633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,193000,203051615,3175,3175,3175,3175,2612
|
|
20230727,192900,203051615,3175,3175,3175,3175,0
|
|
20230727,192800,203051615,3175,3175,3175,3175,0
|
|
20230727,192700,203051615,3175,3175,3175,3175,0
|
|
20230727,192600,203051615,3175,3175,3175,3175,0
|
|
20230727,192500,203051615,3175,3175,3175,3175,0
|
|
20230727,192400,203051615,3175,3175,3175,3175,0
|
|
20230727,192300,203051615,3175,3175,3175,3175,0
|
|
20230727,192200,203051615,3175,3175,3175,3175,0
|
|
20230727,192100,203051615,3175,3175,3175,3175,0
|
|
20230727,192000,203051615,3175,3175,3175,3175,0
|
|
20230727,191900,203051615,3175,3175,3175,3175,0
|
|
20230727,191800,203051615,3175,3175,3175,3175,0
|
|
20230727,191700,203051615,3175,3175,3175,3175,0
|
|
20230727,191600,203051615,3175,3175,3175,3175,0
|
|
20230727,191500,203051615,3175,3175,3175,3175,0
|
|
20230727,191400,203051615,3175,3175,3175,3175,0
|
|
20230727,191300,203051615,3175,3175,3175,3175,0
|
|
20230727,191200,203051615,3175,3175,3175,3175,0
|
|
20230727,191100,203051615,3175,3175,3175,3175,0
|
|
20230727,191000,203051615,3175,3175,3175,3175,0
|
|
20230727,190900,203051615,3175,3175,3175,3175,0
|
|
20230727,190800,203051615,3175,3175,3175,3175,0
|
|
20230727,190700,203051615,3175,3175,3175,3175,0
|
|
20230727,190600,203051615,3175,3175,3175,3175,0
|
|
20230727,190500,203051615,3175,3175,3175,3175,0
|
|
20230727,190400,203051615,3175,3175,3175,3175,0
|
|
20230727,190300,203051615,3175,3175,3175,3175,0
|
|
20230727,190200,203051615,3175,3175,3175,3175,0
|
|
20230727,190100,203051615,3175,3175,3175,3175,0
|
|
20230727,190000,203051615,3175,3175,3175,3175,2612
|
|
20230727,185900,203051615,3175,3175,3175,3175,0
|
|
20230727,185800,203051615,3175,3175,3175,3175,0
|
|
20230727,185700,203051615,3175,3175,3175,3175,0
|
|
20230727,185600,203051615,3175,3175,3175,3175,0
|
|
20230727,185500,203051615,3175,3175,3175,3175,0
|
|
20230727,185400,203051615,3175,3175,3175,3175,0
|
|
20230727,185300,203051615,3175,3175,3175,3175,0
|
|
20230727,185200,203051615,3175,3175,3175,3175,0
|
|
20230727,185100,203051615,3175,3175,3175,3175,0
|
|
20230727,185000,203051615,3175,3175,3175,3175,0
|
|
20230727,184900,203051615,3175,3175,3175,3175,0
|
|
20230727,184800,203051615,3175,3175,3175,3175,0
|
|
20230727,184700,203051615,3175,3175,3175,3175,0
|
|
20230727,184600,203051615,3175,3175,3175,3175,0
|
|
20230727,184500,203051615,3175,3175,3175,3175,0
|
|
20230727,184400,203051615,3175,3175,3175,3175,0
|
|
20230727,184300,203051615,3175,3175,3175,3175,0
|
|
20230727,184200,203051615,3175,3175,3175,3175,0
|
|
20230727,184100,203051615,3175,3175,3175,3175,0
|
|
20230727,184000,203051615,3175,3175,3175,3175,0
|
|
20230727,183900,203051615,3175,3175,3175,3175,0
|
|
20230727,183800,203051615,3175,3175,3175,3175,0
|
|
20230727,183700,203051615,3175,3175,3175,3175,0
|
|
20230727,183600,203051615,3175,3175,3175,3175,0
|
|
20230727,183500,203051615,3175,3175,3175,3175,0
|
|
20230727,183400,203051615,3175,3175,3175,3175,0
|
|
20230727,183300,203051615,3175,3175,3175,3175,0
|
|
20230727,183200,203051615,3175,3175,3175,3175,0
|
|
20230727,183100,203051615,3175,3175,3175,3175,0
|
|
20230727,183000,203051615,3175,3175,3175,3175,2612
|
|
20230727,182900,203051615,3175,3175,3175,3175,0
|
|
20230727,182800,203051615,3175,3175,3175,3175,0
|
|
20230727,182700,203051615,3175,3175,3175,3175,0
|
|
20230727,182600,203051615,3175,3175,3175,3175,0
|
|
20230727,182500,203051615,3175,3175,3175,3175,0
|
|
20230727,182400,203051615,3175,3175,3175,3175,0
|
|
20230727,182300,203051615,3175,3175,3175,3175,0
|
|
20230727,182200,203051615,3175,3175,3175,3175,0
|
|
20230727,182100,203051615,3175,3175,3175,3175,0
|
|
20230727,182000,203051615,3175,3175,3175,3175,0
|
|
20230727,181900,203051615,3175,3175,3175,3175,0
|
|
20230727,181800,203051615,3175,3175,3175,3175,0
|
|
20230727,181700,203051615,3175,3175,3175,3175,0
|
|
20230727,181600,203051615,3175,3175,3175,3175,0
|
|
20230727,181500,203051615,3175,3175,3175,3175,0
|
|
20230727,181400,203051615,3175,3175,3175,3175,0
|
|
20230727,181300,203051615,3175,3175,3175,3175,0
|
|
