675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,201200,47890445,2550,2550,2550,2550,997
|
|
20230727,201100,47890445,2550,2550,2550,2550,0
|
|
20230727,201000,47890445,2550,2550,2550,2550,0
|
|
20230727,200900,47890445,2550,2550,2550,2550,0
|
|
20230727,200800,47890445,2550,2550,2550,2550,0
|
|
20230727,200700,47890445,2550,2550,2550,2550,0
|
|
20230727,200600,47890445,2550,2550,2550,2550,0
|
|
20230727,200500,47890445,2550,2550,2550,2550,0
|
|
20230727,200400,47890445,2550,2550,2550,2550,0
|
|
20230727,200300,47890445,2550,2550,2550,2550,0
|
|
20230727,200200,47890445,2550,2550,2550,2550,0
|
|
20230727,200100,47890445,2550,2550,2550,2550,0
|
|
20230727,200000,47890445,2550,2550,2550,2550,0
|
|
20230727,195900,47890445,2550,2550,2550,2550,0
|
|
20230727,195800,47890445,2550,2550,2550,2550,0
|
|
20230727,195700,47890445,2550,2550,2550,2550,0
|
|
20230727,195600,47890445,2550,2550,2550,2550,0
|
|
20230727,195500,47890445,2550,2550,2550,2550,0
|
|
20230727,195400,47890445,2550,2550,2550,2550,0
|
|
20230727,195300,47890445,2550,2550,2550,2550,0
|
|
20230727,195200,47890445,2550,2550,2550,2550,0
|
|
20230727,195100,47890445,2550,2550,2550,2550,0
|
|
20230727,195000,47890445,2550,2550,2550,2550,0
|
|
20230727,194900,47890445,2550,2550,2550,2550,0
|
|
20230727,194800,47890445,2550,2550,2550,2550,0
|
|
20230727,194700,47890445,2550,2550,2550,2550,0
|
|
20230727,194600,47890445,2550,2550,2550,2550,0
|
|
20230727,194500,47890445,2550,2550,2550,2550,0
|
|
20230727,194400,47890445,2550,2550,2550,2550,0
|
|
20230727,194300,47890445,2550,2550,2550,2550,0
|
|
20230727,194200,47890445,2550,2550,2550,2550,997
|
|
20230727,194100,47890445,2550,2550,2550,2550,0
|
|
20230727,194000,47890445,2550,2550,2550,2550,0
|
|
20230727,193900,47890445,2550,2550,2550,2550,0
|
|
20230727,193800,47890445,2550,2550,2550,2550,0
|
|
20230727,193700,47890445,2550,2550,2550,2550,0
|
|
20230727,193600,47890445,2550,2550,2550,2550,0
|
|
20230727,193500,47890445,2550,2550,2550,2550,0
|
|
20230727,193400,47890445,2550,2550,2550,2550,0
|
|
20230727,193300,47890445,2550,2550,2550,2550,0
|
|
20230727,193200,47890445,2550,2550,2550,2550,0
|
|
20230727,193100,47890445,2550,2550,2550,2550,0
|
|
20230727,193000,47890445,2550,2550,2550,2550,0
|
|
20230727,192900,47890445,2550,2550,2550,2550,0
|
|
20230727,192800,47890445,2550,2550,2550,2550,0
|
|
20230727,192700,47890445,2550,2550,2550,2550,0
|
|
20230727,192600,47890445,2550,2550,2550,2550,0
|
|
20230727,192500,47890445,2550,2550,2550,2550,0
|
|
20230727,192400,47890445,2550,2550,2550,2550,0
|
|
20230727,192300,47890445,2550,2550,2550,2550,0
|
|
20230727,192200,47890445,2550,2550,2550,2550,0
|
|
20230727,192100,47890445,2550,2550,2550,2550,0
|
|
20230727,192000,47890445,2550,2550,2550,2550,0
|
|
20230727,191900,47890445,2550,2550,2550,2550,0
|
|
20230727,191800,47890445,2550,2550,2550,2550,0
|
|
20230727,191700,47890445,2550,2550,2550,2550,0
|
|
20230727,191600,47890445,2550,2550,2550,2550,0
|
|
20230727,191500,47890445,2550,2550,2550,2550,0
|
|
20230727,191400,47890445,2550,2550,2550,2550,0
|
|
20230727,191300,47890445,2550,2550,2550,2550,0
|
|
20230727,191200,47890445,2550,2550,2550,2550,997
|
|
20230727,191100,47890445,2550,2550,2550,2550,0
|
|
20230727,191000,47890445,2550,2550,2550,2550,0
|
|
20230727,190900,47890445,2550,2550,2550,2550,0
|
|
20230727,190800,47890445,2550,2550,2550,2550,0
|
|
20230727,190700,47890445,2550,2550,2550,2550,0
|
|
20230727,190600,47890445,2550,2550,2550,2550,0
|
|
20230727,190500,47890445,2550,2550,2550,2550,0
|
|
20230727,190400,47890445,2550,2550,2550,2550,0
|
|
20230727,190300,47890445,2550,2550,2550,2550,0
|
|
20230727,190200,47890445,2550,2550,2550,2550,0
|
|
20230727,190100,47890445,2550,2550,2550,2550,0
|
|
20230727,190000,47890445,2550,2550,2550,2550,0
|
|
20230727,185900,47890445,2550,2550,2550,2550,0
|
|
20230727,185800,47890445,2550,2550,2550,2550,0
|
|
20230727,185700,47890445,2550,2550,2550,2550,0
|
|
20230727,185600,47890445,2550,2550,2550,2550,0
|
|
20230727,185500,47890445,2550,2550,2550,2550,0
|
|
20230727,185400,47890445,2550,2550,2550,2550,0
|
|
20230727,185300,47890445,2550,2550,2550,2550,0
|
|
20230727,185200,47890445,2550,2550,2550,2550,0
|
|
20230727,185100,47890445,2550,2550,2550,2550,0
|
|
20230727,185000,47890445,2550,2550,2550,2550,0
|
|
20230727,184900,47890445,2550,2550,2550,2550,0
