616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191300,295560415,3005,3005,3005,3005,1235
|
|
20230727,191200,295560415,3005,3005,3005,3005,0
|
|
20230727,191100,295560415,3005,3005,3005,3005,0
|
|
20230727,191000,295560415,3005,3005,3005,3005,0
|
|
20230727,190900,295560415,3005,3005,3005,3005,0
|
|
20230727,190800,295560415,3005,3005,3005,3005,0
|
|
20230727,190700,295560415,3005,3005,3005,3005,0
|
|
20230727,190600,295560415,3005,3005,3005,3005,0
|
|
20230727,190500,295560415,3005,3005,3005,3005,0
|
|
20230727,190400,295560415,3005,3005,3005,3005,0
|
|
20230727,190300,295560415,3005,3005,3005,3005,0
|
|
20230727,190200,295560415,3005,3005,3005,3005,0
|
|
20230727,190100,295560415,3005,3005,3005,3005,0
|
|
20230727,190000,295560415,3005,3005,3005,3005,0
|
|
20230727,185900,295560415,3005,3005,3005,3005,0
|
|
20230727,185800,295560415,3005,3005,3005,3005,0
|
|
20230727,185700,295560415,3005,3005,3005,3005,0
|
|
20230727,185600,295560415,3005,3005,3005,3005,0
|
|
20230727,185500,295560415,3005,3005,3005,3005,0
|
|
20230727,185400,295560415,3005,3005,3005,3005,0
|
|
20230727,185300,295560415,3005,3005,3005,3005,0
|
|
20230727,185200,295560415,3005,3005,3005,3005,0
|
|
20230727,185100,295560415,3005,3005,3005,3005,0
|
|
20230727,185000,295560415,3005,3005,3005,3005,0
|
|
20230727,184900,295560415,3005,3005,3005,3005,0
|
|
20230727,184800,295560415,3005,3005,3005,3005,0
|
|
20230727,184700,295560415,3005,3005,3005,3005,0
|
|
20230727,184600,295560415,3005,3005,3005,3005,0
|
|
20230727,184500,295560415,3005,3005,3005,3005,0
|
|
20230727,184400,295560415,3005,3005,3005,3005,0
|
|
20230727,184300,295560415,3005,3005,3005,3005,1235
|
|
20230727,184200,295560415,3005,3005,3005,3005,0
|
|
20230727,184100,295560415,3005,3005,3005,3005,0
|
|
20230727,184000,295560415,3005,3005,3005,3005,0
|
|
20230727,183900,295560415,3005,3005,3005,3005,0
|
|
20230727,183800,295560415,3005,3005,3005,3005,0
|
|
20230727,183700,295560415,3005,3005,3005,3005,0
|
|
20230727,183600,295560415,3005,3005,3005,3005,0
|
|
20230727,183500,295560415,3005,3005,3005,3005,0
|
|
20230727,183400,295560415,3005,3005,3005,3005,0
|
|
20230727,183300,295560415,3005,3005,3005,3005,0
|
|
20230727,183200,295560415,3005,3005,3005,3005,0
|
|
20230727,183100,295560415,3005,3005,3005,3005,0
|
|
20230727,183000,295560415,3005,3005,3005,3005,0
|
|
20230727,182900,295560415,3005,3005,3005,3005,0
|
|
20230727,182800,295560415,3005,3005,3005,3005,0
|
|
20230727,182700,295560415,3005,3005,3005,3005,0
|
|
20230727,182600,295560415,3005,3005,3005,3005,0
|
|
20230727,182500,295560415,3005,3005,3005,3005,0
|
|
20230727,182400,295560415,3005,3005,3005,3005,0
|
|
20230727,182300,295560415,3005,3005,3005,3005,0
|
|
20230727,182200,295560415,3005,3005,3005,3005,0
|
|
20230727,182100,295560415,3005,3005,3005,3005,0
|
|
20230727,182000,295560415,3005,3005,3005,3005,0
|
|
20230727,181900,295560415,3005,3005,3005,3005,0
|
|
20230727,181800,295560415,3005,3005,3005,3005,0
|
|
20230727,181700,295560415,3005,3005,3005,3005,0
|
|
20230727,181600,295560415,3005,3005,3005,3005,0
|
|
20230727,181500,295560415,3005,3005,3005,3005,0
|
|
20230727,181400,295560415,3005,3005,3005,3005,0
|
|
20230727,181300,295560415,3005,3005,3005,3005,1235
|
|
20230727,181200,295560415,3005,3005,3005,3005,0
|
|
20230727,181100,295560415,3005,3005,3005,3005,0
|
|
20230727,181000,295560415,3005,3005,3005,3005,0
|
|
20230727,180900,295560415,3005,3005,3005,3005,0
|
|
20230727,180800,295560415,3005,3005,3005,3005,0
|
|
20230727,180700,295560415,3005,3005,3005,3005,0
|
|
20230727,180600,295560415,3005,3005,3005,3005,0
|
|
20230727,180500,295560415,3005,3005,3005,3005,0
|
|
20230727,180400,295560415,3005,3005,3005,3005,0
|
|
20230727,180300,295560415,3005,3005,3005,3005,0
|
|
20230727,180200,295560415,3005,3005,3005,3005,0
|
|
20230727,180100,295560415,3005,3005,3005,3005,0
|
|
20230727,180000,295560415,3005,3005,3005,3005,0
|
|
20230727,175900,295560415,3005,3005,3005,3005,0
|
|
20230727,175800,295560415,3005,3005,3005,3005,0
|
|
