669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,200600,480150190,2225,2225,2225,2225,9276
|
|
20230727,200500,480150190,2225,2225,2225,2225,0
|
|
20230727,200400,480150190,2225,2225,2225,2225,0
|
|
20230727,200300,480150190,2225,2225,2225,2225,0
|
|
20230727,200200,480150190,2225,2225,2225,2225,0
|
|
20230727,200100,480150190,2225,2225,2225,2225,0
|
|
20230727,200000,480150190,2225,2225,2225,2225,0
|
|
20230727,195900,480150190,2225,2225,2225,2225,0
|
|
20230727,195800,480150190,2225,2225,2225,2225,0
|
|
20230727,195700,480150190,2225,2225,2225,2225,0
|
|
20230727,195600,480150190,2225,2225,2225,2225,0
|
|
20230727,195500,480150190,2225,2225,2225,2225,0
|
|
20230727,195400,480150190,2225,2225,2225,2225,0
|
|
20230727,195300,480150190,2225,2225,2225,2225,0
|
|
20230727,195200,480150190,2225,2225,2225,2225,0
|
|
20230727,195100,480150190,2225,2225,2225,2225,0
|
|
20230727,195000,480150190,2225,2225,2225,2225,0
|
|
20230727,194900,480150190,2225,2225,2225,2225,0
|
|
20230727,194800,480150190,2225,2225,2225,2225,0
|
|
20230727,194700,480150190,2225,2225,2225,2225,0
|
|
20230727,194600,480150190,2225,2225,2225,2225,0
|
|
20230727,194500,480150190,2225,2225,2225,2225,0
|
|
20230727,194400,480150190,2225,2225,2225,2225,0
|
|
20230727,194300,480150190,2225,2225,2225,2225,0
|
|
20230727,194200,480150190,2225,2225,2225,2225,0
|
|
20230727,194100,480150190,2225,2225,2225,2225,0
|
|
20230727,194000,480150190,2225,2225,2225,2225,0
|
|
20230727,193900,480150190,2225,2225,2225,2225,0
|
|
20230727,193800,480150190,2225,2225,2225,2225,0
|
|
20230727,193700,480150190,2225,2225,2225,2225,0
|
|
20230727,193600,480150190,2225,2225,2225,2225,9276
|
|
20230727,193500,480150190,2225,2225,2225,2225,0
|
|
20230727,193400,480150190,2225,2225,2225,2225,0
|
|
20230727,193300,480150190,2225,2225,2225,2225,0
|
|
20230727,193200,480150190,2225,2225,2225,2225,0
|
|
20230727,193100,480150190,2225,2225,2225,2225,0
|
|
20230727,193000,480150190,2225,2225,2225,2225,0
|
|
20230727,192900,480150190,2225,2225,2225,2225,0
|
|
20230727,192800,480150190,2225,2225,2225,2225,0
|
|
20230727,192700,480150190,2225,2225,2225,2225,0
|
|
20230727,192600,480150190,2225,2225,2225,2225,0
|
|
20230727,192500,480150190,2225,2225,2225,2225,0
|
|
20230727,192400,480150190,2225,2225,2225,2225,0
|
|
20230727,192300,480150190,2225,2225,2225,2225,0
|
|
20230727,192200,480150190,2225,2225,2225,2225,0
|
|
20230727,192100,480150190,2225,2225,2225,2225,0
|
|
20230727,192000,480150190,2225,2225,2225,2225,0
|
|
20230727,191900,480150190,2225,2225,2225,2225,0
|
|
20230727,191800,480150190,2225,2225,2225,2225,0
|
|
20230727,191700,480150190,2225,2225,2225,2225,0
|
|
20230727,191600,480150190,2225,2225,2225,2225,0
|
|
20230727,191500,480150190,2225,2225,2225,2225,0
|
|
20230727,191400,480150190,2225,2225,2225,2225,0
|
|
20230727,191300,480150190,2225,2225,2225,2225,0
|
|
20230727,191200,480150190,2225,2225,2225,2225,0
|
|
20230727,191100,480150190,2225,2225,2225,2225,0
|
|
20230727,191000,480150190,2225,2225,2225,2225,0
|
|
20230727,190900,480150190,2225,2225,2225,2225,0
|
|
20230727,190800,480150190,2225,2225,2225,2225,0
|
|
20230727,190700,480150190,2225,2225,2225,2225,0
|
|
20230727,190600,480150190,2225,2225,2225,2225,9276
|
|
20230727,190500,480150190,2225,2225,2225,2225,0
|
|
20230727,190400,480150190,2225,2225,2225,2225,0
|
|
20230727,190300,480150190,2225,2225,2225,2225,0
|
|
20230727,190200,480150190,2225,2225,2225,2225,0
|
|
20230727,190100,480150190,2225,2225,2225,2225,0
|
|
20230727,190000,480150190,2225,2225,2225,2225,0
|
|
20230727,185900,480150190,2225,2225,2225,2225,0
|
|
20230727,185800,480150190,2225,2225,2225,2225,0
|
|
20230727,185700,480150190,2225,2225,2225,2225,0
|
|
20230727,185600,480150190,2225,2225,2225,2225,0
|
|
20230727,185500,480150190,2225,2225,2225,2225,0
|
|
20230727,185400,480150190,2225,2225,2225,2225,0
|
|
20230727,185300,480150190,2225,2225,2225,2225,0
|
|
20230727,185200,480150190,2225,2225,2225,2225,0
|
|
20230727,185100,480150190,2225,2225,2225,2225,0
|
|
20230727,185000,480150190,2225,2225,2225,2225,0
|
|
20230727,184900,480150190,2225,2225,2225,2225,0
|
|
20230727,184800,480150190,2225,2225,2225,2225,0
|
|
20230727,184700,480150190,2225,2225,2225,2225,0
|
|
20230727,184600,480150190,2225,2225,2225,2225,0
|
|
20230727,184500,480150190,2225,2225,2225,2225,0
|
|
20230727,184400,480150190,2225,2225,2225,2225,0
|
|
