597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185400,405417490,2145,2145,2145,2145,1964
|
|
20230727,185300,405417490,2145,2145,2145,2145,0
|
|
20230727,185200,405417490,2145,2145,2145,2145,0
|
|
20230727,185100,405417490,2145,2145,2145,2145,0
|
|
20230727,185000,405417490,2145,2145,2145,2145,0
|
|
20230727,184900,405417490,2145,2145,2145,2145,0
|
|
20230727,184800,405417490,2145,2145,2145,2145,0
|
|
20230727,184700,405417490,2145,2145,2145,2145,0
|
|
20230727,184600,405417490,2145,2145,2145,2145,0
|
|
20230727,184500,405417490,2145,2145,2145,2145,0
|
|
20230727,184400,405417490,2145,2145,2145,2145,0
|
|
20230727,184300,405417490,2145,2145,2145,2145,0
|
|
20230727,184200,405417490,2145,2145,2145,2145,0
|
|
20230727,184100,405417490,2145,2145,2145,2145,0
|
|
20230727,184000,405417490,2145,2145,2145,2145,0
|
|
20230727,183900,405417490,2145,2145,2145,2145,0
|
|
20230727,183800,405417490,2145,2145,2145,2145,0
|
|
20230727,183700,405417490,2145,2145,2145,2145,0
|
|
20230727,183600,405417490,2145,2145,2145,2145,0
|
|
20230727,183500,405417490,2145,2145,2145,2145,0
|
|
20230727,183400,405417490,2145,2145,2145,2145,0
|
|
20230727,183300,405417490,2145,2145,2145,2145,0
|
|
20230727,183200,405417490,2145,2145,2145,2145,0
|
|
20230727,183100,405417490,2145,2145,2145,2145,0
|
|
20230727,183000,405417490,2145,2145,2145,2145,0
|
|
20230727,182900,405417490,2145,2145,2145,2145,0
|
|
20230727,182800,405417490,2145,2145,2145,2145,0
|
|
20230727,182700,405417490,2145,2145,2145,2145,0
|
|
20230727,182600,405417490,2145,2145,2145,2145,0
|
|
20230727,182500,405417490,2145,2145,2145,2145,0
|
|
20230727,182400,405417490,2145,2145,2145,2145,1964
|
|
20230727,182300,405417490,2145,2145,2145,2145,0
|
|
20230727,182200,405417490,2145,2145,2145,2145,0
|
|
20230727,182100,405417490,2145,2145,2145,2145,0
|
|
20230727,182000,405417490,2145,2145,2145,2145,0
|
|
20230727,181900,405417490,2145,2145,2145,2145,0
|
|
20230727,181800,405417490,2145,2145,2145,2145,0
|
|
20230727,181700,405417490,2145,2145,2145,2145,0
|
|
20230727,181600,405417490,2145,2145,2145,2145,0
|
|
20230727,181500,405417490,2145,2145,2145,2145,0
|
|
20230727,181400,405417490,2145,2145,2145,2145,0
|
|
20230727,181300,405417490,2145,2145,2145,2145,0
|
|
20230727,181200,405417490,2145,2145,2145,2145,0
|
|
20230727,181100,405417490,2145,2145,2145,2145,0
|
|
20230727,181000,405417490,2145,2145,2145,2145,0
|
|
20230727,180900,405417490,2145,2145,2145,2145,0
|
|
20230727,180800,405417490,2145,2145,2145,2145,0
|
|
20230727,180700,405417490,2145,2145,2145,2145,0
|
|
20230727,180600,405417490,2145,2145,2145,2145,0
|
|
20230727,180500,405417490,2145,2145,2145,2145,0
|
|
20230727,180400,405417490,2145,2145,2145,2145,0
|
|
20230727,180300,405417490,2145,2145,2145,2145,0
|
|
20230727,180200,405417490,2145,2145,2145,2145,0
|
|
20230727,180100,405417490,2145,2145,2145,2145,0
|
|
20230727,180000,405417490,2145,2145,2145,2145,0
|
|
20230727,175900,405417490,2145,2145,2145,2145,0
|
|
20230727,175800,405417490,2145,2145,2145,2145,0
|
|
20230727,175700,405417490,2145,2145,2145,2145,0
|
|
20230727,175600,405417490,2145,2145,2145,2145,0
|
|
20230727,175500,405417490,2145,2145,2145,2145,0
|
|
20230727,175400,405417490,2145,2145,2145,2145,1964
|
|
20230727,175300,405417490,2145,2145,2145,2145,0
|
|
20230727,175200,405417490,2145,2145,2145,2145,0
|
|
20230727,175100,405417490,2145,2145,2145,2145,0
|
|
20230727,175000,405417490,2145,2145,2145,2145,0
|
|
20230727,174900,405417490,2145,2145,2145,2145,0
|
|
20230727,174800,405417490,2145,2145,2145,2145,0
|
|
20230727,174700,405417490,2145,2145,2145,2145,0
|
|
20230727,174600,405417490,2145,2145,2145,2145,0
|
|
20230727,174500,405417490,2145,2145,2145,2145,0
|
|
20230727,174400,405417490,2145,2145,2145,2145,0
|
|
20230727,174300,405417490,2145,2145,2145,2145,0
|
|
20230727,174200,405417490,2145,2145,2145,2145,0
|
|
20230727,174100,405417490,2145,2145,2145,2145,0
|
|