|
|
20230727,184800,47890445,2550,2550,2550,2550,0
|
|
20230727,184700,47890445,2550,2550,2550,2550,0
|
|
20230727,184600,47890445,2550,2550,2550,2550,0
|
|
20230727,184500,47890445,2550,2550,2550,2550,0
|
|
20230727,184400,47890445,2550,2550,2550,2550,0
|
|
20230727,184300,47890445,2550,2550,2550,2550,0
|
|
20230727,184200,47890445,2550,2550,2550,2550,997
|
|
20230727,184100,47890445,2550,2550,2550,2550,0
|
|
20230727,184000,47890445,2550,2550,2550,2550,0
|
|
20230727,183900,47890445,2550,2550,2550,2550,0
|
|
20230727,183800,47890445,2550,2550,2550,2550,0
|
|
20230727,183700,47890445,2550,2550,2550,2550,0
|
|
20230727,183600,47890445,2550,2550,2550,2550,0
|
|
20230727,183500,47890445,2550,2550,2550,2550,0
|
|
20230727,183400,47890445,2550,2550,2550,2550,0
|
|
20230727,183300,47890445,2550,2550,2550,2550,0
|
|
20230727,183200,47890445,2550,2550,2550,2550,0
|
|
20230727,183100,47890445,2550,2550,2550,2550,0
|
|
20230727,183000,47890445,2550,2550,2550,2550,0
|
|
20230727,182900,47890445,2550,2550,2550,2550,0
|
|
20230727,182800,47890445,2550,2550,2550,2550,0
|
|
20230727,182700,47890445,2550,2550,2550,2550,0
|
|
20230727,182600,47890445,2550,2550,2550,2550,0
|
|
20230727,182500,47890445,2550,2550,2550,2550,0
|
|
20230727,182400,47890445,2550,2550,2550,2550,0
|
|
20230727,182300,47890445,2550,2550,2550,2550,0
|
|
20230727,182200,47890445,2550,2550,2550,2550,0
|
|
20230727,182100,47890445,2550,2550,2550,2550,0
|
|
20230727,182000,47890445,2550,2550,2550,2550,0
|
|
20230727,181900,47890445,2550,2550,2550,2550,0
|
|
20230727,181800,47890445,2550,2550,2550,2550,0
|
|
20230727,181700,47890445,2550,2550,2550,2550,0
|
|
20230727,181600,47890445,2550,2550,2550,2550,0
|
|
20230727,181500,47890445,2550,2550,2550,2550,0
|
|
20230727,181400,47890445,2550,2550,2550,2550,0
|
|
20230727,181300,47890445,2550,2550,2550,2550,0
|
|
20230727,181200,47890445,2550,2550,2550,2550,997
|
|
20230727,181100,47890445,2550,2550,2550,2550,0
|
|
20230727,181000,47890445,2550,2550,2550,2550,0
|
|
20230727,180900,47890445,2550,2550,2550,2550,0
|
|
20230727,180800,47890445,2550,2550,2550,2550,0
|
|
20230727,180700,47890445,2550,2550,2550,2550,0
|
|
20230727,180600,47890445,2550,2550,2550,2550,0
|
|
20230727,180500,47890445,2550,2550,2550,2550,0
|
|
20230727,180400,47890445,2550,2550,2550,2550,0
|
|
20230727,180300,47890445,2550,2550,2550,2550,0
|
|
20230727,180200,47890445,2550,2550,2550,2550,0
|
|
20230727,180100,47890445,2550,2550,2550,2550,0
|
|
20230727,180000,47890445,2550,2550,2550,2550,0
|
|
20230727,175900,47890445,2550,2550,2550,2550,0
|
|
20230727,175800,47890445,2550,2550,2550,2550,0
|
|
20230727,175700,47890445,2550,2550,2550,2550,0
|
|
20230727,175600,47890445,2550,2550,2550,2550,0
|
|
20230727,175500,47890445,2550,2550,2550,2550,0
|
|
20230727,175400,47890445,2550,2550,2550,2550,0
|
|
20230727,175300,47890445,2550,2550,2550,2550,0
|
|
20230727,175200,47890445,2550,2550,2550,2550,0
|
|
20230727,175100,47890445,2550,2550,2550,2550,0
|
|
20230727,175000,47890445,2550,2550,2550,2550,0
|
|
20230727,174900,47890445,2550,2550,2550,2550,0
|
|
20230727,174800,47890445,2550,2550,2550,2550,0
|
|
20230727,174700,47890445,2550,2550,2550,2550,0
|
|
20230727,174600,47890445,2550,2550,2550,2550,0
|
|
20230727,174500,47890445,2550,2550,2550,2550,0
|
|
20230727,174400,47890445,2550,2550,2550,2550,0
|
|
20230727,174300,47890445,2550,2550,2550,2550,0
|
|
20230727,174200,47890445,2550,2550,2550,2550,997
|
|
20230727,174100,47890445,2550,2550,2550,2550,0
|
|
20230727,174000,47890445,2550,2550,2550,2550,0
|
|
20230727,173900,47890445,2550,2550,2550,2550,0
|
|
20230727,173800,47890445,2550,2550,2550,2550,0
|
|
20230727,173700,47890445,2550,2550,2550,2550,0
|
|
20230727,173600,47890445,2550,2550,2550,2550,0
|
|
20230727,173500,47890445,2550,2550,2550,2550,0
|
|
20230727,173400,47890445,2550,2550,2550,2550,0
|
|
20230727,173300,47890445,2550,2550,2550,2550,0
|
|
20230727,173200,47890445,2550,2550,2550,2550,0
|
|
20230727,173100,47890445,2550,2550,2550,2550,0
|
|
20230727,173000,47890445,2550,2550,2550,2550,0
|
|
20230727,172900,47890445,2550,2550,2550,2550,0
|
|
20230727,172800,47890445,2550,2550,2550,2550,0
|
|
20230727,172700,47890445,2550,2550,2550,2550,0
|
|
20230727,172600,47890445,2550,2550,2550,2550,0
|
|
20230727,172500,47890445,2550,2550,2550,2550,0