20230727,184300,480150190,2225,2225,2225,2225,0
|
|
20230727,184200,480150190,2225,2225,2225,2225,0
|
|
20230727,184100,480150190,2225,2225,2225,2225,0
|
|
20230727,184000,480150190,2225,2225,2225,2225,0
|
|
20230727,183900,480150190,2225,2225,2225,2225,0
|
|
20230727,183800,480150190,2225,2225,2225,2225,0
|
|
20230727,183700,480150190,2225,2225,2225,2225,0
|
|
20230727,183600,480150190,2225,2225,2225,2225,9276
|
|
20230727,183500,480150190,2225,2225,2225,2225,0
|
|
20230727,183400,480150190,2225,2225,2225,2225,0
|
|
20230727,183300,480150190,2225,2225,2225,2225,0
|
|
20230727,183200,480150190,2225,2225,2225,2225,0
|
|
20230727,183100,480150190,2225,2225,2225,2225,0
|
|
20230727,183000,480150190,2225,2225,2225,2225,0
|
|
20230727,182900,480150190,2225,2225,2225,2225,0
|
|
20230727,182800,480150190,2225,2225,2225,2225,0
|
|
20230727,182700,480150190,2225,2225,2225,2225,0
|
|
20230727,182600,480150190,2225,2225,2225,2225,0
|
|
20230727,182500,480150190,2225,2225,2225,2225,0
|
|
20230727,182400,480150190,2225,2225,2225,2225,0
|
|
20230727,182300,480150190,2225,2225,2225,2225,0
|
|
20230727,182200,480150190,2225,2225,2225,2225,0
|
|
20230727,182100,480150190,2225,2225,2225,2225,0
|
|
20230727,182000,480150190,2225,2225,2225,2225,0
|
|
20230727,181900,480150190,2225,2225,2225,2225,0
|
|
20230727,181800,480150190,2225,2225,2225,2225,0
|
|
20230727,181700,480150190,2225,2225,2225,2225,0
|
|
20230727,181600,480150190,2225,2225,2225,2225,0
|
|
20230727,181500,480150190,2225,2225,2225,2225,0
|
|
20230727,181400,480150190,2225,2225,2225,2225,0
|
|
20230727,181300,480150190,2225,2225,2225,2225,0
|
|
20230727,181200,480150190,2225,2225,2225,2225,0
|
|
20230727,181100,480150190,2225,2225,2225,2225,0
|
|
20230727,181000,480150190,2225,2225,2225,2225,0
|
|
20230727,180900,480150190,2225,2225,2225,2225,0
|
|
20230727,180800,480150190,2225,2225,2225,2225,0
|
|
20230727,180700,480150190,2225,2225,2225,2225,0
|
|
20230727,180600,480150190,2225,2225,2225,2225,9276
|
|
20230727,180500,480150190,2225,2225,2225,2225,0
|
|
20230727,180400,480150190,2225,2225,2225,2225,0
|
|
20230727,180300,480150190,2225,2225,2225,2225,0
|
|
20230727,180200,480150190,2225,2225,2225,2225,0
|
|
20230727,180100,480150190,2225,2225,2225,2225,0
|
|
20230727,180000,480150190,2225,2225,2225,2225,0
|
|
20230727,175900,480150190,2225,2225,2225,2225,0
|
|
20230727,175800,480150190,2225,2225,2225,2225,0
|
|
20230727,175700,480150190,2225,2225,2225,2225,0
|
|
20230727,175600,480150190,2225,2225,2225,2225,0
|
|
20230727,175500,480150190,2225,2225,2225,2225,0
|
|
20230727,175400,480150190,2225,2225,2225,2225,0
|
|
20230727,175300,480150190,2225,2225,2225,2225,0
|
|
20230727,175200,480150190,2225,2225,2225,2225,0
|
|
20230727,175100,480150190,2225,2225,2225,2225,0
|
|
20230727,175000,480150190,2225,2225,2225,2225,0
|
|
20230727,174900,480150190,2225,2225,2225,2225,0
|
|
20230727,174800,480150190,2225,2225,2225,2225,0
|
|
20230727,174700,480150190,2225,2225,2225,2225,0
|
|
20230727,174600,480150190,2225,2225,2225,2225,0
|
|
20230727,174500,480150190,2225,2225,2225,2225,0
|
|
20230727,174400,480150190,2225,2225,2225,2225,0
|
|
20230727,174300,480150190,2225,2225,2225,2225,0
|
|
20230727,174200,480150190,2225,2225,2225,2225,0
|
|
20230727,174100,480150190,2225,2225,2225,2225,0
|
|
20230727,174000,480150190,2225,2225,2225,2225,0
|
|
20230727,173900,480150190,2225,2225,2225,2225,0
|
|
20230727,173800,480150190,2225,2225,2225,2225,0
|
|
20230727,173700,480150190,2225,2225,2225,2225,0
|
|
20230727,173600,480150190,2225,2225,2225,2225,9276
|
|
20230727,173500,480150190,2225,2225,2225,2225,0
|
|
20230727,173400,480150190,2225,2225,2225,2225,0
|
|
20230727,173300,480150190,2225,2225,2225,2225,0
|
|
20230727,173200,480150190,2225,2225,2225,2225,0
|
|
20230727,173100,480150190,2225,2225,2225,2225,0
|
|
20230727,173000,480150190,2225,2225,2225,2225,0
|
|
20230727,172900,480150190,2225,2225,2225,2225,0
|
|
20230727,172800,480150190,2225,2225,2225,2225,0
|
|
20230727,172700,480150190,2225,2225,2225,2225,0
|
|
20230727,172600,480150190,2225,2225,2225,2225,0
|
|
20230727,172500,480150190,2225,2225,2225,2225,0
|
|
20230727,172400,480150190,2225,2225,2225,2225,0
|
|
20230727,172300,480150190,2225,2225,2225,2225,0
|
|
20230727,172200,480150190,2225,2225,2225,2225,0
|
|
20230727,172100,480150190,2225,2225,2225,2225,0
|
|
20230727,172000,480150190,2225,2225,2225,2225,0
|
|
20230727,171900,480150190,2225,2225,2225,2225,0