20230727,175700,295560415,3005,3005,3005,3005,0
|
|
20230727,175600,295560415,3005,3005,3005,3005,0
|
|
20230727,175500,295560415,3005,3005,3005,3005,0
|
|
20230727,175400,295560415,3005,3005,3005,3005,0
|
|
20230727,175300,295560415,3005,3005,3005,3005,0
|
|
20230727,175200,295560415,3005,3005,3005,3005,0
|
|
20230727,175100,295560415,3005,3005,3005,3005,0
|
|
20230727,175000,295560415,3005,3005,3005,3005,0
|
|
20230727,174900,295560415,3005,3005,3005,3005,0
|
|
20230727,174800,295560415,3005,3005,3005,3005,0
|
|
20230727,174700,295560415,3005,3005,3005,3005,0
|
|
20230727,174600,295560415,3005,3005,3005,3005,0
|
|
20230727,174500,295560415,3005,3005,3005,3005,0
|
|
20230727,174400,295560415,3005,3005,3005,3005,0
|
|
20230727,174300,295560415,3005,3005,3005,3005,1235
|
|
20230727,174200,295560415,3005,3005,3005,3005,0
|
|
20230727,174100,295560415,3005,3005,3005,3005,0
|
|
20230727,174000,295560415,3005,3005,3005,3005,0
|
|
20230727,173900,295560415,3005,3005,3005,3005,0
|
|
20230727,173800,295560415,3005,3005,3005,3005,0
|
|
20230727,173700,295560415,3005,3005,3005,3005,0
|
|
20230727,173600,295560415,3005,3005,3005,3005,0
|
|
20230727,173500,295560415,3005,3005,3005,3005,0
|
|
20230727,173400,295560415,3005,3005,3005,3005,0
|
|
20230727,173300,295560415,3005,3005,3005,3005,0
|
|
20230727,173200,295560415,3005,3005,3005,3005,0
|
|
20230727,173100,295560415,3005,3005,3005,3005,0
|
|
20230727,173000,295560415,3005,3005,3005,3005,0
|
|
20230727,172900,295560415,3005,3005,3005,3005,0
|
|
20230727,172800,295560415,3005,3005,3005,3005,0
|
|
20230727,172700,295560415,3005,3005,3005,3005,0
|
|
20230727,172600,295560415,3005,3005,3005,3005,0
|
|
20230727,172500,295560415,3005,3005,3005,3005,0
|
|
20230727,172400,295560415,3005,3005,3005,3005,0
|
|
20230727,172300,295560415,3005,3005,3005,3005,0
|
|
20230727,172200,295560415,3005,3005,3005,3005,0
|
|
20230727,172100,295560415,3005,3005,3005,3005,0
|
|
20230727,172000,295560415,3005,3005,3005,3005,0
|
|
20230727,171900,295560415,3005,3005,3005,3005,0
|
|
20230727,171800,295560415,3005,3005,3005,3005,0
|
|
20230727,171700,295560415,3005,3005,3005,3005,0
|
|
20230727,171600,295560415,3005,3005,3005,3005,0
|
|
20230727,171500,295560415,3005,3005,3005,3005,0
|
|
20230727,171400,295560415,3005,3005,3005,3005,0
|
|
20230727,171300,295560415,3005,3005,3005,3005,1235
|
|
20230727,171200,295560415,3005,3005,3005,3005,0
|
|
20230727,171100,295560415,3005,3005,3005,3005,0
|
|
20230727,171000,295560415,3005,3005,3005,3005,0
|
|
20230727,170900,295560415,3005,3005,3005,3005,0
|
|
20230727,170800,295560415,3005,3005,3005,3005,0
|
|
20230727,170700,295560415,3005,3005,3005,3005,0
|
|
20230727,170600,295560415,3005,3005,3005,3005,0
|
|
20230727,170500,295560415,3005,3005,3005,3005,0
|
|
20230727,170400,295560415,3005,3005,3005,3005,0
|
|
20230727,170300,295560415,3005,3005,3005,3005,0
|
|
20230727,170200,295560415,3005,3005,3005,3005,0
|
|
20230727,170100,295560415,3005,3005,3005,3005,0
|
|
20230727,170000,295560415,3005,3005,3005,3005,0
|
|
20230727,165900,295560415,3005,3005,3005,3005,0
|
|
20230727,165800,295560415,3005,3005,3005,3005,0
|
|
20230727,165700,295560415,3005,3005,3005,3005,0
|
|
20230727,165600,295560415,3005,3005,3005,3005,0
|
|
20230727,165500,295560415,3005,3005,3005,3005,0
|
|
20230727,165400,295560415,3005,3005,3005,3005,0
|
|
20230727,165300,295560415,3005,3005,3005,3005,0
|
|
20230727,165200,295560415,3005,3005,3005,3005,0
|
|
20230727,165100,295560415,3005,3005,3005,3005,0
|
|
20230727,165000,295560415,3005,3005,3005,3005,0
|
|
20230727,164900,295560415,3005,3005,3005,3005,0
|
|
20230727,164800,295560415,3005,3005,3005,3005,0
|
|
20230727,164700,295560415,3005,3005,3005,3005,0
|
|
20230727,164600,295560415,3005,3005,3005,3005,0
|
|
20230727,164500,295560415,3005,3005,3005,3005,0
|
|
20230727,164400,295560415,3005,3005,3005,3005,0
|
|
20230727,164300,295560415,3005,3005,3005,3005,1235
|
|
20230727,164200,295560415,3005,3005,3005,3005,0
|
|
20230727,164100,295560415,3005,3005,3005,3005,0
|
|
20230727,164000,295560415,3005,3005,3005,3005,0