20230727,174000,405417490,2145,2145,2145,2145,0
|
|
20230727,173900,405417490,2145,2145,2145,2145,0
|
|
20230727,173800,405417490,2145,2145,2145,2145,0
|
|
20230727,173700,405417490,2145,2145,2145,2145,0
|
|
20230727,173600,405417490,2145,2145,2145,2145,0
|
|
20230727,173500,405417490,2145,2145,2145,2145,0
|
|
20230727,173400,405417490,2145,2145,2145,2145,0
|
|
20230727,173300,405417490,2145,2145,2145,2145,0
|
|
20230727,173200,405417490,2145,2145,2145,2145,0
|
|
20230727,173100,405417490,2145,2145,2145,2145,0
|
|
20230727,173000,405417490,2145,2145,2145,2145,0
|
|
20230727,172900,405417490,2145,2145,2145,2145,0
|
|
20230727,172800,405417490,2145,2145,2145,2145,0
|
|
20230727,172700,405417490,2145,2145,2145,2145,0
|
|
20230727,172600,405417490,2145,2145,2145,2145,0
|
|
20230727,172500,405417490,2145,2145,2145,2145,0
|
|
20230727,172400,405417490,2145,2145,2145,2145,1964
|
|
20230727,172300,405417490,2145,2145,2145,2145,0
|
|
20230727,172200,405417490,2145,2145,2145,2145,0
|
|
20230727,172100,405417490,2145,2145,2145,2145,0
|
|
20230727,172000,405417490,2145,2145,2145,2145,0
|
|
20230727,171900,405417490,2145,2145,2145,2145,0
|
|
20230727,171800,405417490,2145,2145,2145,2145,0
|
|
20230727,171700,405417490,2145,2145,2145,2145,0
|
|
20230727,171600,405417490,2145,2145,2145,2145,0
|
|
20230727,171500,405417490,2145,2145,2145,2145,0
|
|
20230727,171400,405417490,2145,2145,2145,2145,0
|
|
20230727,171300,405417490,2145,2145,2145,2145,0
|
|
20230727,171200,405417490,2145,2145,2145,2145,0
|
|
20230727,171100,405417490,2145,2145,2145,2145,0
|
|
20230727,171000,405417490,2145,2145,2145,2145,0
|
|
20230727,170900,405417490,2145,2145,2145,2145,0
|
|
20230727,170800,405417490,2145,2145,2145,2145,0
|
|
20230727,170700,405417490,2145,2145,2145,2145,0
|
|
20230727,170600,405417490,2145,2145,2145,2145,0
|
|
20230727,170500,405417490,2145,2145,2145,2145,0
|
|
20230727,170400,405417490,2145,2145,2145,2145,0
|
|
20230727,170300,405417490,2145,2145,2145,2145,0
|
|
20230727,170200,405417490,2145,2145,2145,2145,0
|
|
20230727,170100,405417490,2145,2145,2145,2145,0
|
|
20230727,170000,405417490,2145,2145,2145,2145,0
|
|
20230727,165900,405417490,2145,2145,2145,2145,0
|
|
20230727,165800,405417490,2145,2145,2145,2145,0
|
|
20230727,165700,405417490,2145,2145,2145,2145,0
|
|
20230727,165600,405417490,2145,2145,2145,2145,0
|
|
20230727,165500,405417490,2145,2145,2145,2145,0
|
|
20230727,165400,405417490,2145,2145,2145,2145,1964
|
|
20230727,165300,405417490,2145,2145,2145,2145,0
|
|
20230727,165200,405417490,2145,2145,2145,2145,0
|
|
20230727,165100,405417490,2145,2145,2145,2145,0
|
|
20230727,165000,405417490,2145,2145,2145,2145,0
|
|
20230727,164900,405417490,2145,2145,2145,2145,0
|
|
20230727,164800,405417490,2145,2145,2145,2145,0
|
|
20230727,164700,405417490,2145,2145,2145,2145,0
|
|
20230727,164600,405417490,2145,2145,2145,2145,0
|
|
20230727,164500,405417490,2145,2145,2145,2145,0
|
|
20230727,164400,405417490,2145,2145,2145,2145,0
|
|
20230727,164300,405417490,2145,2145,2145,2145,0
|
|
20230727,164200,405417490,2145,2145,2145,2145,0
|
|
20230727,164100,405417490,2145,2145,2145,2145,0
|
|
20230727,164000,405417490,2145,2145,2145,2145,0
|
|
20230727,163900,405417490,2145,2145,2145,2145,0
|
|
20230727,163800,405417490,2145,2145,2145,2145,0
|
|
20230727,163700,405417490,2145,2145,2145,2145,0
|
|
20230727,163600,405417490,2145,2145,2145,2145,0
|
|
20230727,163500,405417490,2145,2145,2145,2145,0
|
|
20230727,163400,405417490,2145,2145,2145,2145,0
|
|
20230727,163300,405417490,2145,2145,2145,2145,0
|
|
20230727,163200,405417490,2145,2145,2145,2145,0
|
|
20230727,163100,405417490,2145,2145,2145,2145,0
|
|
20230727,163000,405417490,2145,2145,2145,2145,0
|
|
20230727,162900,405417490,2145,2145,2145,2145,0
|
|
20230727,162800,405417490,2145,2145,2145,2145,0
|
|
20230727,162700,405417490,2145,2145,2145,2145,0
|
|
20230727,162600,405417490,2145,2145,2145,2145,0
|
|