|
|
20230727,171800,480150190,2225,2225,2225,2225,0
|
|
20230727,171700,480150190,2225,2225,2225,2225,0
|
|
20230727,171600,480150190,2225,2225,2225,2225,0
|
|
20230727,171500,480150190,2225,2225,2225,2225,0
|
|
20230727,171400,480150190,2225,2225,2225,2225,0
|
|
20230727,171300,480150190,2225,2225,2225,2225,0
|
|
20230727,171200,480150190,2225,2225,2225,2225,0
|
|
20230727,171100,480150190,2225,2225,2225,2225,0
|
|
20230727,171000,480150190,2225,2225,2225,2225,0
|
|
20230727,170900,480150190,2225,2225,2225,2225,0
|
|
20230727,170800,480150190,2225,2225,2225,2225,0
|
|
20230727,170700,480150190,2225,2225,2225,2225,0
|
|
20230727,170600,480150190,2225,2225,2225,2225,9276
|
|
20230727,170500,480150190,2225,2225,2225,2225,0
|
|
20230727,170400,480150190,2225,2225,2225,2225,0
|
|
20230727,170300,480150190,2225,2225,2225,2225,0
|
|
20230727,170200,480150190,2225,2225,2225,2225,0
|
|
20230727,170100,480150190,2225,2225,2225,2225,0
|
|
20230727,170000,480150190,2225,2225,2225,2225,0
|
|
20230727,165900,480150190,2225,2225,2225,2225,0
|
|
20230727,165800,480150190,2225,2225,2225,2225,0
|
|
20230727,165700,480150190,2225,2225,2225,2225,0
|
|
20230727,165600,480150190,2225,2225,2225,2225,0
|
|
20230727,165500,480150190,2225,2225,2225,2225,0
|
|
20230727,165400,480150190,2225,2225,2225,2225,0
|
|
20230727,165300,480150190,2225,2225,2225,2225,0
|
|
20230727,165200,480150190,2225,2225,2225,2225,0
|
|
20230727,165100,480150190,2225,2225,2225,2225,0
|
|
20230727,165000,480150190,2225,2225,2225,2225,0
|
|
20230727,164900,480150190,2225,2225,2225,2225,0
|
|
20230727,164800,480150190,2225,2225,2225,2225,0
|
|
20230727,164700,480150190,2225,2225,2225,2225,0
|
|
20230727,164600,480150190,2225,2225,2225,2225,0
|
|
20230727,164500,480150190,2225,2225,2225,2225,0
|
|
20230727,164400,480150190,2225,2225,2225,2225,0
|
|
20230727,164300,480150190,2225,2225,2225,2225,0
|
|
20230727,164200,480150190,2225,2225,2225,2225,0
|
|
20230727,164100,480150190,2225,2225,2225,2225,0
|
|
20230727,164000,480150190,2225,2225,2225,2225,0
|
|
20230727,163900,480150190,2225,2225,2225,2225,0
|
|
20230727,163800,480150190,2225,2225,2225,2225,0
|
|
20230727,163700,480150190,2225,2225,2225,2225,0
|
|
20230727,163600,480150190,2225,2225,2225,2225,9276
|
|
20230727,163500,480150190,2225,2225,2225,2225,0
|
|
20230727,163400,480150190,2225,2225,2225,2225,0
|
|
20230727,163300,480150190,2225,2225,2225,2225,0
|
|
20230727,163200,480150190,2225,2225,2225,2225,0
|
|
20230727,163100,480150190,2225,2225,2225,2225,0
|
|
20230727,163000,480150190,2225,2225,2225,2225,0
|
|
20230727,162900,480150190,2225,2225,2225,2225,0
|
|
20230727,162800,480150190,2225,2225,2225,2225,0
|
|
20230727,162700,480150190,2225,2225,2225,2225,0
|
|
20230727,162600,480150190,2225,2225,2225,2225,0
|
|
20230727,162500,480150190,2225,2225,2225,2225,0
|
|
20230727,162400,480150190,2225,2225,2225,2225,0
|
|
20230727,162300,480150190,2225,2225,2225,2225,0
|
|
20230727,162200,480150190,2225,2225,2225,2225,0
|
|
20230727,162100,480150190,2225,2225,2225,2225,0
|
|
20230727,162000,480150190,2225,2225,2225,2225,0
|
|
20230727,161900,480150190,2225,2225,2225,2225,0
|
|
20230727,161800,480150190,2225,2225,2225,2225,0
|
|
20230727,161700,480150190,2225,2225,2225,2225,0
|
|
20230727,161600,480150190,2225,2225,2225,2225,0
|
|
20230727,161500,480150190,2225,2225,2225,2225,0
|
|
20230727,161400,480150190,2225,2225,2225,2225,0
|
|
20230727,161300,480150190,2225,2225,2225,2225,0
|
|
20230727,161200,480150190,2225,2225,2225,2225,0
|
|
20230727,161100,480150190,2225,2225,2225,2225,0
|
|
20230727,161000,480150190,2225,2225,2225,2225,0
|
|
20230727,160900,480150190,2225,2225,2225,2225,0
|
|
20230727,160800,480150190,2225,2225,2225,2225,0
|
|
20230727,160700,480150190,2225,2225,2225,2225,0
|
|
20230727,160600,480150190,2225,2225,2225,2225,9276
|
|
20230727,160500,480150190,2225,2225,2225,2225,0
|
|
20230727,160400,480150190,2225,2225,2225,2225,0
|
|
20230727,160300,480150190,2225,2225,2225,2225,0
|
|
20230727,160200,480150190,2225,2225,2225,2225,0
|
|
20230727,160100,480150190,2225,2225,2225,2225,0
|
|
20230727,160000,480150190,2225,2225,2225,2225,0
|
|
20230727,155900,480150190,2225,2225,2225,2225,0
|
|
20230727,155800,480150190,2225,2225,2225,2225,0
|
|
20230727,155700,480150190,2225,2225,2225,2225,0
|
|
20230727,155600,480150190,2225,2225,2225,2225,0
|
|
20230727,155500,480150190,2225,2225,2225,2225,0
