618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,191500,462148225,2320,2320,2320,2320,13339
|
|
20230727,191400,462148225,2320,2320,2320,2320,0
|
|
20230727,191300,462148225,2320,2320,2320,2320,0
|
|
20230727,191200,462148225,2320,2320,2320,2320,0
|
|
20230727,191100,462148225,2320,2320,2320,2320,0
|
|
20230727,191000,462148225,2320,2320,2320,2320,0
|
|
20230727,190900,462148225,2320,2320,2320,2320,0
|
|
20230727,190800,462148225,2320,2320,2320,2320,0
|
|
20230727,190700,462148225,2320,2320,2320,2320,0
|
|
20230727,190600,462148225,2320,2320,2320,2320,0
|
|
20230727,190500,462148225,2320,2320,2320,2320,0
|
|
20230727,190400,462148225,2320,2320,2320,2320,0
|
|
20230727,190300,462148225,2320,2320,2320,2320,0
|
|
20230727,190200,462148225,2320,2320,2320,2320,0
|
|
20230727,190100,462148225,2320,2320,2320,2320,0
|
|
20230727,190000,462148225,2320,2320,2320,2320,0
|
|
20230727,185900,462148225,2320,2320,2320,2320,0
|
|
20230727,185800,462148225,2320,2320,2320,2320,0
|
|
20230727,185700,462148225,2320,2320,2320,2320,0
|
|
20230727,185600,462148225,2320,2320,2320,2320,0
|
|
20230727,185500,462148225,2320,2320,2320,2320,0
|
|
20230727,185400,462148225,2320,2320,2320,2320,0
|
|
20230727,185300,462148225,2320,2320,2320,2320,0
|
|
20230727,185200,462148225,2320,2320,2320,2320,0
|
|
20230727,185100,462148225,2320,2320,2320,2320,0
|
|
20230727,185000,462148225,2320,2320,2320,2320,0
|
|
20230727,184900,462148225,2320,2320,2320,2320,0
|
|
20230727,184800,462148225,2320,2320,2320,2320,0
|
|
20230727,184700,462148225,2320,2320,2320,2320,0
|
|
20230727,184600,462148225,2320,2320,2320,2320,0
|
|
20230727,184500,462148225,2320,2320,2320,2320,13339
|
|
20230727,184400,462148225,2320,2320,2320,2320,0
|
|
20230727,184300,462148225,2320,2320,2320,2320,0
|
|
20230727,184200,462148225,2320,2320,2320,2320,0
|
|
20230727,184100,462148225,2320,2320,2320,2320,0
|
|
20230727,184000,462148225,2320,2320,2320,2320,0
|
|
20230727,183900,462148225,2320,2320,2320,2320,0
|
|
20230727,183800,462148225,2320,2320,2320,2320,0
|
|
20230727,183700,462148225,2320,2320,2320,2320,0
|
|
20230727,183600,462148225,2320,2320,2320,2320,0
|
|
20230727,183500,462148225,2320,2320,2320,2320,0
|
|
20230727,183400,462148225,2320,2320,2320,2320,0
|
|
20230727,183300,462148225,2320,2320,2320,2320,0
|
|
20230727,183200,462148225,2320,2320,2320,2320,0
|
|
20230727,183100,462148225,2320,2320,2320,2320,0
|
|
20230727,183000,462148225,2320,2320,2320,2320,0
|
|
20230727,182900,462148225,2320,2320,2320,2320,0
|
|
20230727,182800,462148225,2320,2320,2320,2320,0
|
|
20230727,182700,462148225,2320,2320,2320,2320,0
|
|
20230727,182600,462148225,2320,2320,2320,2320,0
|
|
20230727,182500,462148225,2320,2320,2320,2320,0
|
|
20230727,182400,462148225,2320,2320,2320,2320,0
|
|
20230727,182300,462148225,2320,2320,2320,2320,0
|
|
20230727,182200,462148225,2320,2320,2320,2320,0
|
|
20230727,182100,462148225,2320,2320,2320,2320,0
|
|