|
|
20230727,172400,47890445,2550,2550,2550,2550,0
|
|
20230727,172300,47890445,2550,2550,2550,2550,0
|
|
20230727,172200,47890445,2550,2550,2550,2550,0
|
|
20230727,172100,47890445,2550,2550,2550,2550,0
|
|
20230727,172000,47890445,2550,2550,2550,2550,0
|
|
20230727,171900,47890445,2550,2550,2550,2550,0
|
|
20230727,171800,47890445,2550,2550,2550,2550,0
|
|
20230727,171700,47890445,2550,2550,2550,2550,0
|
|
20230727,171600,47890445,2550,2550,2550,2550,0
|
|
20230727,171500,47890445,2550,2550,2550,2550,0
|
|
20230727,171400,47890445,2550,2550,2550,2550,0
|
|
20230727,171300,47890445,2550,2550,2550,2550,0
|
|
20230727,171200,47890445,2550,2550,2550,2550,997
|
|
20230727,171100,47890445,2550,2550,2550,2550,0
|
|
20230727,171000,47890445,2550,2550,2550,2550,0
|
|
20230727,170900,47890445,2550,2550,2550,2550,0
|
|
20230727,170800,47890445,2550,2550,2550,2550,0
|
|
20230727,170700,47890445,2550,2550,2550,2550,0
|
|
20230727,170600,47890445,2550,2550,2550,2550,0
|
|
20230727,170500,47890445,2550,2550,2550,2550,0
|
|
20230727,170400,47890445,2550,2550,2550,2550,0
|
|
20230727,170300,47890445,2550,2550,2550,2550,0
|
|
20230727,170200,47890445,2550,2550,2550,2550,0
|
|
20230727,170100,47890445,2550,2550,2550,2550,0
|
|
20230727,170000,47890445,2550,2550,2550,2550,0
|
|
20230727,165900,47890445,2550,2550,2550,2550,0
|
|
20230727,165800,47890445,2550,2550,2550,2550,0
|
|
20230727,165700,47890445,2550,2550,2550,2550,0
|
|
20230727,165600,47890445,2550,2550,2550,2550,0
|
|
20230727,165500,47890445,2550,2550,2550,2550,0
|
|
20230727,165400,47890445,2550,2550,2550,2550,0
|
|
20230727,165300,47890445,2550,2550,2550,2550,0
|
|
20230727,165200,47890445,2550,2550,2550,2550,0
|
|
20230727,165100,47890445,2550,2550,2550,2550,0
|
|
20230727,165000,47890445,2550,2550,2550,2550,0
|
|
20230727,164900,47890445,2550,2550,2550,2550,0
|
|
20230727,164800,47890445,2550,2550,2550,2550,0
|
|
20230727,164700,47890445,2550,2550,2550,2550,0
|
|
20230727,164600,47890445,2550,2550,2550,2550,0
|
|
20230727,164500,47890445,2550,2550,2550,2550,0
|
|
20230727,164400,47890445,2550,2550,2550,2550,0
|
|
20230727,164300,47890445,2550,2550,2550,2550,0
|
|
20230727,164200,47890445,2550,2550,2550,2550,997
|
|
20230727,164100,47890445,2550,2550,2550,2550,0
|
|
20230727,164000,47890445,2550,2550,2550,2550,0
|
|
20230727,163900,47890445,2550,2550,2550,2550,0
|
|
20230727,163800,47890445,2550,2550,2550,2550,0
|
|
20230727,163700,47890445,2550,2550,2550,2550,0
|
|
20230727,163600,47890445,2550,2550,2550,2550,0
|
|
20230727,163500,47890445,2550,2550,2550,2550,0
|
|
20230727,163400,47890445,2550,2550,2550,2550,0
|
|
20230727,163300,47890445,2550,2550,2550,2550,0
|
|
20230727,163200,47890445,2550,2550,2550,2550,0
|
|
20230727,163100,47890445,2550,2550,2550,2550,0
|
|
20230727,163000,47890445,2550,2550,2550,2550,0
|
|
20230727,162900,47890445,2550,2550,2550,2550,0
|
|
20230727,162800,47890445,2550,2550,2550,2550,0
|
|
20230727,162700,47890445,2550,2550,2550,2550,0
|
|
20230727,162600,47890445,2550,2550,2550,2550,0
|
|
20230727,162500,47890445,2550,2550,2550,2550,0
|
|
20230727,162400,47890445,2550,2550,2550,2550,0
|
|
20230727,162300,47890445,2550,2550,2550,2550,0
|
|
20230727,162200,47890445,2550,2550,2550,2550,0
|
|
20230727,162100,47890445,2550,2550,2550,2550,0
|
|
20230727,162000,47890445,2550,2550,2550,2550,0
|
|
20230727,161900,47890445,2550,2550,2550,2550,0
|
|
20230727,161800,47890445,2550,2550,2550,2550,0
|
|
20230727,161700,47890445,2550,2550,2550,2550,0
|
|
20230727,161600,47890445,2550,2550,2550,2550,0
|
|
20230727,161500,47890445,2550,2550,2550,2550,0
|
|
20230727,161400,47890445,2550,2550,2550,2550,0
|
|
20230727,161300,47890445,2550,2550,2550,2550,0
|
|
20230727,161200,47890445,2550,2550,2550,2550,997
|
|
20230727,161100,47890445,2550,2550,2550,2550,0
|
|
20230727,161000,47890445,2550,2550,2550,2550,0
|
|
20230727,160900,47890445,2550,2550,2550,2550,0
|
|
20230727,160800,47890445,2550,2550,2550,2550,0
|
|
20230727,160700,47890445,2550,2550,2550,2550,0
|
|
20230727,160600,47890445,2550,2550,2550,2550,0
|
|
20230727,160500,47890445,2550,2550,2550,2550,0
|
|
20230727,160400,47890445,2550,2550,2550,2550,0
|
|
20230727,160300,47890445,2550,2550,2550,2550,0
|
|
20230727,160200,47890445,2550,2550,2550,2550,0
|
|
20230727,160100,47890445,2550,2550,2550,2550,0
|
|