|
|
20230727,155400,480150190,2225,2225,2225,2225,0
|
|
20230727,155300,480150190,2225,2225,2225,2225,0
|
|
20230727,155200,480150190,2225,2225,2225,2225,0
|
|
20230727,155100,480150190,2225,2225,2225,2225,0
|
|
20230727,155000,480150190,2225,2225,2225,2225,0
|
|
20230727,154900,480150190,2225,2225,2225,2225,0
|
|
20230727,154800,480150190,2225,2225,2225,2225,0
|
|
20230727,154700,480150190,2225,2225,2225,2225,0
|
|
20230727,154600,480150190,2225,2225,2225,2225,0
|
|
20230727,154500,480150190,2225,2225,2225,2225,0
|
|
20230727,154400,480150190,2225,2225,2225,2225,0
|
|
20230727,154300,480150190,2225,2225,2225,2225,0
|
|
20230727,154200,480150190,2225,2225,2225,2225,0
|
|
20230727,154100,480150190,2225,2225,2225,2225,0
|
|
20230727,154000,480150190,2225,2225,2225,2225,0
|
|
20230727,153900,480150190,2225,2225,2225,2225,0
|
|
20230727,153800,480150190,2225,2225,2225,2225,0
|
|
20230727,153700,480150190,2225,2225,2225,2225,0
|
|
20230727,153600,480150190,2225,2225,2225,2225,9276
|
|
20230727,153500,480150190,2225,2225,2225,2225,0
|
|
20230727,153400,480150190,2225,2225,2225,2225,0
|
|
20230727,153300,480150190,2225,2225,2225,2225,0
|
|
20230727,153200,480150190,2225,2225,2225,2225,0
|
|
20230727,153100,480150190,2225,2225,2225,2225,0
|
|
20230727,153000,480150190,2225,2225,2225,2225,9276
|
|
20230727,152900,459511090,2225,2225,2225,2225,0
|
|
20230727,152800,459511090,2225,2225,2225,2225,0
|
|
20230727,152700,459511090,2225,2225,2225,2225,0
|
|
20230727,152600,459511090,2225,2225,2225,2225,0
|
|
20230727,152500,459511090,2225,2225,2225,2225,0
|
|
20230727,152400,459511090,2225,2225,2225,2225,0
|
|
20230727,152300,459511090,2225,2225,2225,2225,0
|
|
20230727,152200,459511090,2225,2225,2225,2225,0
|
|
20230727,152100,459511090,2225,2225,2225,2225,0
|
|
20230727,152000,459511090,2225,2225,2225,2225,0
|
|
20230727,151900,459511090,2225,2225,2235,2225,1872
|
|
20230727,151800,455345870,2225,2240,2240,2225,1407
|
|
20230727,151700,452197395,2235,2235,2235,2235,808
|
|
20230727,151600,450391515,2235,2240,2240,2235,274
|
|
20230727,151500,449778455,2240,2235,2240,2235,90
|
|
20230727,151400,449577195,2235,2240,2245,2235,564
|
|
20230727,151300,448313155,2245,2245,2245,2240,1292
|
|
20230727,151200,445417075,2245,2225,2245,2225,5135
|
|
20230727,151100,433923650,2225,2220,2225,2220,310
|
|
20230727,151000,433234320,2225,2225,2225,2225,304
|
|
20230727,150900,432557920,2225,2225,2225,2225,1998
|
|
20230727,150800,428112370,2220,2225,2225,2205,4405
|
|
20230727,150700,418376375,2230,2230,2230,2230,0
|
|
20230727,150600,418376375,2230,2230,2230,2230,2
|
|
20230727,150500,418371915,2240,2230,2240,2230,58
|
|
20230727,150400,418242015,2230,2230,2230,2230,1
|
|
20230727,150300,418239785,2245,2245,2245,2245,0
|
|
20230727,150200,418239785,2245,2235,2245,2235,1032
|
|
20230727,150100,415928765,2245,2250,2250,2240,463
|
|
20230727,150000,414889385,2250,2250,2250,2250,7067
|
|
20230727,145900,398988635,2255,2255,2255,2255,0
|
|
20230727,145800,398988635,2255,2250,2255,2250,21
|
|
20230727,145700,398941285,2255,2255,2255,2255,0
|
|
20230727,145600,398941285,2255,2255,2255,2255,0
|
|
20230727,145500,398941285,2255,2255,2255,2255,0
|
|
20230727,145400,398941285,2255,2255,2255,2255,30
|
|
20230727,145300,398873635,2255,2255,2255,2255,0
|
|
20230727,145200,398873635,2255,2255,2255,2255,113
|
|
20230727,145100,398618820,2255,2255,2255,2255,110
|
|
20230727,145000,398370770,2255,2255,2255,2255,0
|
|
20230727,144900,398370770,2255,2255,2255,2255,1132
|
|
20230727,144800,395818110,2260,2260,2260,2260,3000
|
|
20230727,144700,389038110,2255,2255,2255,2255,1061
|
|
20230727,144600,386645555,2260,2255,2260,2255,27
|
|
20230727,144500,386584585,2255,2255,2255,2255,400
|
|
20230727,144400,385682585,2260,2260,2260,2255,85
|
|
20230727,144300,385490815,2260,2255,2260,2255,111
|
|
20230727,144200,385240505,2255,2255,2255,2250,520
|
|
20230727,144100,384068235,2255,2255,2255,2255,1
|
|
20230727,144000,384065980,2250,2250,2250,2250,29
|
|
20230727,143900,384000730,2255,2255,2255,2255,5
|
|
20230727,143800,383989455,2250,2260,2260,2250,126
|
|
20230727,143700,383705945,2260,2260,2260,2260,310
|
|
20230727,143600,383005345,2260,2245,2260,2245,11454
|
|
20230727,143500,357217285,2245,2245,2245,2245,6
|
|
20230727,143400,357203815,2245,2245,2245,2245,120
|
|
20230727,143300,356934415,2240,2235,2240,2235,4934
|
|
20230727,143200,345894075,2235,2235,2235,2235,0