|
|
20230727,163900,295560415,3005,3005,3005,3005,0
|
|
20230727,163800,295560415,3005,3005,3005,3005,0
|
|
20230727,163700,295560415,3005,3005,3005,3005,0
|
|
20230727,163600,295560415,3005,3005,3005,3005,0
|
|
20230727,163500,295560415,3005,3005,3005,3005,0
|
|
20230727,163400,295560415,3005,3005,3005,3005,0
|
|
20230727,163300,295560415,3005,3005,3005,3005,0
|
|
20230727,163200,295560415,3005,3005,3005,3005,0
|
|
20230727,163100,295560415,3005,3005,3005,3005,0
|
|
20230727,163000,295560415,3005,3005,3005,3005,0
|
|
20230727,162900,295560415,3005,3005,3005,3005,0
|
|
20230727,162800,295560415,3005,3005,3005,3005,0
|
|
20230727,162700,295560415,3005,3005,3005,3005,0
|
|
20230727,162600,295560415,3005,3005,3005,3005,0
|
|
20230727,162500,295560415,3005,3005,3005,3005,0
|
|
20230727,162400,295560415,3005,3005,3005,3005,0
|
|
20230727,162300,295560415,3005,3005,3005,3005,0
|
|
20230727,162200,295560415,3005,3005,3005,3005,0
|
|
20230727,162100,295560415,3005,3005,3005,3005,0
|
|
20230727,162000,295560415,3005,3005,3005,3005,0
|
|
20230727,161900,295560415,3005,3005,3005,3005,0
|
|
20230727,161800,295560415,3005,3005,3005,3005,0
|
|
20230727,161700,295560415,3005,3005,3005,3005,0
|
|
20230727,161600,295560415,3005,3005,3005,3005,0
|
|
20230727,161500,295560415,3005,3005,3005,3005,0
|
|
20230727,161400,295560415,3005,3005,3005,3005,0
|
|
20230727,161300,295560415,3005,3005,3005,3005,1235
|
|
20230727,161200,295560415,3005,3005,3005,3005,0
|
|
20230727,161100,295560415,3005,3005,3005,3005,0
|
|
20230727,161000,295560415,3005,3005,3005,3005,0
|
|
20230727,160900,295560415,3005,3005,3005,3005,0
|
|
20230727,160800,295560415,3005,3005,3005,3005,0
|
|
20230727,160700,295560415,3005,3005,3005,3005,0
|
|
20230727,160600,295560415,3005,3005,3005,3005,0
|
|
20230727,160500,295560415,3005,3005,3005,3005,0
|
|
20230727,160400,295560415,3005,3005,3005,3005,0
|
|
20230727,160300,295560415,3005,3005,3005,3005,0
|
|
20230727,160200,295560415,3005,3005,3005,3005,0
|
|
20230727,160100,295560415,3005,3005,3005,3005,0
|
|
20230727,160000,295560415,3005,3005,3005,3005,0
|
|
20230727,155900,295560415,3005,3005,3005,3005,0
|
|
20230727,155800,295560415,3005,3005,3005,3005,0
|
|
20230727,155700,295560415,3005,3005,3005,3005,0
|
|
20230727,155600,295560415,3005,3005,3005,3005,0
|
|
20230727,155500,295560415,3005,3005,3005,3005,0
|
|
20230727,155400,295560415,3005,3005,3005,3005,0
|
|
20230727,155300,295560415,3005,3005,3005,3005,0
|
|
20230727,155200,295560415,3005,3005,3005,3005,0
|
|
20230727,155100,295560415,3005,3005,3005,3005,0
|
|
20230727,155000,295560415,3005,3005,3005,3005,0
|
|
20230727,154900,295560415,3005,3005,3005,3005,0
|
|
20230727,154800,295560415,3005,3005,3005,3005,0
|
|
20230727,154700,295560415,3005,3005,3005,3005,0
|
|
20230727,154600,295560415,3005,3005,3005,3005,0
|
|
20230727,154500,295560415,3005,3005,3005,3005,0
|
|
20230727,154400,295560415,3005,3005,3005,3005,0
|
|
20230727,154300,295560415,3005,3005,3005,3005,1235
|
|
20230727,154200,295560415,3005,3005,3005,3005,0
|
|
20230727,154100,295560415,3005,3005,3005,3005,0
|
|
20230727,154000,295560415,3005,3005,3005,3005,0
|
|
20230727,153900,295560415,3005,3005,3005,3005,0
|
|
20230727,153800,295560415,3005,3005,3005,3005,0
|
|
20230727,153700,295560415,3005,3005,3005,3005,0
|
|
20230727,153600,295560415,3005,3005,3005,3005,0
|
|
20230727,153500,295560415,3005,3005,3005,3005,0
|
|
20230727,153400,295560415,3005,3005,3005,3005,0
|
|
20230727,153300,295560415,3005,3005,3005,3005,0
|
|
20230727,153200,295560415,3005,3005,3005,3005,0
|
|
20230727,153100,295560415,3005,3005,3005,3005,0
|
|
20230727,153000,295560415,3005,3005,3005,3005,1235
|
|
20230727,152900,291849240,2945,2945,2945,2945,0
|
|
20230727,152800,291849240,2945,2945,2945,2945,0
|
|
20230727,152700,291849240,2945,2945,2945,2945,0
|
|
20230727,152600,291849240,2945,2945,2945,2945,0
|
|
20230727,152500,291849240,2945,2945,2945,2945,0
|
|
20230727,152400,291849240,2945,2945,2945,2945,0
|
|
20230727,152300,291849240,2945,2945,2945,2945,0
|
|