20230727,160000,47890445,2550,2550,2550,2550,0
|
|
20230727,155900,47890445,2550,2550,2550,2550,0
|
|
20230727,155800,47890445,2550,2550,2550,2550,0
|
|
20230727,155700,47890445,2550,2550,2550,2550,0
|
|
20230727,155600,47890445,2550,2550,2550,2550,0
|
|
20230727,155500,47890445,2550,2550,2550,2550,0
|
|
20230727,155400,47890445,2550,2550,2550,2550,0
|
|
20230727,155300,47890445,2550,2550,2550,2550,0
|
|
20230727,155200,47890445,2550,2550,2550,2550,0
|
|
20230727,155100,47890445,2550,2550,2550,2550,0
|
|
20230727,155000,47890445,2550,2550,2550,2550,0
|
|
20230727,154900,47890445,2550,2550,2550,2550,0
|
|
20230727,154800,47890445,2550,2550,2550,2550,0
|
|
20230727,154700,47890445,2550,2550,2550,2550,0
|
|
20230727,154600,47890445,2550,2550,2550,2550,0
|
|
20230727,154500,47890445,2550,2550,2550,2550,0
|
|
20230727,154400,47890445,2550,2550,2550,2550,0
|
|
20230727,154300,47890445,2550,2550,2550,2550,0
|
|
20230727,154200,47890445,2550,2550,2550,2550,997
|
|
20230727,154100,47890445,2550,2550,2550,2550,0
|
|
20230727,154000,47890445,2550,2550,2550,2550,0
|
|
20230727,153900,47890445,2550,2550,2550,2550,0
|
|
20230727,153800,47890445,2550,2550,2550,2550,0
|
|
20230727,153700,47890445,2550,2550,2550,2550,0
|
|
20230727,153600,47890445,2550,2550,2550,2550,0
|
|
20230727,153500,47890445,2550,2550,2550,2550,0
|
|
20230727,153400,47890445,2550,2550,2550,2550,0
|
|
20230727,153300,47890445,2550,2550,2550,2550,0
|
|
20230727,153200,47890445,2550,2550,2550,2550,0
|
|
20230727,153100,47890445,2550,2550,2550,2550,0
|
|
20230727,153000,47890445,2550,2550,2550,2550,997
|
|
20230727,152900,45348095,2525,2525,2525,2525,0
|
|
20230727,152800,45348095,2525,2525,2525,2525,0
|
|
20230727,152700,45348095,2525,2525,2525,2525,0
|
|
20230727,152600,45348095,2525,2525,2525,2525,0
|
|
20230727,152500,45348095,2525,2525,2525,2525,0
|
|
20230727,152400,45348095,2525,2525,2525,2525,0
|
|
20230727,152300,45348095,2525,2525,2525,2525,0
|
|
20230727,152200,45348095,2525,2525,2525,2525,0
|
|
20230727,152100,45348095,2525,2525,2525,2525,0
|
|
20230727,152000,45348095,2525,2525,2525,2525,0
|
|
20230727,151900,45348095,2525,2525,2525,2525,102
|
|
20230727,151800,45090545,2525,2525,2525,2525,0
|
|
20230727,151700,45090545,2525,2525,2525,2525,0
|
|
20230727,151600,45090545,2525,2525,2525,2525,0
|
|
20230727,151500,45090545,2525,2525,2525,2525,20
|
|
20230727,151400,45040045,2515,2515,2515,2515,0
|
|
20230727,151300,45040045,2515,2515,2515,2515,198
|
|
20230727,151200,44542075,2515,2515,2515,2515,0
|
|
20230727,151100,44542075,2515,2515,2515,2515,0
|
|
20230727,151000,44542075,2515,2520,2520,2510,168
|
|
20230727,150900,44120355,2530,2530,2530,2530,0
|
|
20230727,150800,44120355,2530,2530,2530,2530,0
|
|
20230727,150700,44120355,2530,2530,2530,2530,0
|
|
20230727,150600,44120355,2530,2530,2530,2530,0
|
|
20230727,150500,44120355,2530,2530,2530,2530,0
|
|
20230727,150400,44120355,2530,2530,2530,2530,4
|
|
20230727,150300,44110235,2530,2530,2530,2530,0
|
|
20230727,150200,44110235,2530,2530,2530,2530,0
|
|
20230727,150100,44110235,2530,2530,2530,2530,0
|
|
20230727,150000,44110235,2530,2530,2530,2530,0
|
|
20230727,145900,44110235,2530,2530,2530,2530,0
|
|
20230727,145800,44110235,2530,2530,2530,2530,0
|
|
20230727,145700,44110235,2530,2515,2530,2515,402
|
|
20230727,145600,43098995,2520,2520,2520,2520,0
|
|
20230727,145500,43098995,2520,2520,2520,2520,7
|
|
20230727,145400,43081355,2520,2520,2520,2520,0
|
|
20230727,145300,43081355,2520,2520,2520,2520,198
|
|
20230727,145200,42582395,2520,2520,2520,2520,0
|
|
20230727,145100,42582395,2520,2520,2520,2520,0
|
|
20230727,145000,42582395,2520,2520,2520,2520,0
|
|
20230727,144900,42582395,2520,2520,2520,2520,0
|
|
20230727,144800,42582395,2520,2525,2525,2520,28
|
|
20230727,144700,42511720,2545,2545,2545,2545,0
|
|
20230727,144600,42511720,2545,2555,2555,2545,1689
|
|
20230727,144500,38211565,2580,2580,2580,2580,0
|
|
20230727,144400,38211565,2580,2580,2580,2580,0
|
|
20230727,144300,38211565,2580,2580,2580,2580,2
|
|
20230727,144200,38206405,2580,2580,2580,2580,0
|
|
20230727,144100,38206405,2580,2580,2580,2580,27
|
|
20230727,144000,38136745,2565,2565,2565,2565,0
|
|
20230727,143900,38136745,2565,2565,2565,2565,0
|
|
20230727,143800,38136745,2565,2565,2565,2565,2
|
|
20230727,143700,38131615,2585,2585,2585,2585,0
|
|
20230727,143600,38131615,2585,2585,2585,2585,2