20230727,182000,462148225,2320,2320,2320,2320,0
|
|
20230727,181900,462148225,2320,2320,2320,2320,0
|
|
20230727,181800,462148225,2320,2320,2320,2320,0
|
|
20230727,181700,462148225,2320,2320,2320,2320,0
|
|
20230727,181600,462148225,2320,2320,2320,2320,0
|
|
20230727,181500,462148225,2320,2320,2320,2320,13339
|
|
20230727,181400,462148225,2320,2320,2320,2320,0
|
|
20230727,181300,462148225,2320,2320,2320,2320,0
|
|
20230727,181200,462148225,2320,2320,2320,2320,0
|
|
20230727,181100,462148225,2320,2320,2320,2320,0
|
|
20230727,181000,462148225,2320,2320,2320,2320,0
|
|
20230727,180900,462148225,2320,2320,2320,2320,0
|
|
20230727,180800,462148225,2320,2320,2320,2320,0
|
|
20230727,180700,462148225,2320,2320,2320,2320,0
|
|
20230727,180600,462148225,2320,2320,2320,2320,0
|
|
20230727,180500,462148225,2320,2320,2320,2320,0
|
|
20230727,180400,462148225,2320,2320,2320,2320,0
|
|
20230727,180300,462148225,2320,2320,2320,2320,0
|
|
20230727,180200,462148225,2320,2320,2320,2320,0
|
|
20230727,180100,462148225,2320,2320,2320,2320,0
|
|
20230727,180000,462148225,2320,2320,2320,2320,0
|
|
20230727,175900,462148225,2320,2320,2320,2320,0
|
|
20230727,175800,462148225,2320,2320,2320,2320,0
|
|
20230727,175700,462148225,2320,2320,2320,2320,0
|
|
20230727,175600,462148225,2320,2320,2320,2320,0
|
|
20230727,175500,462148225,2320,2320,2320,2320,0
|
|
20230727,175400,462148225,2320,2320,2320,2320,0
|
|
20230727,175300,462148225,2320,2320,2320,2320,0
|
|
20230727,175200,462148225,2320,2320,2320,2320,0
|
|
20230727,175100,462148225,2320,2320,2320,2320,0
|
|
20230727,175000,462148225,2320,2320,2320,2320,0
|
|
20230727,174900,462148225,2320,2320,2320,2320,0
|
|
20230727,174800,462148225,2320,2320,2320,2320,0
|
|
20230727,174700,462148225,2320,2320,2320,2320,0
|
|
20230727,174600,462148225,2320,2320,2320,2320,0
|
|
20230727,174500,462148225,2320,2320,2320,2320,13339
|
|
20230727,174400,462148225,2320,2320,2320,2320,0
|
|
20230727,174300,462148225,2320,2320,2320,2320,0
|
|
20230727,174200,462148225,2320,2320,2320,2320,0
|
|
20230727,174100,462148225,2320,2320,2320,2320,0
|
|
20230727,174000,462148225,2320,2320,2320,2320,0
|
|
20230727,173900,462148225,2320,2320,2320,2320,0
|
|
20230727,173800,462148225,2320,2320,2320,2320,0
|
|
20230727,173700,462148225,2320,2320,2320,2320,0
|
|
20230727,173600,462148225,2320,2320,2320,2320,0
|
|
20230727,173500,462148225,2320,2320,2320,2320,0
|
|
20230727,173400,462148225,2320,2320,2320,2320,0
|
|
20230727,173300,462148225,2320,2320,2320,2320,0
|
|
20230727,173200,462148225,2320,2320,2320,2320,0
|
|
20230727,173100,462148225,2320,2320,2320,2320,0
|
|
20230727,173000,462148225,2320,2320,2320,2320,0
|
|
20230727,172900,462148225,2320,2320,2320,2320,0
|
|
20230727,172800,462148225,2320,2320,2320,2320,0
|
|
20230727,172700,462148225,2320,2320,2320,2320,0
|
|
20230727,172600,462148225,2320,2320,2320,2320,0
|
|
20230727,172500,462148225,2320,2320,2320,2320,0
|
|