20230727,152200,291849240,2945,2945,2945,2945,0
|
|
20230727,152100,291849240,2945,2945,2945,2945,0
|
|
20230727,152000,291849240,2945,2945,2945,2945,0
|
|
20230727,151900,291849240,2945,2965,3005,2945,317
|
|
20230727,151800,290906485,2945,2945,2945,2945,0
|
|
20230727,151700,290906485,2945,2945,2945,2945,20
|
|
20230727,151600,290847585,2945,2945,2945,2945,0
|
|
20230727,151500,290847585,2945,2945,2945,2945,0
|
|
20230727,151400,290847585,2945,2945,2945,2945,0
|
|
20230727,151300,290847585,2945,2945,2945,2945,0
|
|
20230727,151200,290847585,2945,2945,2945,2945,0
|
|
20230727,151100,290847585,2945,2945,2945,2945,0
|
|
20230727,151000,290847585,2945,2945,2945,2945,0
|
|
20230727,150900,290847585,2945,2945,2945,2945,0
|
|
20230727,150800,290847585,2945,2945,2945,2945,18
|
|
20230727,150700,290794575,2950,2950,2950,2950,800
|
|
20230727,150600,288434575,2950,2955,2955,2950,250
|
|
20230727,150500,287697070,2955,2955,2955,2955,0
|
|
20230727,150400,287697070,2955,2955,2955,2955,0
|
|
20230727,150300,287697070,2955,2955,2955,2955,0
|
|
20230727,150200,287697070,2955,2955,2955,2955,294
|
|
20230727,150100,286828300,2955,2960,2960,2955,205
|
|
20230727,150000,286222520,2955,2960,2960,2955,731
|
|
20230727,145900,284059775,2960,2960,2960,2960,22
|
|
20230727,145800,283994655,2960,2960,2960,2960,0
|
|
20230727,145700,283994655,2960,2960,2960,2960,0
|
|
20230727,145600,283994655,2960,2970,2970,2960,11
|
|
20230727,145500,283962020,2970,2970,2970,2970,0
|
|
20230727,145400,283962020,2970,2970,2970,2970,157
|
|
20230727,145300,283495730,2970,2970,2970,2970,0
|
|
20230727,145200,283495730,2970,2970,2970,2970,1
|
|
20230727,145100,283492760,2980,2980,2980,2980,0
|
|
20230727,145000,283492760,2980,2990,2990,2980,6
|
|
20230727,144900,283474860,2990,2990,2990,2990,0
|
|
20230727,144800,283474860,2990,2990,2990,2990,1
|
|
20230727,144700,283471870,2990,2990,2990,2990,1
|
|
20230727,144600,283468880,2990,2990,2990,2990,1
|
|
20230727,144500,283465890,2995,2995,2995,2995,6
|
|
20230727,144400,283447920,3000,3000,3000,3000,0
|
|
20230727,144300,283447920,3000,3000,3000,3000,25
|
|
20230727,144200,283372920,3000,3000,3000,3000,0
|
|
20230727,144100,283372920,3000,2975,3000,2975,18
|
|
20230727,144000,283319145,3005,3005,3005,3005,0
|
|
20230727,143900,283319145,3005,3005,3005,3005,0
|
|
20230727,143800,283319145,3005,3005,3005,3005,0
|
|
20230727,143700,283319145,3005,3005,3005,3005,0
|
|
20230727,143600,283319145,3005,3005,3005,3005,0
|
|
20230727,143500,283319145,3005,2990,3005,2990,1741
|
|
20230727,143400,278094330,2995,3000,3000,2990,3556
|
|
20230727,143300,267427025,2995,2990,2995,2990,581
|
|
20230727,143200,265687935,2985,2970,2985,2970,5000
|
|
20230727,143100,250766595,2985,2950,2995,2945,10388
|
|
20230727,143000,219786670,2940,2940,2940,2940,0
|
|
20230727,142900,219786670,2940,2940,2940,2940,0
|
|
20230727,142800,219786670,2940,2940,2940,2940,0
|
|
20230727,142700,219786670,2940,2940,2940,2940,595
|
|
20230727,142600,218037370,2935,2940,2940,2935,473
|
|
20230727,142500,216649090,2935,2935,2935,2935,0
|
|
20230727,142400,216649090,2935,2935,2935,2935,3
|
|
20230727,142300,216640285,2935,2935,2935,2935,0
|
|
20230727,142200,216640285,2935,2935,2935,2935,0
|
|
20230727,142100,216640285,2935,2935,2935,2935,0
|
|
20230727,142000,216640285,2935,2935,2935,2935,0
|
|
20230727,141900,216640285,2935,2935,2935,2935,0
|
|
20230727,141800,216640285,2935,2935,2935,2935,414
|
|
20230727,141700,215425195,2935,2935,2935,2935,0
|
|
20230727,141600,215425195,2935,2935,2935,2935,0
|
|
20230727,141500,215425195,2935,2935,2935,2935,0
|
|
20230727,141400,215425195,2935,2935,2935,2935,0
|
|
20230727,141300,215425195,2935,2935,2935,2935,0
|
|
20230727,141200,215425195,2935,2935,2935,2935,0
|
|
20230727,141100,215425195,2935,2935,2935,2935,0
|
|
20230727,141000,215425195,2935,2935,2935,2935,0
|
|
20230727,140900,215425195,2935,2935,2935,2935,0
|
|
20230727,140800,215425195,2935,2935,2935,2935,1
|
|
20230727,140700,215422260,2935,2935,2935,2935,0
|
|
20230727,140600,215422260,2935,2935,2935,2935,0