20230727,181200,203051615,3175,3175,3175,3175,0
|
|
20230727,181100,203051615,3175,3175,3175,3175,0
|
|
20230727,181000,203051615,3175,3175,3175,3175,0
|
|
20230727,180900,203051615,3175,3175,3175,3175,0
|
|
20230727,180800,203051615,3175,3175,3175,3175,0
|
|
20230727,180700,203051615,3175,3175,3175,3175,0
|
|
20230727,180600,203051615,3175,3175,3175,3175,0
|
|
20230727,180500,203051615,3175,3175,3175,3175,0
|
|
20230727,180400,203051615,3175,3175,3175,3175,0
|
|
20230727,180300,203051615,3175,3175,3175,3175,0
|
|
20230727,180200,203051615,3175,3175,3175,3175,0
|
|
20230727,180100,203051615,3175,3175,3175,3175,0
|
|
20230727,180000,203051615,3175,3175,3175,3175,2612
|
|
20230727,175900,203051615,3175,3175,3175,3175,0
|
|
20230727,175800,203051615,3175,3175,3175,3175,0
|
|
20230727,175700,203051615,3175,3175,3175,3175,0
|
|
20230727,175600,203051615,3175,3175,3175,3175,0
|
|
20230727,175500,203051615,3175,3175,3175,3175,0
|
|
20230727,175400,203051615,3175,3175,3175,3175,0
|
|
20230727,175300,203051615,3175,3175,3175,3175,0
|
|
20230727,175200,203051615,3175,3175,3175,3175,0
|
|
20230727,175100,203051615,3175,3175,3175,3175,0
|
|
20230727,175000,203051615,3175,3175,3175,3175,0
|
|
20230727,174900,203051615,3175,3175,3175,3175,0
|
|
20230727,174800,203051615,3175,3175,3175,3175,0
|
|
20230727,174700,203051615,3175,3175,3175,3175,0
|
|
20230727,174600,203051615,3175,3175,3175,3175,0
|
|
20230727,174500,203051615,3175,3175,3175,3175,0
|
|
20230727,174400,203051615,3175,3175,3175,3175,0
|
|
20230727,174300,203051615,3175,3175,3175,3175,0
|
|
20230727,174200,203051615,3175,3175,3175,3175,0
|
|
20230727,174100,203051615,3175,3175,3175,3175,0
|
|
20230727,174000,203051615,3175,3175,3175,3175,0
|
|
20230727,173900,203051615,3175,3175,3175,3175,0
|
|
20230727,173800,203051615,3175,3175,3175,3175,0
|
|
20230727,173700,203051615,3175,3175,3175,3175,0
|
|
20230727,173600,203051615,3175,3175,3175,3175,0
|
|
20230727,173500,203051615,3175,3175,3175,3175,0
|
|
20230727,173400,203051615,3175,3175,3175,3175,0
|
|
20230727,173300,203051615,3175,3175,3175,3175,0
|
|
20230727,173200,203051615,3175,3175,3175,3175,0
|
|
20230727,173100,203051615,3175,3175,3175,3175,0
|
|
20230727,173000,203051615,3175,3175,3175,3175,2612
|
|
20230727,172900,203051615,3175,3175,3175,3175,0
|
|
20230727,172800,203051615,3175,3175,3175,3175,0
|
|
20230727,172700,203051615,3175,3175,3175,3175,0
|
|
20230727,172600,203051615,3175,3175,3175,3175,0
|
|
20230727,172500,203051615,3175,3175,3175,3175,0
|
|
20230727,172400,203051615,3175,3175,3175,3175,0
|
|
20230727,172300,203051615,3175,3175,3175,3175,0
|
|
20230727,172200,203051615,3175,3175,3175,3175,0
|
|
20230727,172100,203051615,3175,3175,3175,3175,0
|
|
20230727,172000,203051615,3175,3175,3175,3175,0
|
|
20230727,171900,203051615,3175,3175,3175,3175,0
|
|
20230727,171800,203051615,3175,3175,3175,3175,0
|
|
20230727,171700,203051615,3175,3175,3175,3175,0
|
|
20230727,171600,203051615,3175,3175,3175,3175,0
|
|
20230727,171500,203051615,3175,3175,3175,3175,0
|
|
20230727,171400,203051615,3175,3175,3175,3175,0
|
|
20230727,171300,203051615,3175,3175,3175,3175,0
|
|
20230727,171200,203051615,3175,3175,3175,3175,0
|
|
20230727,171100,203051615,3175,3175,3175,3175,0
|
|
20230727,171000,203051615,3175,3175,3175,3175,0
|
|
20230727,170900,203051615,3175,3175,3175,3175,0
|
|
20230727,170800,203051615,3175,3175,3175,3175,0
|
|
20230727,170700,203051615,3175,3175,3175,3175,0
|
|
20230727,170600,203051615,3175,3175,3175,3175,0
|
|
20230727,170500,203051615,3175,3175,3175,3175,0
|
|
20230727,170400,203051615,3175,3175,3175,3175,0
|
|
20230727,170300,203051615,3175,3175,3175,3175,0
|
|
20230727,170200,203051615,3175,3175,3175,3175,0
|
|
20230727,170100,203051615,3175,3175,3175,3175,0
|
|
20230727,170000,203051615,3175,3175,3175,3175,2612
|
|
20230727,165900,203051615,3175,3175,3175,3175,0
|
|
20230727,165800,203051615,3175,3175,3175,3175,0
|
|
20230727,165700,203051615,3175,3175,3175,3175,0
|
|
20230727,165600,203051615,3175,3175,3175,3175,0
|
|
20230727,165500,203051615,3175,3175,3175,3175,0
|
|
20230727,165400,203051615,3175,3175,3175,3175,0
|
|