|
|
20230727,143500,38126445,2590,2590,2590,2590,0
|
|
20230727,143400,38126445,2590,2590,2590,2590,0
|
|
20230727,143300,38126445,2590,2560,2590,2555,41
|
|
20230727,143200,38020450,2525,2525,2525,2525,0
|
|
20230727,143100,38020450,2525,2545,2545,2525,12
|
|
20230727,143000,37989990,2550,2550,2550,2550,0
|
|
20230727,142900,37989990,2550,2550,2550,2550,30
|
|
20230727,142800,37913490,2545,2545,2545,2545,24
|
|
20230727,142700,37852410,2550,2540,2550,2540,500
|
|
20230727,142600,36577430,2530,2550,2550,2530,22
|
|
20230727,142500,36521730,2525,2525,2525,2525,2
|
|
20230727,142400,36516680,2550,2550,2550,2550,0
|
|
20230727,142300,36516680,2550,2545,2550,2545,2
|
|
20230727,142200,36511585,2550,2520,2550,2515,30
|
|
20230727,142100,36435875,2540,2540,2540,2540,0
|
|
20230727,142000,36435875,2540,2530,2540,2530,3
|
|
20230727,141900,36428265,2540,2540,2540,2540,0
|
|
20230727,141800,36428265,2540,2540,2540,2540,0
|
|
20230727,141700,36428265,2540,2540,2540,2540,0
|
|
20230727,141600,36428265,2540,2540,2540,2540,0
|
|
20230727,141500,36428265,2540,2540,2540,2540,0
|
|
20230727,141400,36428265,2540,2540,2540,2540,0
|
|
20230727,141300,36428265,2540,2540,2540,2540,0
|
|
20230727,141200,36428265,2540,2540,2540,2540,0
|
|
20230727,141100,36428265,2540,2540,2540,2540,1
|
|
20230727,141000,36425725,2545,2525,2545,2525,50
|
|
20230727,140900,36298830,2545,2545,2545,2545,0
|
|
20230727,140800,36298830,2545,2545,2545,2545,0
|
|
20230727,140700,36298830,2545,2545,2545,2545,0
|
|
20230727,140600,36298830,2545,2545,2545,2545,0
|
|
20230727,140500,36298830,2545,2545,2545,2545,0
|
|
20230727,140400,36298830,2545,2545,2545,2545,0
|
|
20230727,140300,36298830,2545,2545,2545,2545,0
|
|
20230727,140200,36298830,2545,2545,2545,2545,0
|
|
20230727,140100,36298830,2545,2535,2545,2535,592
|
|
20230727,140000,34798090,2535,2535,2535,2535,3
|
|
20230727,135900,34790485,2550,2550,2550,2530,9
|
|
20230727,135800,34767595,2520,2515,2520,2515,28
|
|
20230727,135700,34697100,2510,2540,2540,2510,4
|
|
20230727,135600,34687000,2545,2545,2545,2545,86
|
|
20230727,135500,34468130,2545,2500,2545,2490,340
|
|
20230727,135400,33603860,2485,2500,2500,2485,88
|
|
20230727,135300,33383905,2540,2540,2540,2540,0
|
|
20230727,135200,33383905,2540,2540,2540,2540,3
|
|
20230727,135100,33376285,2490,2545,2545,2490,4
|
|
20230727,135000,33366215,2545,2465,2545,2465,3003
|
|
20230727,134900,25926670,2470,2470,2470,2470,0
|
|
20230727,134800,25926670,2470,2470,2470,2470,0
|
|
20230727,134700,25926670,2470,2470,2470,2470,0
|
|
20230727,134600,25926670,2470,2470,2470,2470,0
|
|
20230727,134500,25926670,2470,2470,2470,2470,0
|
|
20230727,134400,25926670,2470,2470,2470,2470,0
|
|
20230727,134300,25926670,2470,2470,2470,2470,0
|
|
20230727,134200,25926670,2470,2470,2470,2470,0
|
|
20230727,134100,25926670,2470,2470,2470,2470,50
|
|
20230727,134000,25803170,2470,2470,2470,2470,11
|
|
20230727,133900,25776000,2460,2460,2460,2460,0
|
|
20230727,133800,25776000,2460,2460,2460,2460,0
|
|
20230727,133700,25776000,2460,2460,2460,2460,0
|
|
20230727,133600,25776000,2460,2460,2460,2460,0
|
|
20230727,133500,25776000,2460,2460,2460,2460,0
|
|
20230727,133400,25776000,2460,2460,2460,2460,0
|
|
20230727,133300,25776000,2460,2460,2460,2460,0
|
|
20230727,133200,25776000,2460,2460,2460,2460,0
|
|
20230727,133100,25776000,2460,2460,2460,2460,0
|
|
20230727,133000,25776000,2460,2460,2460,2460,0
|
|
20230727,132900,25776000,2460,2470,2470,2460,125
|
|
20230727,132800,25468115,2470,2470,2470,2470,0
|
|
20230727,132700,25468115,2470,2470,2470,2470,0
|
|
20230727,132600,25468115,2470,2470,2470,2470,0
|
|
20230727,132500,25468115,2470,2470,2470,2470,0
|
|
20230727,132400,25468115,2470,2470,2470,2470,0
|
|
20230727,132300,25468115,2470,2470,2470,2470,0
|
|
20230727,132200,25468115,2470,2470,2470,2470,0
|
|
20230727,132100,25468115,2470,2470,2470,2470,0
|
|
20230727,132000,25468115,2470,2470,2470,2470,0
|
|
20230727,131900,25468115,2470,2470,2470,2470,0
|
|
20230727,131800,25468115,2470,2470,2470,2470,0
|
|
20230727,131700,25468115,2470,2470,2470,2470,0
|
|
20230727,131600,25468115,2470,2470,2470,2470,0
|
|
20230727,131500,25468115,2470,2470,2470,2470,0
|
|
20230727,131400,25468115,2470,2470,2470,2470,0
|
|
20230727,131300,25468115,2470,2470,2470,2470,0
|
|
20230727,131200,25468115,2470,2470,2470,2470,0
