245,2245,1320
|
|
20230727,104000,644539100,2245,2250,2250,2245,78
|
|
20230727,103900,644363760,2235,2240,2240,2235,2932
|
|
20230727,103800,637796300,2250,2250,2250,2250,5
|
|
20230727,103700,637785050,2250,2250,2250,2250,2038
|
|
20230727,103600,633199550,2235,2235,2235,2235,111
|
|
20230727,103500,632951465,2235,2240,2240,2235,100
|
|
20230727,103400,632727915,2235,2250,2250,2235,3
|
|
20230727,103300,632721180,2230,2255,2255,2230,25332
|
|
20230727,103200,575841535,2255,2245,2255,2240,12884
|
|
20230727,103100,546836905,2235,2240,2240,2235,101
|
|
20230727,103000,546610670,2240,2240,2240,2235,3107
|
|
20230727,102900,539652400,2240,2240,2240,2235,82
|
|
20230727,102800,539469070,2240,2240,2240,2240,2
|
|
20230727,102700,539464590,2240,2235,2240,2230,7164
|
|
20230727,102600,523472900,2240,2240,2245,2240,3542
|
|
20230727,102500,515528665,2240,2240,2240,2240,141
|
|
20230727,102400,515212825,2240,2245,2245,2235,166
|
|
20230727,102300,514841045,2245,2245,2245,2245,100
|
|
20230727,102200,514616545,2245,2240,2245,2240,3672
|
|
20230727,102100,506388755,2240,2235,2240,2230,1116
|
|
20230727,102000,503896275,2240,2240,2240,2235,79
|
|
20230727,101900,503719565,2240,2240,2240,2240,0
|
|
20230727,101800,503719565,2240,2250,2250,2235,1906
|
|
20230727,101700,499456085,2250,2250,2250,2235,7741
|
|
20230727,101600,482044340,2250,2225,2250,2225,8569
|
|
20230727,101500,462797025,2225,2230,2240,2225,858
|
|
20230727,101400,460886615,2240,2230,2240,2230,6400
|
|
20230727,101300,446580090,2230,2225,2230,2225,4105
|
|
20230727,101200,437430970,2225,2215,2225,2215,3474
|
|
20230727,101100,429723725,2220,2215,2220,2215,3469
|
|
20230727,101000,422022845,2215,2215,2215,2210,1558
|
|
20230727,100900,418573250,2215,2215,2225,2215,1252
|
|
20230727,100800,415800060,2225,2215,2225,2215,715
|
|
20230727,100700,414216325,2225,2220,2225,2215,6857
|
|
20230727,100600,398994280,2220,2220,2220,2215,671
|
|
20230727,100500,397505215,2225,2225,2230,2220,4331
|
|
20230727,100400,387865280,2225,2225,2225,2220,2045
|
|
20230727,100300,383315655,2225,2220,2225,2215,1126
|
|
20230727,100200,380815985,2225,2225,2225,2225,9
|
|
20230727,100100,380795960,2225,2220,2225,2220,3878
|
|
20230727,100000,372171795,2220,2220,2220,2210,4310
|
|
20230727,095900,362605365,2220,2215,2220,2215,9
|
|
20230727,095800,362585420,2215,2215,2215,2215,890
|
|
20230727,095700,360614070,2215,2215,2215,2210,732
|
|
20230727,095600,358993245,2210,2215,2220,2210,1109
|
|
20230727,095500,356537065,2220,2210,2220,2210,4623
|
|
20230727,095400,346297765,2215,2205,2215,2205,113
|
|
20230727,095300,346048580,2215,2215,2215,2215,0
|
|
20230727,095200,346048580,2215,2215,2215,2215,302
|
|
20230727,095100,345379650,2205,2215,2215,2200,763
|
|
20230727,095000,343697770,2215,2215,2215,2215,10
|
|
20230727,094900,343675620,2200,2205,2215,2200,4344
|
|
20230727,094800,334117030,2215,2215,2215,2200,113
|
|
20230727,094700,333868390,2200,2205,2215,2200,1741
|
|
20230727,094600,330031915,2205,2215,2215,2205,370
|
|
20230727,094500,329215865,2215,2200,2215,2200,5259
|
|
20230727,094400,317604545,2200,2205,2205,2200,4175
|
|
20230727,094300,308407990,2205,2200,2205,2200,1082
|
|
20230727,094200,306022190,2200,2205,2205,2200,131
|
|
20230727,094100,305733960,2200,2205,2205,2200,1600
|
|
20230727,094000,302211960,2200,2210,2210,2200,10135
|
|
20230727,093900,279895320,2210,2215,2215,2210,1993
|
|
20230727,093800,275490525,2210,2215,2215,2210,1687
|
|
20230727,093700,271761725,2215,2215,2215,2215,509
|
|
20230727,093600,270634290,2220,2210,2220,2205,2910
|
|
20230727,093500,264198675,2210,2210,2210,2210,3893
|
|
20230727,093400,255595145,2210,2205,2210,2205,5315
|
|
20230727,093300,243875510,2210,2210,2220,2205,214
|
|
20230727,093200,243402635,2210,2210,2220,2210,214
|
|
20230727,093100,242929675,2220,2210,2220,2200,10913
|
|
20230727,093000,218816345,2205,2210,2210,2205,3363
|
|
20230727,092900,211400400,2210,2215,2220,2210,3956
|
|
20230727,092800,202656460,2220,2210,2220,2210,1536
|
|
20230727,092700,199254175,2220,2220,2220,2210,144
|
|
20230727,092600,198935450,2220,2225,2225,2220,4245
|
|
20230727,092500,189500540,2225,2220,2225,2215,3054
|
|
20230727,092400,182720740,2220,2220,2220,2215,955
|
|
20230727,092300,180600645,2220,2220,2220,2205,2299
|
|
20230727,092200,175521820,2220,2215,2220,2215,3219
|
|
20230727,092100,168379475,2220,2210,2220,2210,4838
|
|
20230727,092000,157670525,2205,2205,2205,2195,904
|
|
20230727,091900,155679205,2195,2205,2205,2195,83
|
|
20230727,091800,155496880,2195,2210,2210,2195,2378
|
|
20230727,091700,150275670,2210,2210,2210,2200,5905
|
|
20230727,091600,137281640,2200,2200,2210,2200,2033
|
|
20230727,091500,132809030,2210,2210,2215,2210,1008
|
|
20230727,091400,130580820,2215,2205,2215,2205,6873
|
|
20230727,091300,115408765,2195,2200,2210,2190,1945
|
|
20230727,091200,111134000,2210,2205,2210,2190,3659
|
|
20230727,091100,103103520,2205,2200,2205,2190,1169
|
|
20230727,091000,100534725,2200,2200,2205,2195,4336
|
|
20230727,090900,91000125,2200,2180,2200,2170,6930
|
|
20230727,090800,75860680,2170,2185,2185,2170,2923
|
|
20230727,090700,69495940,2185,2200,2200,2185,6486
|
|
20230727,090600,55238130,2210,2200,2210,2165,10002
|
|
20230727,090500,33401570,2205,2205,2215,2205,1202
|
|
20230727,090400,30751150,2205,2215,2220,2205,3051
|
|
20230727,090300,24003980,2215,2205,2215,2205,433
|
|
20230727,090200,23048160,2210,2175,2210,2175,984
|
|
20230727,090100,20892775,2180,2200,2200,2170,963
|
|
20230727,090000,18795530,2185,2170,2200,2170,6532
|