20230727,165300,203051615,3175,3175,3175,3175,0
|
|
20230727,165200,203051615,3175,3175,3175,3175,0
|
|
20230727,165100,203051615,3175,3175,3175,3175,0
|
|
20230727,165000,203051615,3175,3175,3175,3175,0
|
|
20230727,164900,203051615,3175,3175,3175,3175,0
|
|
20230727,164800,203051615,3175,3175,3175,3175,0
|
|
20230727,164700,203051615,3175,3175,3175,3175,0
|
|
20230727,164600,203051615,3175,3175,3175,3175,0
|
|
20230727,164500,203051615,3175,3175,3175,3175,0
|
|
20230727,164400,203051615,3175,3175,3175,3175,0
|
|
20230727,164300,203051615,3175,3175,3175,3175,0
|
|
20230727,164200,203051615,3175,3175,3175,3175,0
|
|
20230727,164100,203051615,3175,3175,3175,3175,0
|
|
20230727,164000,203051615,3175,3175,3175,3175,0
|
|
20230727,163900,203051615,3175,3175,3175,3175,0
|
|
20230727,163800,203051615,3175,3175,3175,3175,0
|
|
20230727,163700,203051615,3175,3175,3175,3175,0
|
|
20230727,163600,203051615,3175,3175,3175,3175,0
|
|
20230727,163500,203051615,3175,3175,3175,3175,0
|
|
20230727,163400,203051615,3175,3175,3175,3175,0
|
|
20230727,163300,203051615,3175,3175,3175,3175,0
|
|
20230727,163200,203051615,3175,3175,3175,3175,0
|
|
20230727,163100,203051615,3175,3175,3175,3175,0
|
|
20230727,163000,203051615,3175,3175,3175,3175,2612
|
|
20230727,162900,203051615,3175,3175,3175,3175,0
|
|
20230727,162800,203051615,3175,3175,3175,3175,0
|
|
20230727,162700,203051615,3175,3175,3175,3175,0
|
|
20230727,162600,203051615,3175,3175,3175,3175,0
|
|
20230727,162500,203051615,3175,3175,3175,3175,0
|
|
20230727,162400,203051615,3175,3175,3175,3175,0
|
|
20230727,162300,203051615,3175,3175,3175,3175,0
|
|
20230727,162200,203051615,3175,3175,3175,3175,0
|
|
20230727,162100,203051615,3175,3175,3175,3175,0
|
|
20230727,162000,203051615,3175,3175,3175,3175,0
|
|
20230727,161900,203051615,3175,3175,3175,3175,0
|
|
20230727,161800,203051615,3175,3175,3175,3175,0
|
|
20230727,161700,203051615,3175,3175,3175,3175,0
|
|
20230727,161600,203051615,3175,3175,3175,3175,0
|
|
20230727,161500,203051615,3175,3175,3175,3175,0
|
|
20230727,161400,203051615,3175,3175,3175,3175,0
|
|
20230727,161300,203051615,3175,3175,3175,3175,0
|
|
20230727,161200,203051615,3175,3175,3175,3175,0
|
|
20230727,161100,203051615,3175,3175,3175,3175,0
|
|
20230727,161000,203051615,3175,3175,3175,3175,0
|
|
20230727,160900,203051615,3175,3175,3175,3175,0
|
|
20230727,160800,203051615,3175,3175,3175,3175,0
|
|
20230727,160700,203051615,3175,3175,3175,3175,0
|
|
20230727,160600,203051615,3175,3175,3175,3175,0
|
|
20230727,160500,203051615,3175,3175,3175,3175,0
|
|
20230727,160400,203051615,3175,3175,3175,3175,0
|
|
20230727,160300,203051615,3175,3175,3175,3175,0
|
|
20230727,160200,203051615,3175,3175,3175,3175,0
|
|
20230727,160100,203051615,3175,3175,3175,3175,0
|
|
20230727,160000,203051615,3175,3175,3175,3175,2612
|
|
20230727,155900,203051615,3175,3175,3175,3175,0
|
|
20230727,155800,203051615,3175,3175,3175,3175,0
|
|
20230727,155700,203051615,3175,3175,3175,3175,0
|
|
20230727,155600,203051615,3175,3175,3175,3175,0
|
|
20230727,155500,203051615,3175,3175,3175,3175,0
|
|
20230727,155400,203051615,3175,3175,3175,3175,0
|
|
20230727,155300,203051615,3175,3175,3175,3175,0
|
|
20230727,155200,203051615,3175,3175,3175,3175,0
|
|
20230727,155100,203051615,3175,3175,3175,3175,0
|
|
20230727,155000,203051615,3175,3175,3175,3175,0
|
|
20230727,154900,203051615,3175,3175,3175,3175,0
|
|
20230727,154800,203051615,3175,3175,3175,3175,0
|
|
20230727,154700,203051615,3175,3175,3175,3175,0
|
|
20230727,154600,203051615,3175,3175,3175,3175,0
|
|
20230727,154500,203051615,3175,3175,3175,3175,0
|
|
20230727,154400,203051615,3175,3175,3175,3175,0
|
|
20230727,154300,203051615,3175,3175,3175,3175,0
|
|
20230727,154200,203051615,3175,3175,3175,3175,0
|
|
20230727,154100,203051615,3175,3175,3175,3175,0
|
|
20230727,154000,203051615,3175,3175,3175,3175,0
|
|
20230727,153900,203051615,3175,3175,3175,3175,0
|
|
20230727,153800,203051615,3175,3175,3175,3175,0
|
|
20230727,153700,203051615,3175,3175,3175,3175,0
|
|
20230727,153600,203051615,3175,3175,3175,3175,0
|
|
20230727,153500,203051615,3175,3175,3175,3175,0
|
|
20230727,153400,203051615,3175,3175,3175,3175,0