|
|
20230727,131100,25468115,2470,2470,2470,2470,0
|
|
20230727,131000,25468115,2470,2470,2470,2470,0
|
|
20230727,130900,25468115,2470,2470,2470,2470,0
|
|
20230727,130800,25468115,2470,2470,2470,2470,0
|
|
20230727,130700,25468115,2470,2470,2470,2470,0
|
|
20230727,130600,25468115,2470,2470,2470,2470,10
|
|
20230727,130500,25443415,2470,2470,2470,2470,0
|
|
20230727,130400,25443415,2470,2470,2470,2470,1
|
|
20230727,130300,25440945,2470,2470,2470,2470,0
|
|
20230727,130200,25440945,2470,2470,2470,2470,0
|
|
20230727,130100,25440945,2470,2470,2470,2470,0
|
|
20230727,130000,25440945,2470,2470,2470,2470,0
|
|
20230727,125900,25440945,2470,2470,2470,2470,0
|
|
20230727,125800,25440945,2470,2470,2470,2470,0
|
|
20230727,125700,25440945,2470,2470,2470,2470,183
|
|
20230727,125600,24988935,2470,2475,2475,2470,104
|
|
20230727,125500,24731540,2480,2480,2480,2480,6
|
|
20230727,125400,24716660,2485,2485,2485,2485,0
|
|
20230727,125300,24716660,2485,2485,2485,2485,0
|
|
20230727,125200,24716660,2485,2485,2485,2485,0
|
|
20230727,125100,24716660,2485,2485,2485,2485,0
|
|
20230727,125000,24716660,2485,2485,2485,2485,0
|
|
20230727,124900,24716660,2485,2485,2485,2485,0
|
|
20230727,124800,24716660,2485,2485,2485,2485,0
|
|
20230727,124700,24716660,2485,2485,2485,2485,0
|
|
20230727,124600,24716660,2485,2485,2485,2485,2
|
|
20230727,124500,24711690,2485,2485,2485,2485,50
|
|
20230727,124400,24587440,2475,2475,2475,2475,0
|
|
20230727,124300,24587440,2475,2475,2475,2475,332
|
|
20230727,124200,23765740,2485,2485,2485,2485,0
|
|
20230727,124100,23765740,2485,2485,2485,2485,0
|
|
20230727,124000,23765740,2485,2485,2485,2485,0
|
|
20230727,123900,23765740,2485,2485,2485,2485,0
|
|
20230727,123800,23765740,2485,2485,2485,2485,0
|
|
20230727,123700,23765740,2485,2485,2485,2485,0
|
|
20230727,123600,23765740,2485,2485,2485,2485,0
|
|
20230727,123500,23765740,2485,2485,2485,2485,0
|
|
20230727,123400,23765740,2485,2485,2485,2485,0
|
|
20230727,123300,23765740,2485,2485,2485,2485,0
|
|
20230727,123200,23765740,2485,2485,2485,2485,0
|
|
20230727,123100,23765740,2485,2485,2485,2485,20
|
|
20230727,123000,23716040,2485,2485,2485,2485,0
|
|
20230727,122900,23716040,2485,2485,2485,2485,0
|
|
20230727,122800,23716040,2485,2485,2485,2485,0
|
|
20230727,122700,23716040,2485,2485,2485,2485,0
|
|
20230727,122600,23716040,2485,2485,2485,2485,100
|
|
20230727,122500,23467540,2485,2485,2485,2485,0
|
|
20230727,122400,23467540,2485,2485,2485,2485,0
|
|
20230727,122300,23467540,2485,2485,2485,2485,0
|
|
20230727,122200,23467540,2485,2485,2485,2485,15
|
|
20230727,122100,23430265,2490,2490,2490,2490,0
|
|
20230727,122000,23430265,2490,2485,2490,2485,100
|
|
20230727,121900,23181310,2490,2485,2490,2485,100
|
|
20230727,121800,22932450,2490,2485,2490,2485,400
|
|
20230727,121700,21937760,2480,2480,2480,2480,0
|
|
20230727,121600,21937760,2480,2480,2480,2480,0
|
|
20230727,121500,21937760,2480,2480,2480,2480,0
|
|
20230727,121400,21937760,2480,2480,2480,2480,0
|
|
20230727,121300,21937760,2480,2480,2480,2480,0
|
|
20230727,121200,21937760,2480,2480,2480,2480,0
|
|
20230727,121100,21937760,2480,2480,2480,2480,0
|
|
20230727,121000,21937760,2480,2480,2480,2480,0
|
|
20230727,120900,21937760,2480,2480,2480,2480,0
|
|
20230727,120800,21937760,2480,2480,2480,2480,0
|
|
20230727,120700,21937760,2480,2480,2480,2480,0
|
|
20230727,120600,21937760,2480,2480,2480,2480,0
|
|
20230727,120500,21937760,2480,2480,2480,2480,0
|
|
20230727,120400,21937760,2480,2480,2480,2480,0
|
|
20230727,120300,21937760,2480,2480,2480,2480,0
|
|
20230727,120200,21937760,2480,2480,2480,2480,0
|
|
20230727,120100,21937760,2480,2480,2480,2480,50
|
|
20230727,120000,21813760,2485,2485,2485,2485,10
|
|
20230727,115900,21788910,2485,2485,2485,2485,0
|
|
20230727,115800,21788910,2485,2485,2485,2485,0
|
|
20230727,115700,21788910,2485,2485,2485,2485,0
|
|
20230727,115600,21788910,2485,2485,2485,2485,0
|
|
20230727,115500,21788910,2485,2485,2485,2485,0
|
|
20230727,115400,21788910,2485,2485,2485,2485,0
|
|
20230727,115300,21788910,2485,2485,2485,2485,0
|
|
20230727,115200,21788910,2485,2485,2485,2485,0
|
|
20230727,115100,21788910,2485,2485,2485,2485,0
|
|
20230727,115000,21788910,2485,2485,2485,2485,7
|
|
20230727,114900,21771515,2475,2475,2475,2475,150
|
|
20230727,114800,21400265,2475,2475,2475,2475,0