|
|
20230727,140500,215422260,2935,2935,2935,2935,0
|
|
20230727,140400,215422260,2935,2935,2935,2935,0
|
|
20230727,140300,215422260,2935,2935,2935,2935,0
|
|
20230727,140200,215422260,2935,2935,2935,2935,13
|
|
20230727,140100,215384105,2935,2935,2935,2935,0
|
|
20230727,140000,215384105,2935,2935,2935,2935,10
|
|
20230727,135900,215354755,2940,2940,2940,2940,0
|
|
20230727,135800,215354755,2940,2940,2940,2940,0
|
|
20230727,135700,215354755,2940,2940,2940,2940,400
|
|
20230727,135600,214178755,2920,2920,2920,2920,0
|
|
20230727,135500,214178755,2920,2920,2920,2920,0
|
|
20230727,135400,214178755,2920,2920,2920,2920,0
|
|
20230727,135300,214178755,2920,2920,2920,2920,0
|
|
20230727,135200,214178755,2920,2920,2920,2920,0
|
|
20230727,135100,214178755,2920,2920,2920,2920,0
|
|
20230727,135000,214178755,2920,2920,2920,2920,0
|
|
20230727,134900,214178755,2920,2920,2920,2920,0
|
|
20230727,134800,214178755,2920,2920,2920,2920,0
|
|
20230727,134700,214178755,2920,2920,2920,2920,0
|
|
20230727,134600,214178755,2920,2920,2920,2920,0
|
|
20230727,134500,214178755,2920,2920,2920,2920,0
|
|
20230727,134400,214178755,2920,2920,2920,2920,0
|
|
20230727,134300,214178755,2920,2920,2920,2920,200
|
|
20230727,134200,213594755,2920,2920,2920,2920,0
|
|
20230727,134100,213594755,2920,2920,2920,2920,0
|
|
20230727,134000,213594755,2920,2920,2920,2920,0
|
|
20230727,133900,213594755,2920,2920,2920,2920,0
|
|
20230727,133800,213594755,2920,2920,2920,2920,0
|
|
20230727,133700,213594755,2920,2940,2940,2920,840
|
|
20230727,133600,211137765,2920,2920,2920,2920,0
|
|
20230727,133500,211137765,2920,2920,2920,2920,0
|
|
20230727,133400,211137765,2920,2920,2920,2920,0
|
|
20230727,133300,211137765,2920,2920,2920,2920,0
|
|
20230727,133200,211137765,2920,2920,2920,2920,0
|
|
20230727,133100,211137765,2920,2920,2920,2920,0
|
|
20230727,133000,211137765,2920,2920,2920,2920,45
|
|
20230727,132900,211006365,2930,2930,2930,2930,0
|
|
20230727,132800,211006365,2930,2930,2930,2930,0
|
|
20230727,132700,211006365,2930,2930,2930,2930,0
|
|
20230727,132600,211006365,2930,2930,2930,2930,0
|
|
20230727,132500,211006365,2930,2930,2930,2930,0
|
|
20230727,132400,211006365,2930,2930,2930,2930,0
|
|
20230727,132300,211006365,2930,2925,2930,2925,476
|
|
20230727,132200,209612690,2920,2920,2920,2920,1
|
|
20230727,132100,209609770,2920,2920,2920,2920,750
|
|
20230727,132000,207419770,2920,2920,2920,2920,1245
|
|
20230727,131900,203784370,2920,2920,2920,2920,1
|
|
20230727,131800,203781450,2920,2920,2920,2920,0
|
|
20230727,131700,203781450,2920,2920,2920,2920,30
|
|
20230727,131600,203693850,2925,2925,2925,2925,800
|
|
20230727,131500,201353850,2930,2930,2930,2930,120
|
|
20230727,131400,201002250,2920,2920,2920,2920,0
|
|
20230727,131300,201002250,2920,2920,2920,2920,115
|
|
20230727,131200,200666450,2930,2930,2930,2930,0
|
|
20230727,131100,200666450,2930,2930,2930,2930,0
|
|
20230727,131000,200666450,2930,2930,2930,2930,50
|
|
20230727,130900,200519950,2930,2930,2930,2930,3
|
|
20230727,130800,200511160,2925,2930,2930,2925,971
|
|
20230727,130700,197670735,2930,2930,2930,2930,0
|
|
20230727,130600,197670735,2930,2930,2930,2930,0
|
|
20230727,130500,197670735,2930,2930,2930,2930,0
|
|
20230727,130400,197670735,2930,2930,2930,2930,0
|
|
20230727,130300,197670735,2930,2930,2930,2930,0
|
|
20230727,130200,197670735,2930,2930,2930,2930,0
|
|
20230727,130100,197670735,2930,2930,2930,2930,0
|
|
20230727,130000,197670735,2930,2930,2930,2930,0
|
|
20230727,125900,197670735,2930,2930,2930,2930,2
|
|
20230727,125800,197664875,2940,2940,2940,2940,0
|
|
20230727,125700,197664875,2940,2940,2940,2940,5
|
|
20230727,125600,197650175,2940,2940,2940,2940,0
|
|
20230727,125500,197650175,2940,2940,2940,2940,0
|
|
20230727,125400,197650175,2940,2940,2940,2940,0
|
|
20230727,125300,197650175,2940,2940,2940,2940,0
|
|
20230727,125200,197650175,2940,2935,2940,2935,60
|
|
20230727,125100,197473875,2930,2930,2930,2930,0
|
|
20230727,125000,197473875,2930,2930,2930,2930,0
|
|
20230727,124900,197473875,2930,2930,2930,2930,2