|
|
20230727,153300,203051615,3175,3175,3175,3175,0
|
|
20230727,153200,203051615,3175,3175,3175,3175,0
|
|
20230727,153100,203051615,3175,3175,3175,3175,0
|
|
20230727,153000,203051615,3175,3175,3175,3175,5224
|
|
20230727,152900,194758515,3170,3170,3170,3170,0
|
|
20230727,152800,194758515,3170,3170,3170,3170,0
|
|
20230727,152700,194758515,3170,3170,3170,3170,0
|
|
20230727,152600,194758515,3170,3170,3170,3170,0
|
|
20230727,152500,194758515,3170,3170,3170,3170,0
|
|
20230727,152400,194758515,3170,3170,3170,3170,0
|
|
20230727,152300,194758515,3170,3170,3170,3170,0
|
|
20230727,152200,194758515,3170,3170,3170,3170,0
|
|
20230727,152100,194758515,3170,3170,3170,3170,0
|
|
20230727,152000,194758515,3170,3170,3170,3170,0
|
|
20230727,151900,194758515,3170,3175,3175,3170,474
|
|
20230727,151800,193253765,3175,3175,3175,3175,6
|
|
20230727,151700,193234715,3175,3175,3175,3175,6
|
|
20230727,151600,193215665,3175,3175,3175,3175,6
|
|
20230727,151500,193196615,3175,3175,3175,3175,20
|
|
20230727,151400,193133115,3175,3175,3175,3175,7
|
|
20230727,151300,193110890,3175,3175,3175,3175,36
|
|
20230727,151200,192996590,3170,3175,3175,3170,306
|
|
20230727,151100,192026540,3175,3175,3175,3175,220
|
|
20230727,151000,191328040,3175,3175,3175,3175,5
|
|
20230727,150900,191312165,3175,3175,3175,3175,6
|
|
20230727,150800,191293115,3175,3175,3175,3175,40
|
|
20230727,150700,191166115,3175,3170,3175,3170,656
|
|
20230727,150600,189085375,3175,3175,3175,3175,1005
|
|
20230727,150500,185894500,3165,3175,3175,3165,206
|
|
20230727,150400,185242410,3175,3175,3175,3175,6
|
|
20230727,150300,185223360,3165,3175,3175,3165,580
|
|
20230727,150200,183386095,3175,3175,3175,3175,6
|
|
20230727,150100,183367045,3175,3175,3175,3170,486
|
|
20230727,150000,181824435,3170,3170,3170,3170,17
|
|
20230727,145900,181770545,3170,3170,3170,3170,6
|
|
20230727,145800,181751525,3170,3170,3170,3170,6
|
|
20230727,145700,181732505,3170,3170,3170,3170,5
|
|
20230727,145600,181716655,3175,3175,3175,3175,6
|
|
20230727,145500,181697605,3175,3170,3180,3150,2256
|
|
20230727,145400,174577610,3185,3185,3185,3185,62
|
|
20230727,145300,174380140,3185,3185,3185,3185,6
|
|
20230727,145200,174361030,3185,3185,3185,3185,18
|
|
20230727,145100,174303700,3155,3185,3185,3155,3506
|
|
20230727,145000,163221150,3185,3185,3185,3185,6
|
|
20230727,144900,163202040,3190,3190,3190,3190,6
|
|
20230727,144800,163182900,3190,3190,3190,3190,6
|
|
20230727,144700,163163760,3190,3190,3190,3190,5
|
|
20230727,144600,163147810,3190,3190,3190,3190,6
|
|
20230727,144500,163128670,3170,3190,3190,3170,2010
|
|
20230727,144400,156750335,3190,3190,3190,3190,6
|
|
20230727,144300,156731195,3190,3190,3190,3190,6
|
|
20230727,144200,156712055,3190,3190,3190,3190,6
|
|
20230727,144100,156692915,3185,3190,3190,3185,507
|
|
20230727,144000,155078090,3190,3190,3190,3190,6
|
|
20230727,143900,155058950,3190,3190,3190,3190,20
|
|
20230727,143800,154995150,3195,3195,3195,3195,6
|
|
20230727,143700,154975980,3195,3195,3195,3195,6
|
|
20230727,143600,154956810,3195,3195,3195,3195,143
|
|
20230727,143500,154499925,3195,3195,3195,3195,6
|
|
20230727,143400,154480755,3195,3195,3195,3195,5
|
|
20230727,143300,154464780,3195,3195,3195,3195,6
|
|
20230727,143200,154445610,3195,3195,3195,3195,6
|
|
20230727,143100,154426440,3195,3195,3195,3195,6
|
|
20230727,143000,154407270,3195,3195,3195,3195,6
|
|
20230727,142900,154388100,3195,3195,3195,3195,5
|
|
20230727,142800,154372125,3195,3195,3195,3195,6
|
|
20230727,142700,154352955,3195,3195,3195,3195,6
|
|
20230727,142600,154333785,3195,3195,3195,3195,6
|
|
20230727,142500,154314615,3195,3195,3195,3195,6
|
|
20230727,142400,154295445,3195,3195,3195,3195,5
|
|
20230727,142300,154279470,3195,3195,3195,3195,6
|
|
20230727,142200,154260300,3195,3195,3195,3195,6
|
|
20230727,142100,154241130,3195,3195,3195,3195,6
|
|
20230727,142000,154221960,3195,3195,3195,3195,5
|
|
20230727,141900,154205985,3195,3185,3195,3185,17
|
|
20230727,141800,154151810,3185,3185,3185,3185,16
|
|
20230727,141700,154100850,3185,3185,3185,3185,16
|
|
20230727,141600,154049890,3185,3195,3195,3185,960