|
|
20230727,114700,21400265,2475,2475,2475,2475,0
|
|
20230727,114600,21400265,2475,2475,2480,2475,28
|
|
20230727,114500,21330900,2485,2485,2485,2485,0
|
|
20230727,114400,21330900,2485,2480,2485,2480,344
|
|
20230727,114300,20477325,2480,2480,2480,2480,0
|
|
20230727,114200,20477325,2480,2480,2480,2480,0
|
|
20230727,114100,20477325,2480,2480,2480,2480,0
|
|
20230727,114000,20477325,2480,2480,2480,2480,0
|
|
20230727,113900,20477325,2480,2480,2480,2480,0
|
|
20230727,113800,20477325,2480,2480,2480,2480,0
|
|
20230727,113700,20477325,2480,2480,2480,2480,0
|
|
20230727,113600,20477325,2480,2480,2480,2480,0
|
|
20230727,113500,20477325,2480,2480,2480,2480,0
|
|
20230727,113400,20477325,2480,2480,2480,2480,0
|
|
20230727,113300,20477325,2480,2480,2480,2480,0
|
|
20230727,113200,20477325,2480,2480,2480,2480,0
|
|
20230727,113100,20477325,2480,2480,2480,2480,2
|
|
20230727,113000,20472365,2480,2480,2480,2480,0
|
|
20230727,112900,20472365,2480,2480,2480,2480,0
|
|
20230727,112800,20472365,2480,2480,2480,2480,0
|
|
20230727,112700,20472365,2480,2480,2480,2480,0
|
|
20230727,112600,20472365,2480,2480,2480,2480,0
|
|
20230727,112500,20472365,2480,2480,2480,2480,0
|
|
20230727,112400,20472365,2480,2480,2480,2480,0
|
|
20230727,112300,20472365,2480,2480,2480,2480,0
|
|
20230727,112200,20472365,2480,2480,2480,2480,0
|
|
20230727,112100,20472365,2480,2480,2480,2480,120
|
|
20230727,112000,20174765,2480,2480,2480,2480,0
|
|
20230727,111900,20174765,2480,2480,2480,2480,0
|
|
20230727,111800,20174765,2480,2480,2480,2480,0
|
|
20230727,111700,20174765,2480,2480,2480,2480,0
|
|
20230727,111600,20174765,2480,2480,2480,2480,0
|
|
20230727,111500,20174765,2480,2480,2480,2480,0
|
|
20230727,111400,20174765,2480,2480,2480,2480,0
|
|
20230727,111300,20174765,2480,2480,2480,2480,0
|
|
20230727,111200,20174765,2480,2480,2480,2480,0
|
|
20230727,111100,20174765,2480,2480,2480,2480,0
|
|
20230727,111000,20174765,2480,2480,2480,2480,0
|
|
20230727,110900,20174765,2480,2480,2480,2480,0
|
|
20230727,110800,20174765,2480,2480,2480,2480,0
|
|
20230727,110700,20174765,2480,2480,2480,2480,0
|
|
20230727,110600,20174765,2480,2480,2480,2480,0
|
|
20230727,110500,20174765,2480,2480,2480,2480,0
|
|
20230727,110400,20174765,2480,2480,2480,2480,0
|
|
20230727,110300,20174765,2480,2480,2480,2480,0
|
|
20230727,110200,20174765,2480,2480,2480,2480,0
|
|
20230727,110100,20174765,2480,2480,2480,2480,0
|
|
20230727,110000,20174765,2480,2480,2480,2480,0
|
|
20230727,105900,20174765,2480,2480,2480,2480,7
|
|
20230727,105800,20157405,2480,2480,2480,2480,0
|
|
20230727,105700,20157405,2480,2480,2480,2480,200
|
|
20230727,105600,19661405,2480,2480,2480,2480,4
|
|
20230727,105500,19651485,2470,2470,2470,2470,0
|
|
20230727,105400,19651485,2470,2470,2470,2470,0
|
|
20230727,105300,19651485,2470,2470,2470,2470,0
|
|
20230727,105200,19651485,2470,2470,2470,2470,0
|
|
20230727,105100,19651485,2470,2470,2470,2470,0
|
|
20230727,105000,19651485,2470,2470,2470,2470,0
|
|
20230727,104900,19651485,2470,2470,2470,2470,0
|
|
20230727,104800,19651485,2470,2470,2470,2470,0
|
|
20230727,104700,19651485,2470,2470,2470,2470,0
|
|
20230727,104600,19651485,2470,2470,2470,2470,0
|
|
20230727,104500,19651485,2470,2470,2470,2470,0
|
|
20230727,104400,19651485,2470,2470,2470,2470,0
|
|
20230727,104300,19651485,2470,2470,2470,2470,0
|
|
20230727,104200,19651485,2470,2470,2470,2470,0
|
|
20230727,104100,19651485,2470,2470,2470,2470,19
|
|
20230727,104000,19604555,2470,2465,2470,2465,148
|
|
20230727,103900,19239035,2465,2465,2465,2465,0
|
|
20230727,103800,19239035,2465,2465,2465,2465,314
|
|
20230727,103700,18465025,2470,2470,2470,2470,0
|
|
20230727,103600,18465025,2470,2470,2470,2470,0
|
|
20230727,103500,18465025,2470,2470,2470,2470,0
|
|
20230727,103400,18465025,2470,2470,2470,2470,0
|
|
20230727,103300,18465025,2470,2470,2470,2470,0
|
|
20230727,103200,18465025,2470,2470,2470,2470,0
|
|
20230727,103100,18465025,2470,2470,2470,2470,0
|
|
20230727,103000,18465025,2470,2470,2470,2470,0
|
|
20230727,102900,18465025,2470,2470,2470,2470,0
|
|
20230727,102800,18465025,2470,2470,2470,2470,0
|
|
20230727,102700,18465025,2470,2470,2470,2470,0
|
|
20230727,102600,18465025,2470,2470,2470,2470,0
|
|
20230727,102500,18465025,2470,2470,2470,2470,5
|
|
20230727,102400,18452675,2470,2470,2470,2470,0
|
|