|
|
20230727,124800,197468015,2925,2925,2925,2925,0
|
|
20230727,124700,197468015,2925,2925,2925,2925,0
|
|
20230727,124600,197468015,2925,2925,2925,2925,184
|
|
20230727,124500,196929815,2925,2925,2925,2925,33
|
|
20230727,124400,196833290,2925,2925,2925,2925,0
|
|
20230727,124300,196833290,2925,2925,2925,2925,0
|
|
20230727,124200,196833290,2925,2925,2925,2925,0
|
|
20230727,124100,196833290,2925,2925,2925,2925,0
|
|
20230727,124000,196833290,2925,2925,2925,2925,0
|
|
20230727,123900,196833290,2925,2925,2925,2925,0
|
|
20230727,123800,196833290,2925,2925,2925,2925,607
|
|
20230727,123700,195057815,2930,2930,2930,2930,0
|
|
20230727,123600,195057815,2930,2930,2930,2930,0
|
|
20230727,123500,195057815,2930,2930,2930,2930,0
|
|
20230727,123400,195057815,2930,2930,2930,2930,0
|
|
20230727,123300,195057815,2930,2930,2930,2930,0
|
|
20230727,123200,195057815,2930,2930,2930,2930,0
|
|
20230727,123100,195057815,2930,2920,2930,2920,583
|
|
20230727,123000,193349925,2920,2920,2920,2920,0
|
|
20230727,122900,193349925,2920,2920,2920,2920,0
|
|
20230727,122800,193349925,2920,2920,2920,2920,1585
|
|
20230727,122700,188721725,2930,2930,2930,2930,0
|
|
20230727,122600,188721725,2930,2930,2930,2930,0
|
|
20230727,122500,188721725,2930,2930,2930,2930,0
|
|
20230727,122400,188721725,2930,2930,2930,2930,1
|
|
20230727,122300,188718795,2920,2920,2920,2920,0
|
|
20230727,122200,188718795,2920,2920,2920,2920,0
|
|
20230727,122100,188718795,2920,2920,2920,2920,1026
|
|
20230727,122000,185722875,2920,2920,2920,2920,100
|
|
20230727,121900,185430875,2920,2920,2920,2920,560
|
|
20230727,121800,183795675,2920,2930,2930,2920,510
|
|
20230727,121700,182306375,2930,2930,2930,2930,10
|
|
20230727,121600,182277075,2925,2925,2925,2925,0
|
|
20230727,121500,182277075,2925,2925,2925,2925,26
|
|
20230727,121400,182201025,2930,2930,2930,2930,20
|
|
20230727,121300,182142425,2930,2930,2930,2930,0
|
|
20230727,121200,182142425,2930,2930,2930,2930,933
|
|
20230727,121100,179408735,2930,2930,2930,2930,572
|
|
20230727,121000,177732775,2935,2935,2935,2935,0
|
|
20230727,120900,177732775,2935,2935,2935,2935,0
|
|
20230727,120800,177732775,2935,2935,2935,2935,0
|
|
20230727,120700,177732775,2935,2935,2935,2935,0
|
|
20230727,120600,177732775,2935,2940,2940,2935,148
|
|
20230727,120500,177298335,2940,2940,2940,2940,0
|
|
20230727,120400,177298335,2940,2940,2940,2940,960
|
|
20230727,120300,174475935,2940,2940,2940,2940,100
|
|
20230727,120200,174181935,2940,2940,2940,2940,0
|
|
20230727,120100,174181935,2940,2940,2940,2940,500
|
|
20230727,120000,172711935,2945,2945,2945,2945,0
|
|
20230727,115900,172711935,2945,2945,2945,2945,0
|
|
20230727,115800,172711935,2945,2945,2945,2945,0
|
|
20230727,115700,172711935,2945,2945,2945,2945,150
|
|
20230727,115600,172270185,2945,2945,2945,2945,0
|
|
20230727,115500,172270185,2945,2945,2945,2945,0
|
|
20230727,115400,172270185,2945,2945,2945,2945,0
|
|
20230727,115300,172270185,2945,2945,2945,2945,0
|
|
20230727,115200,172270185,2945,2945,2945,2945,1065
|
|
20230727,115100,169133760,2945,2950,2950,2945,936
|
|
20230727,115000,166377190,2945,2945,2945,2945,0
|
|
20230727,114900,166377190,2945,2945,2945,2945,0
|
|
20230727,114800,166377190,2945,2945,2945,2945,0
|
|
20230727,114700,166377190,2945,2945,2945,2945,14
|
|
20230727,114600,166335960,2945,2945,2945,2945,0
|
|
20230727,114500,166335960,2945,2945,2945,2945,203
|
|
20230727,114400,165738125,2945,2945,2945,2945,19
|
|
20230727,114300,165682170,2945,2945,2945,2945,0
|
|
20230727,114200,165682170,2945,2945,2945,2945,0
|
|
20230727,114100,165682170,2945,2945,2945,2945,0
|
|
20230727,114000,165682170,2945,2945,2945,2945,0
|
|
20230727,113900,165682170,2945,2945,2945,2945,0
|
|
20230727,113800,165682170,2945,2945,2945,2945,0
|
|
20230727,113700,165682170,2945,2945,2945,2945,0
|
|
20230727,113600,165682170,2945,2945,2945,2945,0
|
|
20230727,113500,165682170,2945,2945,2945,2945,2
|
|
20230727,113400,165676280,2945,2945,2945,2945,0
|
|
20230727,113300,165676280,2945,2945,2945,2945,0
|
|