|
|
20230727,141500,150992230,3195,3195,3195,3195,5
|
|
20230727,141400,150976255,3195,3190,3195,3190,6
|
|
20230727,141300,150957105,3190,3195,3195,3190,502
|
|
20230727,141200,149355695,3195,3195,3195,3195,6
|
|
20230727,141100,149336525,3195,3195,3195,3195,5
|
|
20230727,141000,149320550,3195,3195,3195,3195,6
|
|
20230727,140900,149301380,3195,3195,3195,3195,6
|
|
20230727,140800,149282210,3195,3200,3200,3195,189
|
|
20230727,140700,148678325,3200,3200,3200,3200,6
|
|
20230727,140600,148659125,3200,3200,3200,3200,5
|
|
20230727,140500,148643125,3200,3200,3200,3200,6
|
|
20230727,140400,148623925,3200,3195,3200,3195,14
|
|
20230727,140300,148579165,3200,3200,3200,3200,8
|
|
20230727,140200,148553565,3200,3200,3200,3200,37
|
|
20230727,140100,148435165,3200,3200,3200,3200,5
|
|
20230727,140000,148419165,3200,3200,3200,3200,6
|
|
20230727,135900,148399965,3200,3200,3200,3200,6
|
|
20230727,135800,148380765,3200,3200,3200,3200,6
|
|
20230727,135700,148361565,3200,3200,3200,3200,5
|
|
20230727,135600,148345565,3200,3200,3200,3200,6
|
|
20230727,135500,148326365,3200,3200,3200,3200,6
|
|
20230727,135400,148307165,3200,3200,3200,3200,6
|
|
20230727,135300,148287965,3200,3200,3200,3200,21
|
|
20230727,135200,148220765,3200,3200,3200,3200,5
|
|
20230727,135100,148204765,3200,3200,3200,3200,6
|
|
20230727,135000,148185565,3200,3200,3200,3200,6
|
|
20230727,134900,148166365,3200,3200,3200,3200,6
|
|
20230727,134800,148147165,3200,3200,3200,3200,5
|
|
20230727,134700,148131165,3200,3200,3200,3200,6
|
|
20230727,134600,148111965,3200,3200,3200,3200,6
|
|
20230727,134500,148092765,3200,3200,3200,3200,6
|
|
20230727,134400,148073565,3200,3200,3200,3200,6
|
|
20230727,134300,148054365,3200,3200,3200,3200,5
|
|
20230727,134200,148038365,3200,3200,3200,3200,6
|
|
20230727,134100,148019165,3200,3200,3200,3200,6
|
|
20230727,134000,147999965,3200,3200,3200,3200,6
|
|
20230727,133900,147980765,3200,3200,3200,3200,6
|
|
20230727,133800,147961565,3200,3200,3200,3200,5
|
|
20230727,133700,147945565,3200,3200,3200,3200,7
|
|
20230727,133600,147923165,3200,3200,3200,3200,6
|
|
20230727,133500,147903965,3200,3200,3200,3200,6
|
|
20230727,133400,147884765,3200,3200,3200,3200,5
|
|
20230727,133300,147868765,3200,3200,3200,3200,6
|
|
20230727,133200,147849565,3200,3200,3200,3200,6
|
|
20230727,133100,147830365,3200,3200,3200,3200,6
|
|
20230727,133000,147811165,3200,3200,3200,3200,6
|
|
20230727,132900,147791965,3195,3195,3195,3195,362
|
|
20230727,132800,146635375,3195,3195,3195,3195,6
|
|
20230727,132700,146616205,3195,3195,3195,3195,6
|
|
20230727,132600,146597035,3195,3195,3195,3195,6
|
|
20230727,132500,146577865,3195,3195,3195,3195,5
|
|
20230727,132400,146561890,3195,3195,3195,3195,6
|
|
20230727,132300,146542720,3195,3195,3195,3195,6
|
|
20230727,132200,146523550,3195,3195,3195,3195,6
|
|
20230727,132100,146504380,3195,3195,3195,3195,6
|
|
20230727,132000,146485210,3195,3195,3195,3195,5
|
|
20230727,131900,146469235,3195,3195,3195,3195,23
|
|
20230727,131800,146395750,3195,3195,3195,3195,6
|
|
20230727,131700,146376580,3195,3195,3195,3195,6
|
|
20230727,131600,146357410,3195,3195,3195,3195,6
|
|
20230727,131500,146338240,3195,3195,3195,3195,5
|
|
20230727,131400,146322265,3195,3195,3195,3195,6
|
|
20230727,131300,146303095,3195,3190,3195,3190,289
|
|
20230727,131200,145381155,3190,3190,3190,3190,6
|
|
20230727,131100,145362015,3190,3190,3190,3190,5
|
|
20230727,131000,145346065,3190,3190,3190,3190,6
|
|
20230727,130900,145326925,3190,3190,3190,3190,6
|
|
20230727,130800,145307785,3190,3190,3190,3190,6
|
|
20230727,130700,145288645,3190,3190,3190,3190,6
|
|
20230727,130600,145269505,3190,3190,3190,3190,5
|
|
20230727,130500,145253555,3190,3190,3190,3190,6
|
|
20230727,130400,145234415,3190,3190,3190,3190,6
|
|
20230727,130300,145215275,3190,3190,3190,3190,6
|
|
20230727,130200,145196135,3190,3190,3190,3190,5
|
|
20230727,130100,145180185,3190,3190,3190,3190,6
|
|
20230727,130000,145161045,3190,3190,3190,3190,6
|
|
20230727,125900,145141905,3185,3190,3190,3185,377
|
|
20230727,125800,143941130,3190,3190,3190,3190,6
|
|
20230727,125700,143921990,3190,3190,3190,3190,5