20230727,102300,18452675,2470,2470,2470,2470,10
|
|
20230727,102200,18427975,2470,2470,2470,2470,19
|
|
20230727,102100,18381045,2465,2465,2465,2465,1300
|
|
20230727,102000,15176545,2465,2465,2465,2465,0
|
|
20230727,101900,15176545,2465,2465,2465,2465,25
|
|
20230727,101800,15114920,2460,2460,2460,2460,0
|
|
20230727,101700,15114920,2460,2460,2460,2460,0
|
|
20230727,101600,15114920,2460,2460,2460,2460,9
|
|
20230727,101500,15092780,2460,2460,2460,2460,0
|
|
20230727,101400,15092780,2460,2460,2460,2460,0
|
|
20230727,101300,15092780,2460,2460,2460,2460,0
|
|
20230727,101200,15092780,2460,2460,2460,2460,0
|
|
20230727,101100,15092780,2460,2460,2460,2460,0
|
|
20230727,101000,15092780,2460,2460,2460,2460,0
|
|
20230727,100900,15092780,2460,2460,2460,2460,0
|
|
20230727,100800,15092780,2460,2460,2460,2460,20
|
|
20230727,100700,15043580,2465,2465,2465,2465,0
|
|
20230727,100600,15043580,2465,2465,2465,2465,0
|
|
20230727,100500,15043580,2465,2465,2465,2465,0
|
|
20230727,100400,15043580,2465,2465,2465,2465,0
|
|
20230727,100300,15043580,2465,2465,2465,2465,0
|
|
20230727,100200,15043580,2465,2465,2465,2465,0
|
|
20230727,100100,15043580,2465,2465,2465,2465,5
|
|
20230727,100000,15031255,2460,2460,2460,2460,0
|
|
20230727,095900,15031255,2460,2460,2460,2460,0
|
|
20230727,095800,15031255,2460,2465,2465,2460,20
|
|
20230727,095700,14982005,2460,2460,2460,2460,0
|
|
20230727,095600,14982005,2460,2460,2460,2460,50
|
|
20230727,095500,14859005,2465,2465,2465,2465,0
|
|
20230727,095400,14859005,2465,2465,2465,2465,0
|
|
20230727,095300,14859005,2465,2465,2465,2465,0
|
|
20230727,095200,14859005,2465,2465,2465,2465,0
|
|
20230727,095100,14859005,2465,2460,2465,2460,5
|
|
20230727,095000,14846685,2460,2460,2460,2460,120
|
|
20230727,094900,14551485,2460,2460,2460,2460,50
|
|
20230727,094800,14428485,2460,2460,2460,2460,0
|
|
20230727,094700,14428485,2460,2460,2460,2460,0
|
|
20230727,094600,14428485,2460,2460,2460,2460,0
|
|
20230727,094500,14428485,2460,2460,2460,2460,0
|
|
20230727,094400,14428485,2460,2460,2460,2460,0
|
|
20230727,094300,14428485,2460,2460,2460,2460,1
|
|
20230727,094200,14426025,2460,2460,2460,2460,10
|
|
20230727,094100,14401425,2455,2455,2455,2455,0
|
|
20230727,094000,14401425,2455,2455,2455,2455,31
|
|
20230727,093900,14325320,2460,2460,2460,2460,5
|
|
20230727,093800,14313020,2460,2460,2460,2460,0
|
|
20230727,093700,14313020,2460,2460,2460,2460,3
|
|
20230727,093600,14305640,2460,2460,2460,2460,0
|
|
20230727,093500,14305640,2460,2460,2460,2460,0
|
|
20230727,093400,14305640,2460,2460,2460,2460,1
|
|
20230727,093300,14303180,2460,2460,2460,2460,1
|
|
20230727,093200,14300720,2460,2460,2460,2460,205
|
|
20230727,093100,13796420,2460,2455,2460,2455,238
|
|
20230727,093000,13210965,2450,2450,2450,2450,0
|
|
20230727,092900,13210965,2450,2450,2450,2450,0
|
|
20230727,092800,13210965,2450,2460,2460,2450,140
|
|
20230727,092700,12867535,2460,2460,2460,2460,0
|
|
20230727,092600,12867535,2460,2460,2460,2460,12
|
|
20230727,092500,12838015,2460,2455,2460,2455,13
|
|
20230727,092400,12806075,2450,2450,2450,2450,0
|
|
20230727,092300,12806075,2450,2450,2450,2450,200
|
|
20230727,092200,12316075,2450,2450,2450,2450,10
|
|
20230727,092100,12291575,2450,2450,2450,2450,20
|
|
20230727,092000,12242575,2440,2440,2440,2440,0
|
|
20230727,091900,12242575,2440,2440,2440,2440,135
|
|
20230727,091800,11913175,2430,2425,2430,2425,429
|
|
20230727,091700,10871000,2425,2425,2425,2425,0
|
|
20230727,091600,10871000,2425,2420,2425,2420,34
|
|
20230727,091500,10788555,2415,2405,2415,2405,2
|
|
20230727,091400,10783735,2400,2420,2420,2400,445
|
|
20230727,091300,9712175,2420,2405,2420,2405,63
|
|
20230727,091200,9560250,2400,2400,2400,2400,0
|
|
20230727,091100,9560250,2400,2400,2400,2400,0
|
|
20230727,091000,9560250,2400,2400,2400,2400,0
|
|
20230727,090900,9560250,2400,2400,2400,2395,168
|
|
20230727,090800,9157500,2410,2410,2410,2410,42
|
|
20230727,090700,9056280,2395,2395,2395,2395,0
|
|
20230727,090600,9056280,2395,2405,2405,2395,72
|
|
20230727,090500,8883360,2435,2435,2435,2435,1
|
|
20230727,090400,8880925,2390,2440,2440,2390,1579
|
|
20230727,090300,5106125,2390,2440,2440,2380,641
|
|
20230727,090200,3557645,2465,2435,2465,2435,762
|
|
20230727,090100,1697490,2435,2435,2435,2435,150
|
|
20230727,090000,1332240,2440,2440,2440,2440,546
|