|
|
20230727,143100,345894075,2235,2235,2235,2235,1416
|
|
20230727,143000,342729315,2235,2235,2235,2235,0
|
|
20230727,142900,342729315,2235,2235,2235,2235,0
|
|
20230727,142800,342729315,2235,2235,2235,2235,61
|
|
20230727,142700,342592980,2230,2230,2230,2230,163
|
|
20230727,142600,342229490,2230,2230,2230,2230,254
|
|
20230727,142500,341663070,2230,2230,2230,2230,0
|
|
20230727,142400,341663070,2230,2230,2230,2220,1800
|
|
20230727,142300,337651070,2225,2225,2225,2225,216
|
|
20230727,142200,337170470,2230,2230,2230,2230,300
|
|
20230727,142100,336501470,2230,2230,2230,2230,0
|
|
20230727,142000,336501470,2230,2230,2230,2230,90
|
|
20230727,141900,336300770,2230,2230,2230,2230,109
|
|
20230727,141800,336057700,2235,2235,2235,2235,0
|
|
20230727,141700,336057700,2235,2235,2235,2235,200
|
|
20230727,141600,335610700,2230,2230,2230,2230,0
|
|
20230727,141500,335610700,2230,2230,2230,2230,109
|
|
20230727,141400,335367630,2230,2230,2230,2230,862
|
|
20230727,141300,333445370,2230,2230,2230,2225,390
|
|
20230727,141200,332575680,2230,2230,2230,2230,0
|
|
20230727,141100,332575680,2230,2230,2230,2230,20
|
|
20230727,141000,332531080,2215,2215,2215,2215,0
|
|
20230727,140900,332531080,2215,2215,2215,2215,0
|
|
20230727,140800,332531080,2215,2215,2215,2215,20
|
|
20230727,140700,332486780,2215,2215,2215,2215,411
|
|
20230727,140600,331576415,2215,2215,2215,2215,119
|
|
20230727,140500,331312830,2215,2215,2215,2215,0
|
|
20230727,140400,331312830,2215,2215,2215,2215,0
|
|
20230727,140300,331312830,2215,2220,2220,2215,6000
|
|
20230727,140200,318005140,2220,2220,2230,2220,4853
|
|
20230727,140100,307222950,2230,2230,2230,2230,380
|
|
20230727,140000,306375550,2230,2230,2230,2230,1213
|
|
20230727,135900,303670560,2230,2230,2230,2230,1
|
|
20230727,135800,303668330,2220,2225,2225,2220,1002
|
|
20230727,135700,301443880,2225,2225,2225,2225,0
|
|
20230727,135600,301443880,2225,2225,2225,2225,72
|
|
20230727,135500,301283680,2225,2225,2225,2225,710
|
|
20230727,135400,299703930,2230,2230,2230,2230,4
|
|
20230727,135300,299695010,2230,2225,2230,2225,47
|
|
20230727,135200,299590210,2225,2225,2225,2225,2
|
|
20230727,135100,299585760,2225,2225,2225,2225,57
|
|
20230727,135000,299458935,2225,2225,2225,2225,2
|
|
20230727,134900,299454485,2225,2225,2225,2225,2
|
|
20230727,134800,299450035,2230,2230,2230,2230,71
|
|
20230727,134700,299291705,2230,2230,2230,2230,1
|
|
20230727,134600,299289475,2225,2225,2225,2225,0
|
|
20230727,134500,299289475,2225,2210,2225,2210,975
|
|
20230727,134400,297121840,2225,2225,2225,2225,23
|
|
20230727,134300,297070665,2225,2220,2225,2220,253
|
|
20230727,134200,296509000,2220,2220,2220,2220,4092
|
|
20230727,134100,287424760,2220,2220,2220,2220,0
|
|
20230727,134000,287424760,2220,2220,2220,2220,0
|
|
20230727,133900,287424760,2220,2220,2220,2220,0
|
|
20230727,133800,287424760,2220,2220,2220,2220,293
|
|
20230727,133700,286774300,2215,2215,2215,2215,19
|
|
20230727,133600,286732215,2190,2200,2200,2190,100
|
|
20230727,133500,286512230,2200,2200,2200,2200,0
|
|
20230727,133400,286512230,2200,2215,2215,2200,42
|
|
20230727,133300,286419230,2215,2210,2215,2190,2947
|
|
20230727,133200,279933170,2225,2225,2225,2225,0
|
|
20230727,133100,279933170,2225,2220,2225,2220,47
|
|
20230727,133000,279828710,2225,2225,2225,2225,0
|
|
20230727,132900,279828710,2225,2225,2225,2225,0
|
|
20230727,132800,279828710,2225,2210,2225,2210,49
|
|
20230727,132700,279720405,2210,2210,2210,2210,156
|
|
20230727,132600,279375645,2210,2210,2210,2210,0
|
|
20230727,132500,279375645,2210,2210,2210,2210,1
|
|
20230727,132400,279373435,2205,2210,2210,2205,2500
|
|
20230727,132300,273853125,2230,2230,2230,2230,3
|
|
20230727,132200,273846435,2210,2210,2210,2210,248
|
|
20230727,132100,273298355,2210,2210,2210,2210,0
|
|
20230727,132000,273298355,2210,2210,2210,2210,0
|
|
20230727,131900,273298355,2210,2210,2210,2210,0
|
|
20230727,131800,273298355,2210,2210,2210,2210,0
|
|
20230727,131700,273298355,2210,2210,2210,2210,0
|
|
20230727,131600,273298355,2210,2210,2210,2210,0
|
|
20230727,131500,273298355,2210,2210,2210,2210,2
|
|
20230727,131400,273293935,2215,2215,2215,2215,866
|
|
20230727,131300,271375745,2225,2225,2225,2225,1452
|
|
20230727,131200,268145045,2230,2230,2230,2230,0
|
|
20230727,131100,268145045,2230,2230,2230,2230,0
|
|
20230727,131000,268145045,2230,2220,2230,2220,684
|
|
20230727,130900,266626465,2220,2220,2220,2220,2