20230727,113200,165676280,2945,2945,2945,2945,0
|
|
20230727,113100,165676280,2945,2945,2945,2945,300
|
|
20230727,113000,164792780,2950,2950,2950,2950,0
|
|
20230727,112900,164792780,2950,2950,2950,2950,43
|
|
20230727,112800,164665930,2950,2950,2950,2950,0
|
|
20230727,112700,164665930,2950,2950,2950,2950,1065
|
|
20230727,112600,161524180,2950,2950,2950,2950,0
|
|
20230727,112500,161524180,2950,2950,2950,2950,0
|
|
20230727,112400,161524180,2950,2950,2950,2950,0
|
|
20230727,112300,161524180,2950,2950,2950,2950,0
|
|
20230727,112200,161524180,2950,2950,2950,2950,0
|
|
20230727,112100,161524180,2950,2950,2950,2950,192
|
|
20230727,112000,160957780,2955,2955,2955,2955,17
|
|
20230727,111900,160907545,2955,2955,2955,2955,1
|
|
20230727,111800,160904590,2950,2955,2955,2950,10
|
|
20230727,111700,160875065,2955,2955,2955,2955,0
|
|
20230727,111600,160875065,2955,2955,2955,2955,0
|
|
20230727,111500,160875065,2955,2955,2955,2955,0
|
|
20230727,111400,160875065,2955,2950,2955,2950,26
|
|
20230727,111300,160798360,2950,2950,2950,2950,363
|
|
20230727,111200,159727510,2950,2950,2950,2950,0
|
|
20230727,111100,159727510,2950,2950,2950,2950,11
|
|
20230727,111000,159695060,2950,2950,2950,2950,0
|
|
20230727,110900,159695060,2950,2950,2950,2950,48
|
|
20230727,110800,159553460,2950,2950,2950,2950,10
|
|
20230727,110700,159523960,2950,2950,2950,2950,1662
|
|
20230727,110600,154621060,2950,2950,2950,2950,35
|
|
20230727,110500,154517810,2950,2950,2950,2950,18
|
|
20230727,110400,154464710,2950,2950,2950,2950,0
|
|
20230727,110300,154464710,2950,2950,2950,2950,30
|
|
20230727,110200,154376210,2950,2950,2950,2950,0
|
|
20230727,110100,154376210,2950,2950,2950,2950,263
|
|
20230727,110000,153600360,2945,2950,2950,2945,19
|
|
20230727,105900,153544395,2945,2945,2945,2945,0
|
|
20230727,105800,153544395,2945,2945,2945,2945,0
|
|
20230727,105700,153544395,2945,2945,2945,2945,0
|
|
20230727,105600,153544395,2945,2945,2945,2945,500
|
|
20230727,105500,152071895,2945,2960,2960,2945,1005
|
|
20230727,105400,149097170,2960,2960,2960,2960,0
|
|
20230727,105300,149097170,2960,2960,2960,2960,1000
|
|
20230727,105200,146137170,2950,2950,2950,2950,0
|
|
20230727,105100,146137170,2950,2950,2950,2950,80
|
|
20230727,105000,145901170,2960,2960,2960,2960,0
|
|
20230727,104900,145901170,2960,2960,2960,2960,7
|
|
20230727,104800,145880450,2960,2960,2960,2960,1
|
|
20230727,104700,145877490,2965,2965,2965,2965,0
|
|
20230727,104600,145877490,2965,2965,2965,2965,200
|
|
20230727,104500,145284490,2965,2945,2970,2945,201
|
|
20230727,104400,144690990,2945,2945,2945,2945,42
|
|
20230727,104300,144567300,2945,2945,2945,2945,0
|
|
20230727,104200,144567300,2945,2940,2945,2940,249
|
|
20230727,104100,143834045,2935,2935,2935,2935,20
|
|
20230727,104000,143775345,2935,2935,2935,2935,20
|
|
20230727,103900,143716645,2935,2935,2935,2935,10
|
|
20230727,103800,143687295,2935,2935,2935,2935,0
|
|
20230727,103700,143687295,2935,2935,2935,2935,342
|
|
20230727,103600,142683525,2930,2930,2930,2930,0
|
|
20230727,103500,142683525,2930,2930,2930,2930,0
|
|
20230727,103400,142683525,2930,2945,2950,2930,122
|
|
20230727,103300,142324090,2930,2950,2950,2930,617
|
|
20230727,103200,140512290,2950,2945,2950,2945,79
|
|
20230727,103100,140279450,2945,2945,2945,2945,201
|
|
20230727,103000,139687505,2940,2940,2940,2940,11
|
|
20230727,102900,139655165,2940,2940,2940,2940,0
|
|
20230727,102800,139655165,2940,2940,2940,2940,5
|
|
20230727,102700,139640465,2940,2940,2940,2940,0
|
|
20230727,102600,139640465,2940,2935,2940,2935,546
|
|
20230727,102500,138035275,2935,2930,2935,2930,113
|
|
20230727,102400,137703645,2935,2935,2935,2935,0
|
|
20230727,102300,137703645,2935,2935,2935,2935,0
|
|
20230727,102200,137703645,2935,2935,2935,2935,1
|
|
20230727,102100,137700710,2930,2930,2930,2930,33
|
|
20230727,102000,137604020,2920,2920,2920,2920,0
|
|
20230727,101900,137604020,2920,2920,2920,2920,0
|
|
20230727,101800,137604020,2920,2920,2920,2920,0
|
|
20230727,101700,137604020,2920,2920,2920,2920,0
|
|
20230727,101600,137604020,2920,2920,2920,2920,0