|
|
20230727,125600,143906040,3190,3190,3190,3190,6
|
|
20230727,125500,143886900,3190,3190,3190,3190,6
|
|
20230727,125400,143867760,3190,3190,3190,3190,6
|
|
20230727,125300,143848620,3190,3190,3190,3190,8
|
|
20230727,125200,143823100,3190,3190,3190,3190,5
|
|
20230727,125100,143807150,3190,3185,3190,3185,206
|
|
20230727,125000,143151010,3185,3190,3190,3185,7
|
|
20230727,124900,143128685,3190,3190,3190,3190,6
|
|
20230727,124800,143109545,3190,3190,3190,3190,53
|
|
20230727,124700,142940475,3190,3190,3190,3190,6
|
|
20230727,124600,142921335,3190,3190,3190,3190,36
|
|
20230727,124500,142806495,3190,3190,3190,3190,66
|
|
20230727,124400,142595955,3190,3190,3190,3190,6
|
|
20230727,124300,142576815,3190,3190,3190,3190,25
|
|
20230727,124200,142497065,3190,3190,3190,3190,11
|
|
20230727,124100,142461975,3190,3190,3190,3190,6
|
|
20230727,124000,142442835,3190,3190,3190,3190,6
|
|
20230727,123900,142423695,3190,3190,3190,3190,5
|
|
20230727,123800,142407745,3190,3190,3190,3190,6
|
|
20230727,123700,142388605,3190,3190,3190,3190,6
|
|
20230727,123600,142369465,3190,3190,3190,3190,154
|
|
20230727,123500,141878205,3195,3190,3195,3190,7
|
|
20230727,123400,141855845,3195,3195,3195,3195,5
|
|
20230727,123300,141839870,3195,3195,3195,3195,7
|
|
20230727,123200,141817505,3195,3195,3195,3195,6
|
|
20230727,123100,141798335,3195,3195,3195,3195,6
|
|
20230727,123000,141779165,3195,3195,3195,3195,6
|
|
20230727,122900,141759995,3195,3195,3195,3195,15
|
|
20230727,122800,141712070,3195,3195,3195,3195,6
|
|
20230727,122700,141692900,3195,3195,3195,3195,6
|
|
20230727,122600,141673730,3195,3195,3195,3195,6
|
|
20230727,122500,141654560,3195,3195,3195,3195,5
|
|
20230727,122400,141638585,3195,3195,3195,3195,6
|
|
20230727,122300,141619415,3195,3195,3195,3195,6
|
|
20230727,122200,141600245,3195,3195,3195,3195,6
|
|
20230727,122100,141581075,3195,3195,3195,3195,6
|
|
20230727,122000,141561905,3195,3195,3195,3195,5
|
|
20230727,121900,141545930,3195,3195,3195,3195,6
|
|
20230727,121800,141526760,3195,3195,3195,3195,6
|
|
20230727,121700,141507590,3195,3195,3195,3195,6
|
|
20230727,121600,141488420,3195,3195,3195,3195,5
|
|
20230727,121500,141472445,3195,3195,3195,3195,6
|
|
20230727,121400,141453275,3190,3195,3195,3190,542
|
|
20230727,121300,139724265,3195,3195,3195,3195,6
|
|
20230727,121200,139705095,3195,3195,3195,3195,6
|
|
20230727,121100,139685925,3195,3190,3195,3190,19
|
|
20230727,121000,139625290,3195,3195,3195,3195,6
|
|
20230727,120900,139606120,3195,3190,3195,3190,148
|
|
20230727,120800,139133330,3195,3195,3195,3195,6
|
|
20230727,120700,139114160,3195,3205,3205,3190,1073
|
|
20230727,120600,135688460,3205,3205,3205,3205,6
|
|
20230727,120500,135669230,3205,3205,3205,3205,6
|
|
20230727,120400,135650000,3205,3205,3205,3205,6
|
|
20230727,120300,135630770,3205,3205,3205,3205,6
|
|
20230727,120200,135611540,3205,3205,3205,3205,5
|
|
20230727,120100,135595515,3200,3195,3200,3195,21
|
|
20230727,120000,135528390,3200,3200,3200,3200,180
|
|
20230727,115900,134952390,3205,3210,3215,3205,11
|
|
20230727,115800,134917080,3215,3215,3215,3215,6
|
|
20230727,115700,134897790,3215,3210,3220,3210,1009
|
|
20230727,115600,131651910,3215,3210,3215,3210,6
|
|
20230727,115500,131632625,3215,3215,3215,3215,6
|
|
20230727,115400,131613335,3215,3215,3215,3215,6
|
|
20230727,115300,131594045,3215,3215,3215,3215,5
|
|
20230727,115200,131577970,3215,3215,3215,3215,6
|
|
20230727,115100,131558680,3215,3215,3215,3215,6
|
|
20230727,115000,131539390,3215,3200,3215,3200,1006
|
|
20230727,114900,128310145,3205,3205,3205,3205,6
|
|
20230727,114800,128290915,3205,3205,3205,3205,5
|
|
20230727,114700,128274890,3205,3205,3205,3205,6
|
|
20230727,114600,128255660,3200,3200,3200,3200,6
|
|
20230727,114500,128236460,3200,3200,3200,3200,6
|
|
20230727,114400,128217260,3200,3200,3200,3200,5
|
|
20230727,114300,128201260,3205,3200,3205,3200,8
|
|
20230727,114200,128175625,3200,3200,3200,3200,6
|
|
20230727,114100,128156425,3205,3205,3205,3205,7
|
|
20230727,114000,128133990,3200,3205,3205,3200,7
|
|
20230727,113900,128111560,3205,3205,3205,3205,5
|
|
20230727,113800,128095535,3205,3205,3205,3205,6