|
|
20230727,130800,266622025,2225,2225,2225,2225,0
|
|
20230727,130700,266622025,2225,2225,2225,2225,2
|
|
20230727,130600,266617575,2230,2230,2230,2230,0
|
|
20230727,130500,266617575,2230,2230,2230,2230,0
|
|
20230727,130400,266617575,2230,2230,2230,2230,0
|
|
20230727,130300,266617575,2230,2230,2230,2230,0
|
|
20230727,130200,266617575,2230,2230,2230,2230,0
|
|
20230727,130100,266617575,2230,2230,2230,2230,395
|
|
20230727,130000,265736725,2235,2235,2235,2235,0
|
|
20230727,125900,265736725,2235,2235,2235,2235,290
|
|
20230727,125800,265088575,2235,2235,2235,2235,730
|
|
20230727,125700,263457025,2240,2240,2240,2240,0
|
|
20230727,125600,263457025,2240,2240,2240,2240,0
|
|
20230727,125500,263457025,2240,2240,2240,2240,501
|
|
20230727,125400,262334785,2235,2230,2235,2230,973
|
|
20230727,125300,260160655,2230,2230,2230,2230,0
|
|
20230727,125200,260160655,2230,2230,2230,2230,0
|
|
20230727,125100,260160655,2230,2230,2230,2230,3
|
|
20230727,125000,260153965,2220,2220,2220,2220,0
|
|
20230727,124900,260153965,2220,2220,2220,2220,3
|
|
20230727,124800,260147305,2220,2225,2225,2220,2
|
|
20230727,124700,260142860,2225,2225,2225,2225,285
|
|
20230727,124600,259508735,2225,2225,2225,2225,1
|
|
20230727,124500,259506510,2220,2220,2220,2220,0
|
|
20230727,124400,259506510,2220,2220,2220,2220,0
|
|
20230727,124300,259506510,2220,2220,2220,2220,0
|
|
20230727,124200,259506510,2220,2220,2220,2220,0
|
|
20230727,124100,259506510,2220,2220,2220,2220,1
|
|
20230727,124000,259504290,2220,2220,2220,2220,0
|
|
20230727,123900,259504290,2220,2220,2220,2220,0
|
|
20230727,123800,259504290,2220,2220,2220,2220,284
|
|
20230727,123700,258873810,2220,2220,2220,2220,221
|
|
20230727,123600,258383190,2215,2215,2215,2215,155
|
|
20230727,123500,258039865,2215,2215,2215,2215,0
|
|
20230727,123400,258039865,2215,2215,2215,2215,0
|
|
20230727,123300,258039865,2215,2215,2215,2215,301
|
|
20230727,123200,257373150,2205,2215,2215,2205,225
|
|
20230727,123100,256875495,2230,2210,2230,2210,545
|
|
20230727,123000,255663695,2205,2200,2205,2200,479
|
|
20230727,122900,254609395,2220,2220,2220,2220,1
|
|
20230727,122800,254607175,2220,2220,2220,2220,0
|
|
20230727,122700,254607175,2220,2210,2220,2210,2107
|
|
20230727,122600,249940485,2200,2200,2200,2200,200
|
|
20230727,122500,249500485,2200,2200,2200,2200,49
|
|
20230727,122400,249392685,2200,2200,2200,2200,0
|
|
20230727,122300,249392685,2200,2200,2200,2200,24
|
|
20230727,122200,249339885,2200,2200,2200,2200,1311
|
|
20230727,122100,246455685,2200,2205,2210,2200,80
|
|
20230727,122000,246279545,2205,2205,2205,2205,0
|
|
20230727,121900,246279545,2205,2215,2215,2205,10
|
|
20230727,121800,246257465,2220,2220,2220,2220,0
|
|
20230727,121700,246257465,2220,2220,2220,2220,507
|
|
20230727,121600,245131925,2220,2225,2225,2220,17
|
|
20230727,121500,245094180,2240,2240,2240,2240,0
|
|
20230727,121400,245094180,2240,2240,2240,2240,9
|
|
20230727,121300,245074020,2235,2245,2245,2235,516
|
|
20230727,121200,243920750,2240,2225,2245,2225,2666
|
|
20230727,121100,237953135,2230,2225,2230,2195,2417
|
|
20230727,121000,232601335,2230,2225,2230,2225,1629
|
|
20230727,120900,228969255,2225,2225,2225,2225,80
|
|
20230727,120800,228791255,2230,2230,2230,2230,1232
|
|
20230727,120700,226043895,2235,2235,2235,2235,0
|
|
20230727,120600,226043895,2235,2235,2235,2235,2
|
|
20230727,120500,226039425,2230,2230,2230,2230,1
|
|
20230727,120400,226037195,2230,2230,2230,2230,0
|
|
20230727,120300,226037195,2230,2230,2230,2230,0
|
|
20230727,120200,226037195,2230,2230,2230,2230,200
|
|
20230727,120100,225591195,2230,2230,2230,2230,198
|
|
20230727,120000,225149655,2230,2230,2230,2225,5028
|
|
20230727,115900,213938050,2235,2235,2235,2235,44
|
|
20230727,115800,213839710,2230,2230,2230,2230,0
|
|
20230727,115700,213839710,2230,2230,2230,2230,0
|
|
20230727,115600,213839710,2230,2230,2230,2230,0
|
|
20230727,115500,213839710,2230,2230,2230,2230,0
|
|
20230727,115400,213839710,2230,2230,2230,2230,0
|
|
20230727,115300,213839710,2230,2230,2230,2230,0
|
|
20230727,115200,213839710,2230,2230,2230,2230,0
|
|
20230727,115100,213839710,2230,2230,2230,2230,0
|
|
20230727,115000,213839710,2230,2230,2230,2230,0
|
|
20230727,114900,213839710,2230,2230,2230,2230,0
|
|
20230727,114800,213839710,2230,2230,2230,2230,0
|
|
20230727,114700,213839710,2230,2230,2230,2230,0
|
|
20230727,114600,213839710,2230,2235,2235,2230,86