20230727,162500,405417490,2145,2145,2145,2145,0
|
|
20230727,162400,405417490,2145,2145,2145,2145,1964
|
|
20230727,162300,405417490,2145,2145,2145,2145,0
|
|
20230727,162200,405417490,2145,2145,2145,2145,0
|
|
20230727,162100,405417490,2145,2145,2145,2145,0
|
|
20230727,162000,405417490,2145,2145,2145,2145,0
|
|
20230727,161900,405417490,2145,2145,2145,2145,0
|
|
20230727,161800,405417490,2145,2145,2145,2145,0
|
|
20230727,161700,405417490,2145,2145,2145,2145,0
|
|
20230727,161600,405417490,2145,2145,2145,2145,0
|
|
20230727,161500,405417490,2145,2145,2145,2145,0
|
|
20230727,161400,405417490,2145,2145,2145,2145,0
|
|
20230727,161300,405417490,2145,2145,2145,2145,0
|
|
20230727,161200,405417490,2145,2145,2145,2145,0
|
|
20230727,161100,405417490,2145,2145,2145,2145,0
|
|
20230727,161000,405417490,2145,2145,2145,2145,0
|
|
20230727,160900,405417490,2145,2145,2145,2145,0
|
|
20230727,160800,405417490,2145,2145,2145,2145,0
|
|
20230727,160700,405417490,2145,2145,2145,2145,0
|
|
20230727,160600,405417490,2145,2145,2145,2145,0
|
|
20230727,160500,405417490,2145,2145,2145,2145,0
|
|
20230727,160400,405417490,2145,2145,2145,2145,0
|
|
20230727,160300,405417490,2145,2145,2145,2145,0
|
|
20230727,160200,405417490,2145,2145,2145,2145,0
|
|
20230727,160100,405417490,2145,2145,2145,2145,0
|
|
20230727,160000,405417490,2145,2145,2145,2145,0
|
|
20230727,155900,405417490,2145,2145,2145,2145,0
|
|
20230727,155800,405417490,2145,2145,2145,2145,0
|
|
20230727,155700,405417490,2145,2145,2145,2145,0
|
|
20230727,155600,405417490,2145,2145,2145,2145,0
|
|
20230727,155500,405417490,2145,2145,2145,2145,0
|
|
20230727,155400,405417490,2145,2145,2145,2145,1964
|
|
20230727,155300,405417490,2145,2145,2145,2145,0
|
|
20230727,155200,405417490,2145,2145,2145,2145,0
|
|
20230727,155100,405417490,2145,2145,2145,2145,0
|
|
20230727,155000,405417490,2145,2145,2145,2145,0
|
|
20230727,154900,405417490,2145,2145,2145,2145,0
|
|
20230727,154800,405417490,2145,2145,2145,2145,0
|
|
20230727,154700,405417490,2145,2145,2145,2145,0
|
|
20230727,154600,405417490,2145,2145,2145,2145,0
|
|
20230727,154500,405417490,2145,2145,2145,2145,0
|
|
20230727,154400,405417490,2145,2145,2145,2145,0
|
|
20230727,154300,405417490,2145,2145,2145,2145,0
|
|
20230727,154200,405417490,2145,2145,2145,2145,0
|
|
20230727,154100,405417490,2145,2145,2145,2145,0
|
|
20230727,154000,405417490,2145,2145,2145,2145,0
|
|
20230727,153900,405417490,2145,2145,2145,2145,0
|
|
20230727,153800,405417490,2145,2145,2145,2145,0
|
|
20230727,153700,405417490,2145,2145,2145,2145,0
|
|
20230727,153600,405417490,2145,2145,2145,2145,0
|
|
20230727,153500,405417490,2145,2145,2145,2145,0
|
|
20230727,153400,405417490,2145,2145,2145,2145,0
|
|
20230727,153300,405417490,2145,2145,2145,2145,0
|
|
20230727,153200,405417490,2145,2145,2145,2145,0
|
|
20230727,153100,405417490,2145,2145,2145,2145,0
|
|
20230727,153000,405417490,2145,2145,2145,2145,1964
|
|
20230727,152900,401204710,2145,2145,2145,2145,0
|
|
20230727,152800,401204710,2145,2145,2145,2145,0
|
|
20230727,152700,401204710,2145,2145,2145,2145,0
|
|
20230727,152600,401204710,2145,2145,2145,2145,0
|
|
20230727,152500,401204710,2145,2145,2145,2145,0
|
|
20230727,152400,401204710,2145,2145,2145,2145,0
|
|
20230727,152300,401204710,2145,2145,2145,2145,0
|
|
20230727,152200,401204710,2145,2145,2145,2145,0
|
|
20230727,152100,401204710,2145,2145,2145,2145,0
|
|
20230727,152000,401204710,2145,2145,2145,2145,0
|
|
20230727,151900,401204710,2145,2145,2145,2145,42
|
|
20230727,151800,401114620,2150,2145,2150,2145,1038
|
|
20230727,151700,398885610,2145,2145,2145,2145,0
|
|
20230727,151600,398885610,2145,2145,2145,2145,0
|
|
20230727,151500,398885610,2145,2145,2145,2145,1
|
|
20230727,151400,398883465,2140,2140,2140,2140,0
|
|
20230727,151300,398883465,2140,2140,2140,2140,0
|
|
20230727,151200,398883465,2140,2140,2140,2140,257
|
|
20230727,151100,398333485,2140,2140,2140,2140,1
|
|