20230727,172400,462148225,2320,2320,2320,2320,0
|
|
20230727,172300,462148225,2320,2320,2320,2320,0
|
|
20230727,172200,462148225,2320,2320,2320,2320,0
|
|
20230727,172100,462148225,2320,2320,2320,2320,0
|
|
20230727,172000,462148225,2320,2320,2320,2320,0
|
|
20230727,171900,462148225,2320,2320,2320,2320,0
|
|
20230727,171800,462148225,2320,2320,2320,2320,0
|
|
20230727,171700,462148225,2320,2320,2320,2320,0
|
|
20230727,171600,462148225,2320,2320,2320,2320,0
|
|
20230727,171500,462148225,2320,2320,2320,2320,13339
|
|
20230727,171400,462148225,2320,2320,2320,2320,0
|
|
20230727,171300,462148225,2320,2320,2320,2320,0
|
|
20230727,171200,462148225,2320,2320,2320,2320,0
|
|
20230727,171100,462148225,2320,2320,2320,2320,0
|
|
20230727,171000,462148225,2320,2320,2320,2320,0
|
|
20230727,170900,462148225,2320,2320,2320,2320,0
|
|
20230727,170800,462148225,2320,2320,2320,2320,0
|
|
20230727,170700,462148225,2320,2320,2320,2320,0
|
|
20230727,170600,462148225,2320,2320,2320,2320,0
|
|
20230727,170500,462148225,2320,2320,2320,2320,0
|
|
20230727,170400,462148225,2320,2320,2320,2320,0
|
|
20230727,170300,462148225,2320,2320,2320,2320,0
|
|
20230727,170200,462148225,2320,2320,2320,2320,0
|
|
20230727,170100,462148225,2320,2320,2320,2320,0
|
|
20230727,170000,462148225,2320,2320,2320,2320,0
|
|
20230727,165900,462148225,2320,2320,2320,2320,0
|
|
20230727,165800,462148225,2320,2320,2320,2320,0
|
|
20230727,165700,462148225,2320,2320,2320,2320,0
|
|
20230727,165600,462148225,2320,2320,2320,2320,0
|
|
20230727,165500,462148225,2320,2320,2320,2320,0
|
|
20230727,165400,462148225,2320,2320,2320,2320,0
|
|
20230727,165300,462148225,2320,2320,2320,2320,0
|
|
20230727,165200,462148225,2320,2320,2320,2320,0
|
|
20230727,165100,462148225,2320,2320,2320,2320,0
|
|
20230727,165000,462148225,2320,2320,2320,2320,0
|
|
20230727,164900,462148225,2320,2320,2320,2320,0
|
|
20230727,164800,462148225,2320,2320,2320,2320,0
|
|
20230727,164700,462148225,2320,2320,2320,2320,0
|
|
20230727,164600,462148225,2320,2320,2320,2320,0
|
|
20230727,164500,462148225,2320,2320,2320,2320,13339
|
|
20230727,164400,462148225,2320,2320,2320,2320,0
|
|
20230727,164300,462148225,2320,2320,2320,2320,0
|
|
20230727,164200,462148225,2320,2320,2320,2320,0
|
|
20230727,164100,462148225,2320,2320,2320,2320,0
|
|
20230727,164000,462148225,2320,2320,2320,2320,0
|
|
20230727,163900,462148225,2320,2320,2320,2320,0
|
|
20230727,163800,462148225,2320,2320,2320,2320,0
|
|
20230727,163700,462148225,2320,2320,2320,2320,0
|
|
20230727,163600,462148225,2320,2320,2320,2320,0
|
|
20230727,163500,462148225,2320,2320,2320,2320,0
|
|
20230727,163400,462148225,2320,2320,2320,2320,0
|
|
20230727,163300,462148225,2320,2320,2320,2320,0
|
|
20230727,163200,462148225,2320,2320,2320,2320,0
|
|
20230727,163100,462148225,2320,2320,2320,2320,0
|
|
20230727,163000,462148225,2320,2320,2320,2320,0
|
|
20230727,162900,462148225,2320,2320,2320,2320,0
|
|
20230727,162800,462148225,2320,2320,2320,2320,0