|
|
20230727,113700,128076305,3205,3205,3205,3205,6
|
|
20230727,113600,128057075,3205,3205,3205,3205,1006
|
|
20230727,113500,124832845,3205,3200,3205,3200,6
|
|
20230727,113400,124813625,3205,3195,3205,3195,6
|
|
20230727,113300,124794415,3205,3195,3205,3195,7
|
|
20230727,113200,124772000,3195,3200,3200,3195,36
|
|
20230727,113100,124656950,3205,3205,3205,3205,6
|
|
20230727,113000,124637720,3205,3200,3205,3200,5
|
|
20230727,112900,124621700,3205,3200,3205,3200,6
|
|
20230727,112800,124602490,3195,3205,3205,3195,7
|
|
20230727,112700,124580065,3205,3205,3205,3205,6
|
|
20230727,112600,124560835,3205,3205,3205,3205,16
|
|
20230727,112500,124509555,3205,3205,3205,3205,5
|
|
20230727,112400,124493530,3205,3205,3205,3205,36
|
|
20230727,112300,124378150,3205,3205,3205,3205,6
|
|
20230727,112200,124358920,3205,3205,3205,3205,6
|
|
20230727,112100,124339690,3205,3200,3205,3200,6
|
|
20230727,112000,124320465,3195,3205,3205,3195,152
|
|
20230727,111900,123834765,3205,3200,3205,3200,6
|
|
20230727,111800,123815540,3195,3205,3205,3195,666
|
|
20230727,111700,121687610,3205,3205,3205,3205,6
|
|
20230727,111600,121668380,3205,3205,3205,3205,5
|
|
20230727,111500,121652355,3205,3205,3205,3205,6
|
|
20230727,111400,121633125,3205,3205,3205,3205,6
|
|
20230727,111300,121613895,3205,3205,3205,3205,6
|
|
20230727,111200,121594665,3205,3205,3205,3205,6
|
|
20230727,111100,121575435,3205,3205,3205,3205,5
|
|
20230727,111000,121559410,3205,3205,3205,3205,75
|
|
20230727,110900,121319035,3205,3205,3205,3205,138
|
|
20230727,110800,120876745,3205,3205,3205,3205,6
|
|
20230727,110700,120857515,3205,3205,3205,3205,105
|
|
20230727,110600,120520990,3205,3205,3205,3205,106
|
|
20230727,110500,120181260,3205,3200,3205,3200,156
|
|
20230727,110400,119681530,3200,3200,3200,3200,6
|
|
20230727,110300,119662330,3200,3195,3200,3195,907
|
|
20230727,110200,116762235,3195,3195,3195,3195,5
|
|
20230727,110100,116746260,3195,3190,3195,3190,6
|
|
20230727,110000,116727105,3195,3195,3195,3195,6
|
|
20230727,105900,116707935,3195,3190,3195,3190,8
|
|
20230727,105800,116682380,3195,3185,3195,3185,68
|
|
20230727,105700,116465135,3190,3190,3195,3190,7
|
|
20230727,105600,116442780,3195,3195,3195,3195,6
|
|
20230727,105500,116423610,3195,3195,3195,3195,6
|
|
20230727,105400,116404440,3195,3195,3195,3195,6
|
|
20230727,105300,116385270,3195,3190,3195,3190,31
|
|
20230727,105200,116286255,3190,3190,3190,3190,6
|
|
20230727,105100,116267115,3190,3195,3195,3185,1314
|
|
20230727,105000,112075465,3195,3190,3195,3190,15
|
|
20230727,104900,112027550,3190,3190,3190,3190,7
|
|
20230727,104800,112005220,3190,3190,3190,3190,5
|
|
20230727,104700,111989270,3190,3190,3190,3190,15
|
|
20230727,104600,111941420,3195,3195,3195,3195,6
|
|
20230727,104500,111922250,3195,3195,3195,3195,6
|
|
20230727,104400,111903080,3195,3190,3195,3190,10
|
|
20230727,104300,111871175,3190,3190,3190,3190,6
|
|
20230727,104200,111852035,3185,3190,3190,3185,1106
|
|
20230727,104100,108329395,3190,3190,3195,3190,437
|
|
20230727,104000,106935335,3195,3195,3195,3195,6
|
|
20230727,103900,106916165,3185,3200,3205,3185,655
|
|
20230727,103800,104829910,3205,3205,3205,3205,6
|
|
20230727,103700,104810680,3185,3205,3210,3185,1180
|
|
20230727,103600,101045575,3200,3210,3210,3200,192
|
|
20230727,103500,100431115,3210,3200,3210,3200,288
|
|
20230727,103400,99506775,3200,3210,3210,3200,7
|
|
20230727,103300,99484315,3210,3210,3210,3210,6
|
|
20230727,103200,99465055,3205,3210,3210,3205,7
|
|
20230727,103100,99442590,3210,3210,3210,3210,6
|
|
20230727,103000,99423330,3210,3210,3210,3210,6
|
|
20230727,102900,99404070,3215,3215,3215,3215,6
|
|
20230727,102800,99384780,3210,3205,3210,3205,1550
|
|
20230727,102700,94412030,3205,3200,3205,3200,6
|
|
20230727,102600,94392805,3200,3200,3200,3200,6
|
|
20230727,102500,94373605,3200,3200,3200,3200,5
|
|
20230727,102400,94357605,3200,3200,3200,3200,6
|
|
20230727,102300,94338405,3200,3190,3200,3190,5006
|
|
20230727,102200,78338120,3180,3175,3185,3175,3378
|
|
20230727,102100,67597005,3175,3170,3175,3170,126
|
|
20230727,102000,67197560,3170,3170,3170,3170,7
|
|