20230727,151000,398331345,2145,2145,2145,2145,4
|
|
20230727,150900,398322765,2140,2140,2140,2140,0
|
|
20230727,150800,398322765,2140,2140,2140,2140,0
|
|
20230727,150700,398322765,2140,2140,2140,2140,0
|
|
20230727,150600,398322765,2140,2140,2140,2140,40
|
|
20230727,150500,398237165,2150,2150,2150,2150,0
|
|
20230727,150400,398237165,2150,2150,2150,2150,89
|
|
20230727,150300,398045815,2150,2150,2150,2150,362
|
|
20230727,150200,397267515,2150,2150,2150,2150,0
|
|
20230727,150100,397267515,2150,2150,2150,2150,0
|
|
20230727,150000,397267515,2150,2150,2150,2150,67
|
|
20230727,145900,397123465,2150,2150,2150,2150,0
|
|
20230727,145800,397123465,2150,2150,2150,2150,585
|
|
20230727,145700,395865715,2145,2145,2145,2145,0
|
|
20230727,145600,395865715,2145,2145,2145,2145,0
|
|
20230727,145500,395865715,2145,2145,2145,2145,0
|
|
20230727,145400,395865715,2145,2145,2145,2145,47
|
|
20230727,145300,395764900,2150,2150,2150,2150,10
|
|
20230727,145200,395743400,2140,2140,2140,2140,0
|
|
20230727,145100,395743400,2140,2140,2140,2140,0
|
|
20230727,145000,395743400,2140,2140,2140,2140,542
|
|
20230727,144900,394583520,2140,2140,2140,2140,0
|
|
20230727,144800,394583520,2140,2140,2140,2140,0
|
|
20230727,144700,394583520,2140,2140,2140,2140,0
|
|
20230727,144600,394583520,2140,2140,2140,2140,99
|
|
20230727,144500,394371660,2140,2150,2150,2140,13433
|
|
20230727,144400,365583685,2150,2155,2160,2150,2048
|
|
20230727,144300,361177680,2155,2155,2155,2155,0
|
|
20230727,144200,361177680,2155,2155,2155,2155,1
|
|
20230727,144100,361175525,2155,2155,2155,2155,0
|
|
20230727,144000,361175525,2155,2155,2155,2155,0
|
|
20230727,143900,361175525,2155,2155,2155,2155,0
|
|
20230727,143800,361175525,2155,2155,2155,2155,0
|
|
20230727,143700,361175525,2155,2155,2155,2155,46
|
|
20230727,143600,361076395,2155,2155,2155,2155,0
|
|
20230727,143500,361076395,2155,2155,2155,2155,0
|
|
20230727,143400,361076395,2155,2155,2155,2155,0
|
|
20230727,143300,361076395,2155,2155,2155,2155,0
|
|
20230727,143200,361076395,2155,2155,2155,2155,0
|
|
20230727,143100,361076395,2155,2155,2155,2155,0
|
|
20230727,143000,361076395,2155,2155,2155,2155,0
|
|
20230727,142900,361076395,2155,2155,2155,2155,0
|
|
20230727,142800,361076395,2155,2155,2155,2155,1
|
|
20230727,142700,361074240,2155,2155,2155,2155,0
|
|
20230727,142600,361074240,2155,2155,2155,2155,0
|
|
20230727,142500,361074240,2155,2155,2155,2155,1
|
|
20230727,142400,361072085,2155,2155,2155,2155,0
|
|
20230727,142300,361072085,2155,2155,2155,2155,3001
|
|
20230727,142200,354604930,2160,2160,2160,2160,0
|
|
20230727,142100,354604930,2160,2160,2160,2160,0
|
|
20230727,142000,354604930,2160,2165,2165,2160,513
|
|
20230727,141900,353496600,2165,2165,2165,2165,263
|
|
20230727,141800,352927205,2165,2165,2165,2165,0
|
|
20230727,141700,352927205,2165,2165,2165,2165,0
|
|
20230727,141600,352927205,2165,2165,2165,2165,10
|
|
20230727,141500,352905555,2165,2165,2165,2165,0
|
|
20230727,141400,352905555,2165,2165,2165,2165,2
|
|
20230727,141300,352901225,2165,2165,2165,2165,0
|
|
20230727,141200,352901225,2165,2150,2165,2150,1870
|
|
20230727,141100,348879665,2150,2150,2150,2150,298
|
|
20230727,141000,348238965,2150,2150,2150,2150,1702
|
|
20230727,140900,344579665,2155,2160,2160,2155,1033
|
|
20230727,140800,342353095,2160,2160,2160,2160,10
|
|
20230727,140700,342331495,2165,2165,2165,2165,465
|
|
20230727,140600,341324770,2170,2170,2170,2170,0
|
|
20230727,140500,341324770,2170,2170,2170,2170,0
|
|
20230727,140400,341324770,2170,2170,2170,2170,0
|
|
20230727,140300,341324770,2170,2170,2170,2170,0
|
|
20230727,140200,341324770,2170,2170,2170,2170,1
|
|
20230727,140100,341322600,2165,2165,2165,2165,0
|
|
20230727,140000,341322600,2165,2165,2165,2165,0
|
|
20230727,135900,341322600,2165,2165,2165,2165,0
|
|
20230727,135800,341322600,2165,2165,2165,2165,0
|
|
20230727,135700,341322600,2165,2165,2165,2165,0
|
|