|
|
20230727,101500,137604020,2920,2920,2920,2920,20
|
|
20230727,101400,137545620,2915,2930,2930,2915,901
|
|
20230727,101300,134907205,2930,2930,2935,2930,296
|
|
20230727,101200,134038540,2930,2930,2930,2930,140
|
|
20230727,101100,133628340,2930,2920,2930,2920,789
|
|
20230727,101000,131317970,2920,2920,2920,2920,161
|
|
20230727,100900,130847850,2920,2930,2930,2920,2
|
|
20230727,100800,130842000,2920,2920,2920,2920,0
|
|
20230727,100700,130842000,2920,2920,2920,2920,200
|
|
20230727,100600,130258000,2925,2925,2925,2925,300
|
|
20230727,100500,129380500,2930,2930,2930,2930,0
|
|
20230727,100400,129380500,2930,2930,2930,2930,0
|
|
20230727,100300,129380500,2930,2930,2930,2930,100
|
|
20230727,100200,129087500,2930,2930,2930,2930,504
|
|
20230727,100100,127610780,2930,2930,2930,2930,3
|
|
20230727,100000,127601990,2925,2925,2925,2925,37
|
|
20230727,095900,127493765,2920,2920,2920,2920,5
|
|
20230727,095800,127479165,2935,2935,2935,2935,0
|
|
20230727,095700,127479165,2935,2935,2935,2935,1452
|
|
20230727,095600,123217545,2925,2925,2925,2925,67
|
|
20230727,095500,123021570,2930,2930,2930,2930,0
|
|
20230727,095400,123021570,2930,2915,2930,2915,2587
|
|
20230727,095300,115441765,2930,2930,2930,2930,35
|
|
20230727,095200,115339215,2930,2930,2930,2930,1
|
|
20230727,095100,115336285,2915,2915,2915,2915,0
|
|
20230727,095000,115336285,2915,2915,2915,2915,0
|
|
20230727,094900,115336285,2915,2920,2920,2915,8
|
|
20230727,094800,115312960,2920,2920,2920,2920,0
|
|
20230727,094700,115312960,2920,2925,2925,2920,492
|
|
20230727,094600,113875960,2930,2930,2930,2930,40
|
|
20230727,094500,113758760,2930,2930,2930,2930,20
|
|
20230727,094400,113700160,2930,2930,2930,2930,43
|
|
20230727,094300,113574170,2930,2930,2930,2925,206
|
|
20230727,094200,112970615,2925,2925,2925,2925,71
|
|
20230727,094100,112762940,2925,2920,2925,2920,201
|
|
20230727,094000,112176015,2920,2920,2920,2915,42
|
|
20230727,093900,112053575,2920,2920,2920,2920,201
|
|
20230727,093800,111466655,2915,2915,2915,2915,50
|
|
20230727,093700,111320905,2915,2920,2920,2915,854
|
|
20230727,093600,108827430,2920,2920,2920,2920,0
|
|
20230727,093500,108827430,2920,2915,2920,2910,2785
|
|
20230727,093400,100712415,2915,2915,2915,2915,0
|
|
20230727,093300,100712415,2915,2915,2915,2915,35
|
|
20230727,093200,100610390,2910,2910,2910,2910,60
|
|
20230727,093100,100435790,2915,2915,2915,2915,109
|
|
20230727,093000,100118055,2915,2910,2915,2910,12
|
|
20230727,092900,100083125,2910,2910,2910,2910,850
|
|
20230727,092800,97609625,2910,2910,2910,2910,0
|
|
20230727,092700,97609625,2910,2910,2910,2910,1247
|
|
20230727,092600,93980855,2915,2915,2915,2915,2
|
|
20230727,092500,93975025,2915,2915,2915,2915,0
|
|
20230727,092400,93975025,2915,2915,2915,2915,0
|
|
20230727,092300,93975025,2915,2895,2915,2890,814
|
|
20230727,092200,91618780,2920,2910,2920,2895,100
|
|
20230727,092100,91329240,2920,2920,2920,2920,0
|
|
20230727,092000,91329240,2920,2915,2920,2915,3
|
|
20230727,091900,91320490,2920,2920,2920,2920,200
|
|
20230727,091800,90736490,2925,2925,2925,2925,0
|
|
20230727,091700,90736490,2925,2920,2925,2920,300
|
|
20230727,091600,89859755,2930,2925,2930,2925,341
|
|
20230727,091500,88860775,2930,2895,2930,2895,2465
|
|
20230727,091400,81713460,2895,2890,2895,2890,121
|
|
20230727,091300,81363765,2890,2890,2895,2890,101
|
|
20230727,091200,81071870,2890,2890,2890,2890,150
|
|
20230727,091100,80638370,2890,2890,2890,2890,1220
|
|
20230727,091000,77112570,2885,2880,2885,2880,1140
|
|
20230727,090900,73829320,2890,2890,2890,2890,1
|
|
20230727,090800,73826430,2870,2900,2900,2870,266
|
|
20230727,090700,73061680,2880,2900,2900,2880,250
|
|
20230727,090600,72340680,2900,2895,2900,2895,122
|
|
20230727,090500,71987485,2900,2895,2900,2875,1931
|
|
20230727,090400,66390200,2900,2880,2910,2875,2448
|
|
20230727,090300,59331155,2880,2910,2910,2880,796
|
|
20230727,090200,57018720,2910,2910,2910,2910,2
|
|
20230727,090100,57012900,2890,2890,2940,2870,886
|
|
20230727,090000,54425280,2890,2860,2890,2860,19027
|