|
|
20230727,114500,213647710,2230,2230,2230,2230,1
|
|
20230727,114400,213645480,2245,2230,2245,2230,3261
|
|
20230727,114300,206358840,2245,2240,2245,2240,6
|
|
20230727,114200,206345395,2240,2230,2240,2230,3266
|
|
20230727,114100,199039035,2230,2230,2230,2230,0
|
|
20230727,114000,199039035,2230,2230,2230,2230,0
|
|
20230727,113900,199039035,2230,2230,2230,2230,35
|
|
20230727,113800,198960985,2230,2230,2230,2230,5
|
|
20230727,113700,198949835,2225,2225,2225,2225,64
|
|
20230727,113600,198807435,2225,2225,2225,2225,0
|
|
20230727,113500,198807435,2225,2225,2225,2225,1
|
|
20230727,113400,198805210,2225,2225,2225,2225,0
|
|
20230727,113300,198805210,2225,2225,2225,2225,0
|
|
20230727,113200,198805210,2225,2225,2225,2225,0
|
|
20230727,113100,198805210,2225,2225,2225,2225,24
|
|
20230727,113000,198751810,2225,2225,2225,2225,50
|
|
20230727,112900,198640560,2235,2235,2235,2235,159
|
|
20230727,112800,198285195,2225,2225,2225,2225,1
|
|
20230727,112700,198282970,2240,2240,2240,2240,0
|
|
20230727,112600,198282970,2240,2240,2240,2240,0
|
|
20230727,112500,198282970,2240,2240,2240,2240,0
|
|
20230727,112400,198282970,2240,2235,2240,2235,2220
|
|
20230727,112300,193318420,2215,2230,2230,2215,90
|
|
20230727,112200,193118920,2235,2235,2235,2235,0
|
|
20230727,112100,193118920,2235,2235,2235,2235,0
|
|
20230727,112000,193118920,2235,2235,2235,2235,0
|
|
20230727,111900,193118920,2235,2235,2235,2235,0
|
|
20230727,111800,193118920,2235,2235,2235,2235,2
|
|
20230727,111700,193114450,2235,2235,2235,2235,100
|
|
20230727,111600,192890950,2235,2230,2235,2230,131
|
|
20230727,111500,192598800,2230,2230,2230,2230,0
|
|
20230727,111400,192598800,2230,2230,2230,2230,10
|
|
20230727,111300,192576500,2235,2235,2235,2235,24
|
|
20230727,111200,192522860,2230,2230,2230,2230,69
|
|
20230727,111100,192368990,2230,2230,2230,2230,0
|
|
20230727,111000,192368990,2230,2230,2230,2230,0
|
|
20230727,110900,192368990,2230,2225,2230,2225,5087
|
|
20230727,110800,181038415,2225,2215,2225,2215,2
|
|
20230727,110700,181033975,2215,2215,2215,2215,301
|
|
20230727,110600,180367260,2220,2225,2225,2220,313
|
|
20230727,110500,179671400,2230,2230,2230,2230,100
|
|
20230727,110400,179448400,2235,2235,2235,2235,0
|
|
20230727,110300,179448400,2235,2235,2235,2235,0
|
|
20230727,110200,179448400,2235,2235,2235,2235,3
|
|
20230727,110100,179441695,2235,2230,2235,2230,3
|
|
20230727,110000,179435000,2235,2235,2235,2235,0
|
|
20230727,105900,179435000,2235,2235,2235,2235,0
|
|
20230727,105800,179435000,2235,2235,2235,2235,52
|
|
20230727,105700,179318780,2235,2235,2235,2235,1
|
|
20230727,105600,179316545,2235,2235,2235,2235,20
|
|
20230727,105500,179271845,2235,2225,2235,2225,3307
|
|
20230727,105400,171893735,2225,2225,2225,2225,520
|
|
20230727,105300,170736735,2225,2225,2225,2225,9
|
|
20230727,105200,170716710,2225,2225,2225,2225,48
|
|
20230727,105100,170609910,2220,2220,2220,2220,201
|
|
20230727,105000,170163690,2225,2225,2225,2225,0
|
|
20230727,104900,170163690,2225,2225,2225,2225,1105
|
|
20230727,104800,167705065,2225,2225,2225,2225,0
|
|
20230727,104700,167705065,2225,2230,2230,2225,18
|
|
20230727,104600,167664945,2235,2235,2235,2235,0
|
|
20230727,104500,167664945,2235,2235,2235,2235,0
|
|
20230727,104400,167664945,2235,2230,2235,2230,52
|
|
20230727,104300,167548965,2235,2235,2235,2235,1310
|
|
20230727,104200,164621115,2235,2235,2235,2235,0
|
|
20230727,104100,164621115,2235,2235,2235,2235,0
|
|
20230727,104000,164621115,2235,2235,2235,2235,200
|
|
20230727,103900,164174115,2235,2235,2235,2235,0
|
|
20230727,103800,164174115,2235,2235,2235,2235,7
|
|
20230727,103700,164158470,2235,2225,2235,2225,59
|
|
20230727,103600,164026805,2240,2240,2240,2240,0
|
|
20230727,103500,164026805,2240,2240,2240,2240,0
|
|
20230727,103400,164026805,2240,2240,2240,2240,0
|
|
20230727,103300,164026805,2240,2240,2240,2240,1
|
|
20230727,103200,164024565,2240,2240,2240,2240,4
|
|
20230727,103100,164015605,2240,2240,2240,2240,230
|
|
20230727,103000,163500405,2240,2240,2240,2235,1408
|
|
20230727,102900,160346735,2230,2230,2230,2230,369
|
|
20230727,102800,159523865,2245,2245,2245,2245,0
|
|
20230727,102700,159523865,2245,2245,2245,2245,155
|
|
20230727,102600,159175890,2245,2245,2245,2245,0
|
|
20230727,102500,159175890,2245,2245,2245,2245,0
|
|
20230727,102400,159175890,2245,2245,2245,2245,100
|
|
20230727,102300,158951390,2250,2250,2250,2250,0
|