20230727,135600,341322600,2165,2165,2165,2165,0
|
|
20230727,135500,341322600,2165,2165,2165,2165,135
|
|
20230727,135400,341030325,2160,2160,2160,2160,2000
|
|
20230727,135300,336710325,2160,2160,2160,2160,0
|
|
20230727,135200,336710325,2160,2160,2160,2160,0
|
|
20230727,135100,336710325,2160,2160,2160,2160,0
|
|
20230727,135000,336710325,2160,2160,2160,2160,0
|
|
20230727,134900,336710325,2160,2160,2160,2160,1
|
|
20230727,134800,336708165,2160,2160,2160,2160,253
|
|
20230727,134700,336161685,2160,2160,2160,2160,0
|
|
20230727,134600,336161685,2160,2160,2160,2160,0
|
|
20230727,134500,336161685,2160,2160,2160,2160,1
|
|
20230727,134400,336159525,2165,2165,2165,2165,0
|
|
20230727,134300,336159525,2165,2165,2165,2165,0
|
|
20230727,134200,336159525,2165,2165,2165,2165,0
|
|
20230727,134100,336159525,2165,2170,2170,2165,171
|
|
20230727,134000,335788810,2170,2170,2170,2170,0
|
|
20230727,133900,335788810,2170,2170,2170,2170,0
|
|
20230727,133800,335788810,2170,2170,2170,2170,24
|
|
20230727,133700,335736730,2170,2170,2170,2170,0
|
|
20230727,133600,335736730,2170,2165,2170,2165,1000
|
|
20230727,133500,333570170,2155,2155,2155,2155,2
|
|
20230727,133400,333565860,2155,2155,2155,2155,2000
|
|
20230727,133300,329255860,2155,2155,2155,2155,5
|
|
20230727,133200,329245085,2165,2165,2165,2165,0
|
|
20230727,133100,329245085,2165,2160,2165,2160,2891
|
|
20230727,133000,322996690,2160,2160,2160,2160,1
|
|
20230727,132900,322994530,2165,2165,2165,2165,600
|
|
20230727,132800,321695530,2160,2160,2160,2160,0
|
|
20230727,132700,321695530,2160,2160,2160,2160,0
|
|
20230727,132600,321695530,2160,2160,2160,2160,3123
|
|
20230727,132500,314949850,2155,2155,2155,2155,0
|
|
20230727,132400,314949850,2155,2155,2155,2155,1
|
|
20230727,132300,314947695,2160,2160,2160,2160,0
|
|
20230727,132200,314947695,2160,2160,2160,2160,0
|
|
20230727,132100,314947695,2160,2160,2160,2160,0
|
|
20230727,132000,314947695,2160,2160,2160,2160,0
|
|
20230727,131900,314947695,2160,2160,2160,2160,0
|
|
20230727,131800,314947695,2160,2160,2160,2160,18
|
|
20230727,131700,314908815,2165,2165,2165,2165,0
|
|
20230727,131600,314908815,2165,2165,2165,2165,0
|
|
20230727,131500,314908815,2165,2165,2165,2165,0
|
|
20230727,131400,314908815,2165,2165,2165,2165,0
|
|
20230727,131300,314908815,2165,2165,2165,2165,230
|
|
20230727,131200,314410865,2170,2170,2170,2170,0
|
|
20230727,131100,314410865,2170,2170,2170,2170,0
|
|
20230727,131000,314410865,2170,2170,2170,2170,0
|
|
20230727,130900,314410865,2170,2170,2170,2170,259
|
|
20230727,130800,313848835,2175,2175,2175,2175,0
|
|
20230727,130700,313848835,2175,2175,2175,2175,1791
|
|
20230727,130600,309953410,2180,2180,2180,2180,241
|
|
20230727,130500,309428030,2190,2180,2190,2180,4300
|
|
20230727,130400,300037535,2180,2180,2180,2180,0
|
|
20230727,130300,300037535,2180,2180,2180,2180,0
|
|
20230727,130200,300037535,2180,2180,2180,2180,0
|
|
20230727,130100,300037535,2180,2180,2180,2180,240
|
|
20230727,130000,299514335,2180,2180,2180,2180,0
|
|
20230727,125900,299514335,2180,2180,2180,2180,100
|
|
20230727,125800,299296335,2180,2180,2180,2180,4
|
|
20230727,125700,299287615,2180,2180,2180,2180,114
|
|
20230727,125600,299039095,2180,2180,2180,2180,0
|
|
20230727,125500,299039095,2180,2180,2180,2180,2
|
|
20230727,125400,299034735,2180,2180,2180,2180,0
|
|
20230727,125300,299034735,2180,2180,2180,2180,100
|
|
20230727,125200,298816735,2180,2180,2180,2180,6
|
|
20230727,125100,298803655,2180,2160,2180,2160,9046
|
|
20230727,125000,279151135,2150,2150,2150,2150,0
|
|
20230727,124900,279151135,2150,2150,2150,2150,0
|
|
20230727,124800,279151135,2150,2150,2150,2150,0
|
|
20230727,124700,279151135,2150,2160,2160,2150,6
|
|
20230727,124600,279138185,2160,2160,2160,2160,0
|
|
20230727,124500,279138185,2160,2160,2160,2160,0
|
|
20230727,124400,279138185,2160,2160,2160,2160,0
|
|
20230727,124300,279138185,2160,2160,2160,2160,6
|
|
20230727,124200,279125225,2160,2160,2160,2160,0