20230727,101900,67175370,3170,3170,3170,3170,6
|
|
20230727,101800,67156350,3170,3170,3170,3170,6
|
|
20230727,101700,67137330,3170,3170,3170,3170,6
|
|
20230727,101600,67118310,3170,3170,3170,3170,6
|
|
20230727,101500,67099290,3170,3170,3170,3170,6
|
|
20230727,101400,67080270,3170,3170,3170,3170,6
|
|
20230727,101300,67061250,3170,3170,3170,3170,76
|
|
20230727,101200,66820330,3170,3170,3170,3170,5
|
|
20230727,101100,66804480,3170,3170,3170,3155,8
|
|
20230727,101000,66779135,3170,3170,3170,3170,6
|
|
20230727,100900,66760115,3170,3170,3170,3170,6
|
|
20230727,100800,66741095,3170,3170,3170,3170,6
|
|
20230727,100700,66722075,3170,3155,3170,3155,7
|
|
20230727,100600,66699900,3170,3170,3170,3170,6
|
|
20230727,100500,66680880,3170,3170,3170,3170,6
|
|
20230727,100400,66661860,3170,3170,3170,3170,37
|
|
20230727,100300,66544570,3170,3170,3170,3170,6
|
|
20230727,100200,66525550,3170,3155,3170,3155,6
|
|
20230727,100100,66506545,3170,3170,3170,3170,6
|
|
20230727,100000,66487525,3170,3170,3170,3170,106
|
|
20230727,095900,66151505,3170,3165,3170,3165,64
|
|
20230727,095800,65948915,3165,3165,3165,3165,5
|
|
20230727,095700,65933090,3165,3165,3165,3165,6
|
|
20230727,095600,65914100,3165,3165,3165,3165,367
|
|
20230727,095500,64752545,3165,3165,3165,3165,6
|
|
20230727,095400,64733555,3165,3165,3165,3165,637
|
|
20230727,095300,62717450,3165,3165,3165,3165,174
|
|
20230727,095200,62166740,3165,3170,3170,3130,2126
|
|
20230727,095100,55491850,3170,3170,3170,3170,6
|
|
20230727,095000,55472830,3170,3170,3170,3170,16
|
|
20230727,094900,55422110,3170,3170,3170,3170,15
|
|
20230727,094800,55374560,3170,3170,3170,3170,16
|
|
20230727,094700,55323840,3170,3170,3170,3170,6
|
|
20230727,094600,55304820,3170,3170,3170,3170,3156
|
|
20230727,094500,45300300,3170,3170,3170,3170,6
|
|
20230727,094400,45281280,3170,3170,3170,3170,5
|
|
20230727,094300,45265430,3170,3170,3170,3170,6
|
|
20230727,094200,45246410,3170,3170,3170,3170,6
|
|
20230727,094100,45227390,3170,3150,3170,3150,7
|
|
20230727,094000,45205220,3170,3170,3170,3170,6
|
|
20230727,093900,45186200,3170,3170,3170,3170,0
|
|
20230727,093800,45186200,3170,3170,3170,3170,0
|
|
20230727,093700,45186200,3170,3170,3170,3170,3
|
|
20230727,093600,45176690,3170,3170,3170,3170,0
|
|
20230727,093500,45176690,3170,3170,3170,3170,1
|
|
20230727,093400,45173520,3150,3155,3155,3150,285
|
|
20230727,093300,44275150,3170,3170,3170,3170,0
|
|
20230727,093200,44275150,3170,3170,3170,3170,0
|
|
20230727,093100,44275150,3170,3170,3170,3170,0
|
|
20230727,093000,44275150,3170,3170,3170,3170,1
|
|
20230727,092900,44271980,3170,3170,3170,3170,0
|
|
20230727,092800,44271980,3170,3165,3170,3165,4
|
|
20230727,092700,44259315,3160,3160,3160,3160,437
|
|
20230727,092600,42878395,3160,3160,3160,3160,301
|
|
20230727,092500,41927235,3160,3160,3160,3160,41
|
|
20230727,092400,41797675,3160,3160,3160,3160,44
|
|
20230727,092300,41658635,3160,3160,3160,3160,23
|
|
20230727,092200,41585955,3120,3120,3120,3120,0
|
|
20230727,092100,41585955,3120,3160,3160,3120,1062
|
|
20230727,092000,38262515,3110,3160,3160,3110,138
|
|
20230727,091900,37831605,3175,3175,3175,3175,1
|
|
20230727,091800,37828430,3155,3160,3160,3155,3146
|
|
20230727,091700,27899535,3165,3175,3175,3165,343
|
|
20230727,091600,26812940,3175,3175,3175,3175,45
|
|
20230727,091500,26670065,3175,3175,3175,3175,742
|
|
20230727,091400,24314215,3175,3175,3175,3175,0
|
|
20230727,091300,24314215,3175,3175,3175,3175,1
|
|
20230727,091200,24311040,3175,3175,3175,3175,0
|
|
20230727,091100,24311040,3175,3175,3175,3175,99
|
|
20230727,091000,23996715,3175,3175,3175,3175,100
|
|
20230727,090900,23679215,3180,3160,3180,3160,101
|
|
20230727,090800,23360035,3160,3160,3160,3155,2879
|
|
20230727,090700,14267205,3180,3180,3180,3180,200
|
|
20230727,090600,13631205,3185,3185,3185,3185,0
|
|
20230727,090500,13631205,3185,3185,3185,3185,0
|
|
20230727,090400,13631205,3185,3185,3185,3185,169
|
|
20230727,090300,13092940,3185,3185,3185,3185,0
|
|
20230727,090200,13092940,3185,3180,3185,3180,1009
|
|
20230727,090100,9884315,3185,3185,3185,3185,0
|
|
20230727,090000,9884315,3185,3165,3185,3165,2889
|