|
20230727,102200,158951390,2250,2250,2250,2250,0
|
|
20230727,102100,158951390,2250,2250,2250,2250,0
|
|
20230727,102000,158951390,2250,2250,2250,2250,0
|
|
20230727,101900,158951390,2250,2230,2250,2230,1117
|
|
20230727,101800,156445775,2230,2230,2235,2230,594
|
|
20230727,101700,155120155,2230,2230,2230,2230,10
|
|
20230727,101600,155097855,2235,2235,2235,2235,139
|
|
20230727,101500,154787190,2235,2240,2240,2235,1463
|
|
20230727,101400,151511685,2250,2260,2260,2240,4462
|
|
20230727,101300,141476935,2255,2250,2255,2250,744
|
|
20230727,101200,139801830,2245,2235,2245,2235,4859
|
|
20230727,101100,128902810,2235,2235,2240,2235,410
|
|
20230727,101000,127985945,2240,2235,2240,2235,376
|
|
20230727,100900,127145565,2240,2230,2240,2225,219
|
|
20230727,100800,126657145,2235,2225,2235,2225,8700
|
|
20230727,100700,107251075,2225,2225,2225,2220,2257
|
|
20230727,100600,102229750,2220,2220,2220,2220,1892
|
|
20230727,100500,98029510,2220,2220,2220,2220,2
|
|
20230727,100400,98025070,2205,2220,2220,2205,11
|
|
20230727,100300,98000665,2220,2215,2220,2215,24
|
|
20230727,100200,97947495,2220,2220,2220,2220,0
|
|
20230727,100100,97947495,2220,2215,2220,2215,357
|
|
20230727,100000,97154975,2215,2220,2220,2210,2575
|
|
20230727,095900,91441260,2220,2210,2220,2210,1823
|
|
20230727,095800,87403725,2205,2210,2215,2205,227
|
|
20230727,095700,86901500,2205,2195,2205,2195,2052
|
|
20230727,095600,82382410,2195,2195,2195,2195,0
|
|
20230727,095500,82382410,2195,2195,2195,2195,0
|
|
20230727,095400,82382410,2195,2195,2195,2195,526
|
|
20230727,095300,81227840,2195,2195,2195,2195,0
|
|
20230727,095200,81227840,2195,2180,2195,2180,126
|
|
20230727,095100,80953000,2180,2180,2180,2180,98
|
|
20230727,095000,80739360,2175,2185,2185,2175,126
|
|
20230727,094900,80465295,2185,2185,2185,2185,0
|
|
20230727,094800,80465295,2185,2185,2185,2185,151
|
|
20230727,094700,80135360,2190,2195,2195,2190,12
|
|
20230727,094600,80109030,2195,2195,2195,2195,1
|
|
20230727,094500,80106835,2200,2200,2200,2200,1170
|
|
20230727,094400,77532835,2210,2210,2210,2210,0
|
|
20230727,094300,77532835,2210,2210,2210,2210,50
|
|
20230727,094200,77422335,2210,2215,2215,2210,2376
|
|
20230727,094100,72159745,2210,2195,2215,2195,1546
|
|
20230727,094000,68748795,2195,2195,2195,2185,739
|
|
20230727,093900,67133590,2200,2195,2200,2195,1800
|
|
20230727,093800,63176040,2195,2195,2195,2195,36
|
|
20230727,093700,63097020,2195,2195,2200,2195,539
|
|
20230727,093600,61913910,2195,2190,2195,2190,2319
|
|
20230727,093500,56834045,2190,2190,2190,2190,4
|
|
20230727,093400,56825285,2190,2190,2190,2190,2
|
|
20230727,093300,56820905,2180,2180,2180,2180,53
|
|
20230727,093200,56705365,2190,2185,2190,2185,235
|
|
20230727,093100,56190765,2185,2185,2185,2180,1883
|
|
20230727,093000,52076785,2185,2180,2185,2180,60
|
|
20230727,092900,51945980,2160,2170,2170,2160,2000
|
|
20230727,092800,47623510,2180,2180,2180,2180,17
|
|
20230727,092700,47586450,2170,2170,2170,2170,251
|
|
20230727,092600,47041780,2170,2180,2180,2170,21
|
|
20230727,092500,46996095,2180,2190,2190,2180,458
|
|
20230727,092400,45996440,2190,2190,2190,2190,1
|
|
20230727,092300,45994250,2190,2190,2190,2190,620
|
|
20230727,092200,44636450,2195,2195,2200,2190,2735
|
|
20230727,092100,38633240,2195,2195,2195,2195,0
|
|
20230727,092000,38633240,2195,2195,2195,2195,490
|
|
20230727,091900,37557690,2190,2190,2190,2190,1011
|
|
20230727,091800,35343600,2185,2185,2185,2185,1003
|
|
20230727,091700,33152045,2190,2175,2190,2175,1056
|
|
20230727,091600,30849970,2170,2165,2170,2165,92
|
|
20230727,091500,30650555,2170,2170,2170,2170,1
|
|
20230727,091400,30648385,2150,2155,2170,2150,2506
|
|
20230727,091300,25250465,2155,2170,2170,2155,502
|
|
20230727,091200,24161155,2170,2145,2170,2140,801
|
|
20230727,091100,22441945,2145,2170,2170,2145,44
|
|
20230727,091000,22346565,2170,2150,2170,2140,602
|
|
20230727,090900,21055410,2145,2155,2155,2145,627
|
|
20230727,090800,19708165,2160,2175,2175,2160,1760
|
|
20230727,090700,15891070,2190,2190,2190,2190,20
|
|
20230727,090600,15847270,2175,2175,2175,2175,181
|
|
20230727,090500,15453595,2175,2180,2180,2175,84
|
|
20230727,090400,15270530,2180,2195,2195,2180,3340
|
|
20230727,090300,7970680,2200,2180,2200,2180,1337
|
|
20230727,090200,5045555,2180,2175,2180,2175,385
|
|
20230727,090100,4206450,2175,2160,2190,2160,383
|
|
20230727,090000,3376440,2155,2140,2155,2140,1577
|