|
|
20230727,124100,279125225,2160,2160,2160,2160,0
|
|
20230727,124000,279125225,2160,2160,2160,2160,0
|
|
20230727,123900,279125225,2160,2160,2160,2160,0
|
|
20230727,123800,279125225,2160,2160,2160,2160,0
|
|
20230727,123700,279125225,2160,2160,2160,2160,0
|
|
20230727,123600,279125225,2160,2160,2160,2160,0
|
|
20230727,123500,279125225,2160,2160,2160,2160,0
|
|
20230727,123400,279125225,2160,2160,2160,2160,1
|
|
20230727,123300,279123065,2160,2160,2160,2160,1
|
|
20230727,123200,279120905,2145,2145,2145,2145,0
|
|
20230727,123100,279120905,2145,2145,2145,2145,0
|
|
20230727,123000,279120905,2145,2145,2145,2145,1
|
|
20230727,122900,279118760,2160,2160,2160,2160,0
|
|
20230727,122800,279118760,2160,2160,2160,2160,0
|
|
20230727,122700,279118760,2160,2160,2160,2160,0
|
|
20230727,122600,279118760,2160,2160,2160,2160,1
|
|
20230727,122500,279116600,2150,2150,2150,2150,0
|
|
20230727,122400,279116600,2150,2150,2150,2150,0
|
|
20230727,122300,279116600,2150,2150,2150,2150,8
|
|
20230727,122200,279099400,2145,2145,2145,2145,0
|
|
20230727,122100,279099400,2145,2150,2150,2145,632
|
|
20230727,122000,277742155,2165,2165,2165,2165,18
|
|
20230727,121900,277703185,2165,2165,2165,2165,0
|
|
20230727,121800,277703185,2165,2165,2165,2165,0
|
|
20230727,121700,277703185,2165,2165,2165,2165,0
|
|
20230727,121600,277703185,2165,2165,2165,2165,0
|
|
20230727,121500,277703185,2165,2160,2165,2155,1139
|
|
20230727,121400,275243600,2160,2160,2160,2160,0
|
|
20230727,121300,275243600,2160,2160,2160,2160,0
|
|
20230727,121200,275243600,2160,2160,2160,2160,0
|
|
20230727,121100,275243600,2160,2160,2160,2160,0
|
|
20230727,121000,275243600,2160,2160,2160,2160,0
|
|
20230727,120900,275243600,2160,2160,2160,2160,0
|
|
20230727,120800,275243600,2160,2160,2160,2160,0
|
|
20230727,120700,275243600,2160,2160,2160,2160,0
|
|
20230727,120600,275243600,2160,2160,2160,2160,580
|
|
20230727,120500,273990800,2160,2160,2160,2160,0
|
|
20230727,120400,273990800,2160,2160,2160,2160,1
|
|
20230727,120300,273988640,2170,2170,2170,2170,18
|
|
20230727,120200,273949580,2165,2165,2165,2165,500
|
|
20230727,120100,272867080,2165,2165,2165,2165,0
|
|
20230727,120000,272867080,2165,2170,2170,2165,536
|
|
20230727,115900,271705140,2170,2160,2170,2160,658
|
|
20230727,115800,270277540,2160,2160,2160,2160,500
|
|
20230727,115700,269197540,2150,2150,2150,2150,0
|
|
20230727,115600,269197540,2150,2150,2150,2150,0
|
|
20230727,115500,269197540,2150,2150,2150,2150,4
|
|
20230727,115400,269188940,2150,2150,2150,2150,0
|
|
20230727,115300,269188940,2150,2150,2150,2150,0
|
|
20230727,115200,269188940,2150,2150,2150,2150,0
|
|
20230727,115100,269188940,2150,2150,2150,2150,0
|
|
20230727,115000,269188940,2150,2150,2150,2150,1238
|
|
20230727,114900,266527240,2145,2145,2145,2145,9
|
|
20230727,114800,266507935,2145,2145,2145,2145,0
|
|
20230727,114700,266507935,2145,2145,2145,2145,0
|
|
20230727,114600,266507935,2145,2145,2145,2145,0
|
|
20230727,114500,266507935,2145,2145,2145,2145,0
|
|
20230727,114400,266507935,2145,2145,2145,2145,0
|
|
20230727,114300,266507935,2145,2145,2145,2145,0
|
|
20230727,114200,266507935,2145,2145,2145,2145,0
|
|
20230727,114100,266507935,2145,2145,2145,2145,0
|
|
20230727,114000,266507935,2145,2145,2145,2145,0
|
|
20230727,113900,266507935,2145,2145,2145,2145,223
|
|
20230727,113800,266029600,2145,2145,2145,2145,1893
|
|
20230727,113700,261969115,2150,2150,2150,2150,1033
|
|
20230727,113600,259748165,2150,2150,2150,2150,296
|
|
20230727,113500,259111765,2150,2150,2150,2150,0
|
|
20230727,113400,259111765,2150,2150,2150,2150,0
|
|
20230727,113300,259111765,2150,2150,2150,2150,0
|
|
20230727,113200,259111765,2150,2150,2150,2150,30
|
|
20230727,113100,259047265,2155,2155,2155,2155,0
|
|
20230727,113000,259047265,2155,2155,2155,2155,386
|
|
20230727,112900,258215435,2160,2160,2160,2160,0
|
|
20230727,112800,258215435,2160,2170,2170,2160,4
|
|
20230727,112700,258206775,2175,2145,2175,2145,7916
|
|
20230727,112600,241053815,2140,2140,2140,2140,0
|
|
20230727,112500,241053815,2140,2140,2140,2140,0
|
|
20230727,112400,241053815,2140,2140,2140,2140,0
|
|
20230727,112300,241053815,2140,2140,2140,2140,5
|
|
20230727,112200,241043115,2140,2140,2140,2140,10
|
|
20230727,112100,241021715,2140,2145,2145,2140,60
|
|
20230727,112000,240893080,2145,2145,2145,2145,0
|
|
20230727,111900,240893080,2145,2145,2145,2145,0
|
|
20230727,111800,240893080,2145,2145,2145,2145,0
|
|
20230727,111700,240893080,2145,2145,2145,2145,0
|
|
20230727,111600,240893080,2145,2145,2145,2145,0
|
|
20230727,111500,240893080,2145,2145,2145,2145,0
|
|
20230727,111400,240893080,2145,2145,2145,2145,0
|
|
20230727,111300,240893080,2145,2145,2145,2145,0
|
|
20230727,111200,240893080,2145,2145,2145,2145,1312
|
|
20230727,111100,238078840,2145,2140,2145,2140,40
|
|
20230727,111000,237993140,2140,2140,2140,2140,0
|
|
20230727,110900,237993140,2140,2140,2140,2140,0
|
|
20230727,110800,237993140,2140,2140,2140,2140,0
|
|
20230727,110700,237993140,2140,2140,2140,2140,0
|
|
20230727,110600,237993140,2140,2140,2140,2140,0
|
|
20230727,110500,237993140,2140,2140,2140,2140,0
|
|
20230727,110400,237993140,2140,2140,2140,2140,450
|
|
20230727,110300,237030140,2140,2140,2140,2140,0
|
|
20230727,110200,237030140,2140,2140,2140,2140,123
|
|
20230727,110100,236766920,2140,2140,2140,2140,106
|
|
20230727,110000,236540080,2140,2140,2140,2140,14
|
|
20230727,105900,236510120,2140,2140,2140,2140,200
|
|
20230727,105800,236082120,2140,2140,2140,2140,0
|
|
20230727,105700,236082120,2140,2140,2140,2140,0
|
|
20230727,105600,236082120,2140,2140,2140,2140,0
|
|
20230727,105500,236082120,2140,2140,2140,2140,28
|
|
20230727,105400,236022200,2140,2140,2140,2140,0
|
|
20230727,105300,236022200,2140,2140,2140,2140,1000
|
|
20230727,105200,233882200,2140,2140,2140,2140,0
|
|
20230727,105100,233882200,2140,2140,2140,2140,0
|
|
20230727,105000,233882200,2140,2130,2140,2130,950
|
|
20230727,104900,231857400,2140,2140,2140,2140,0
|
|
20230727,104800,231857400,2140,2140,2140,2140,0
|
|
20230727,104700,231857400,2140,2140,2140,2140,0
|
|
20230727,104600,231857400,2140,2140,2140,2140,0
|
|
20230727,104500,231857400,2140,2140,2140,2140,151
|
|
20230727,104400,231534260,2140,2135,2140,2135,682
|
|
20230727,104300,230077940,2130,2130,2130,2130,500
|
|
20230727,104200,229012940,2130,2130,2130,2130,9000
|
|
20230727,104100,209842940,2135,2135,2135,2135,0
|
|
20230727,104000,209842940,2135,2130,2135,2130,3
|
|
20230727,103900,209836545,2130,2130,2130,2130,0
|
|
20230727,103800,209836545,2130,2130,2130,2130,0
|
|
20230727,103700,209836545,2130,2130,2130,2130,0
|
|
20230727,103600,209836545,2130,2130,2130,2130,0
|
|
20230727,103500,209836545,2130,2130,2130,2130,478
|
|
20230727,103400,208818405,2135,2135,2135,2135,3000
|
|
20230727,103300,202413405,2135,2135,2135,2135,0
|
|
20230727,103200,202413405,2135,2135,2135,2135,500
|
|
20230727,103100,201345905,2125,2130,2130,2125,3947
|
|
20230727,103000,192942575,2130,2130,2130,2125,395
|
|
20230727,102900,192101230,2130,2130,2130,2130,108
|
|
20230727,102800,191871190,2130,2130,2130,2130,500
|
|
20230727,102700,190806190,2135,2135,2135,2135,0
|
|
20230727,102600,190806190,2135,2130,2135,2130,3210
|
|
20230727,102500,183966905,2130,2130,2130,2130,0
|
|
20230727,102400,183966905,2130,2130,2130,2130,490
|
|
20230727,102300,182923205,2130,2130,2130,2130,310
|
|
20230727,102200,182262905,2140,2140,2140,2135,1554
|
|
20230727,102100,178939845,2140,2130,2140,2130,2022
|
|
20230727,102000,174619460,2130,2130,2130,2130,1000
|
|
20230727,101900,172489460,2130,2130,2130,2130,0
|
|
20230727,101800,172489460,2130,2130,2130,2130,0
|
|
20230727,101700,172489460,2130,2130,2130,2130,188
|
|
20230727,101600,172089020,2130,2135,2135,2130,1501
|
|
20230727,101500,168884390,2145,2145,2145,2145,10
|
|
20230727,101400,168862940,2140,2140,2140,2140,50
|
|
20230727,101300,168755940,2140,2140,2140,2140,50
|
|
20230727,101200,168648940,2145,2145,2145,2145,0
|
|
20230727,101100,168648940,2145,2130,2145,2130,15046
|
|
20230727,101000,136525365,2120,2120,2120,2120,0
|
|
20230727,100900,136525365,2120,2120,2120,2120,57
|
|
20230727,100800,136404525,2120,2120,2120,2120,0
|
|
20230727,100700,136404525,2120,2120,2120,2120,0
|
|
20230727,100600,136404525,2120,2130,2130,2120,502
|
|
20230727,100500,135335275,2135,2130,2135,2130,2488
|
|
20230727,100400,130033850,2130,2130,2130,2125,409
|
|
20230727,100300,129162685,2125,2125,2125,2125,0
|
|
20230727,100200,129162685,2125,2125,2125,2125,50
|
|
20230727,100100,129056435,2115,2115,2115,2115,1
|
|
20230727,100000,129054320,2115,2120,2125,2115,232
|
|
20230727,095900,128561360,2120,2115,2120,2115,109
|
|
20230727,095800,128330300,2110,2110,2110,2110,0
|
|
20230727,095700,128330300,2110,2120,2120,2100,5241
|
|
20230727,095600,117250320,2125,2125,2125,2125,27
|
|
20230727,095500,117192945,2135,2135,2135,2135,0
|
|
20230727,095400,117192945,2135,2135,2135,2135,0
|
|
20230727,095300,117192945,2135,2135,2135,2135,1
|
|
20230727,095200,117190810,2135,2135,2135,2135,0
|
|
20230727,095100,117190810,2135,2135,2135,2135,0
|
|
20230727,095000,117190810,2135,2135,2135,2135,0
|
|
20230727,094900,117190810,2135,2135,2135,2135,13
|
|
20230727,094800,117163055,2130,2130,2130,2130,0
|
|
20230727,094700,117163055,2130,2130,2130,2130,0
|
|
20230727,094600,117163055,2130,2130,2135,2130,1166
|
|
20230727,094500,114679470,2125,2135,2135,2125,1818
|
|
20230727,094400,110798240,2135,2125,2135,2125,2878
|
|
20230727,094300,104665105,2125,2125,2125,2125,4066
|
|
20230727,094200,96024855,2120,2120,2120,2120,0
|
|
20230727,094100,96024855,2120,2120,2120,2120,280
|
|
20230727,094000,95431255,2120,2120,2120,2120,0
|
|
20230727,093900,95431255,2120,2120,2120,2120,0
|
|
20230727,093800,95431255,2120,2120,2120,2120,1
|
|
20230727,093700,95429135,2120,2120,2120,2120,1
|
|
20230727,093600,95427015,2120,2120,2120,2120,0
|
|
20230727,093500,95427015,2120,2115,2120,2115,502
|
|
20230727,093400,94362780,2125,2125,2125,2125,1
|
|
20230727,093300,94360655,2110,2110,2110,2110,0
|
|
20230727,093200,94360655,2110,2110,2110,2110,2323
|
|
20230727,093100,89459125,2130,2120,2130,2110,6360
|
|
20230727,093000,76015130,2120,2115,2120,2115,430
|
|
20230727,092900,75103645,2115,2120,2120,2115,486
|
|
20230727,092800,74073335,2135,2135,2135,2135,0
|
|
20230727,092700,74073335,2135,2135,2135,2135,201
|
|
20230727,092600,73644200,2135,2130,2135,2130,5000
|
|
20230727,092500,62970205,2130,2130,2130,2130,0
|
|
20230727,092400,62970205,2130,2130,2130,2130,5
|
|
20230727,092300,62959555,2130,2125,2130,2125,106
|
|
20230727,092200,62734260,2125,2120,2125,2120,120
|
|
20230727,092100,62479460,2125,2110,2125,2110,11969
|
|
20230727,092000,37170170,2110,2095,2110,2095,113
|
|
20230727,091900,36932190,2095,2095,2095,2095,1000
|
|
20230727,091800,34837190,2090,2090,2090,2090,0
|
|
20230727,091700,34837190,2090,2085,2090,2085,615
|
|
20230727,091600,33552185,2070,2070,2070,2070,0
|
|
20230727,091500,33552185,2070,2090,2090,2070,274
|
|
20230727,091400,32979565,2080,2085,2085,2080,2214
|
|
20230727,091300,28363500,2060,2060,2060,2060,1
|
|
20230727,091200,28361440,2080,2080,2080,2080,0
|
|
20230727,091100,28361440,2080,2080,2080,2080,192
|
|
20230727,091000,27962080,2080,2080,2080,2080,97
|
|
20230727,090900,27760320,2070,2075,2075,2070,2429
|
|
20230727,090800,22731885,2080,2085,2085,2080,227
|
|
20230727,090700,22258775,2090,2090,2090,2090,300
|
|
20230727,090600,21631775,2090,2085,2090,2085,421
|
|
20230727,090500,20753985,2080,2080,2080,2080,781
|
|
20230727,090400,19129505,2080,2080,2080,2080,0
|
|
20230727,090300,19129505,2080,2075,2080,2075,1521
|
|
20230727,090200,15968525,2070,2060,2070,2050,1056
|
|
20230727,090100,13789265,2060,2055,2060,2040,559
|
|
20230727,090000,12640900,2080,2030,2080,2030,6215
|