|
|
20230727,162700,462148225,2320,2320,2320,2320,0
|
|
20230727,162600,462148225,2320,2320,2320,2320,0
|
|
20230727,162500,462148225,2320,2320,2320,2320,0
|
|
20230727,162400,462148225,2320,2320,2320,2320,0
|
|
20230727,162300,462148225,2320,2320,2320,2320,0
|
|
20230727,162200,462148225,2320,2320,2320,2320,0
|
|
20230727,162100,462148225,2320,2320,2320,2320,0
|
|
20230727,162000,462148225,2320,2320,2320,2320,0
|
|
20230727,161900,462148225,2320,2320,2320,2320,0
|
|
20230727,161800,462148225,2320,2320,2320,2320,0
|
|
20230727,161700,462148225,2320,2320,2320,2320,0
|
|
20230727,161600,462148225,2320,2320,2320,2320,0
|
|
20230727,161500,462148225,2320,2320,2320,2320,13339
|
|
20230727,161400,462148225,2320,2320,2320,2320,0
|
|
20230727,161300,462148225,2320,2320,2320,2320,0
|
|
20230727,161200,462148225,2320,2320,2320,2320,0
|
|
20230727,161100,462148225,2320,2320,2320,2320,0
|
|
20230727,161000,462148225,2320,2320,2320,2320,0
|
|
20230727,160900,462148225,2320,2320,2320,2320,0
|
|
20230727,160800,462148225,2320,2320,2320,2320,0
|
|
20230727,160700,462148225,2320,2320,2320,2320,0
|
|
20230727,160600,462148225,2320,2320,2320,2320,0
|
|
20230727,160500,462148225,2320,2320,2320,2320,0
|
|
20230727,160400,462148225,2320,2320,2320,2320,0
|
|
20230727,160300,462148225,2320,2320,2320,2320,0
|
|
20230727,160200,462148225,2320,2320,2320,2320,0
|
|
20230727,160100,462148225,2320,2320,2320,2320,0
|
|
20230727,160000,462148225,2320,2320,2320,2320,0
|
|
20230727,155900,462148225,2320,2320,2320,2320,0
|
|
20230727,155800,462148225,2320,2320,2320,2320,0
|
|
20230727,155700,462148225,2320,2320,2320,2320,0
|
|
20230727,155600,462148225,2320,2320,2320,2320,0
|
|
20230727,155500,462148225,2320,2320,2320,2320,0
|
|
20230727,155400,462148225,2320,2320,2320,2320,0
|
|
20230727,155300,462148225,2320,2320,2320,2320,0
|
|
20230727,155200,462148225,2320,2320,2320,2320,0
|
|
20230727,155100,462148225,2320,2320,2320,2320,0
|
|
20230727,155000,462148225,2320,2320,2320,2320,0
|
|
20230727,154900,462148225,2320,2320,2320,2320,0
|
|
20230727,154800,462148225,2320,2320,2320,2320,0
|
|
20230727,154700,462148225,2320,2320,2320,2320,0
|
|
20230727,154600,462148225,2320,2320,2320,2320,0
|
|
20230727,154500,462148225,2320,2320,2320,2320,13339
|
|
20230727,154400,462148225,2320,2320,2320,2320,0
|
|
20230727,154300,462148225,2320,2320,2320,2320,0
|
|
20230727,154200,462148225,2320,2320,2320,2320,0
|
|
20230727,154100,462148225,2320,2320,2320,2320,0
|
|
20230727,154000,462148225,2320,2320,2320,2320,0
|
|
20230727,153900,462148225,2320,2320,2320,2320,0
|
|
20230727,153800,462148225,2320,2320,2320,2320,0
|
|
20230727,153700,462148225,2320,2320,2320,2320,0
|
|
20230727,153600,462148225,2320,2320,2320,2320,0
|
|
20230727,153500,462148225,2320,2320,2320,2320,0
|
|
20230727,153400,462148225,2320,2320,2320,2320,0
|
|
20230727,153300,462148225,2320,2320,2320,2320,0
|
|
20230727,153200,462148225,2320,2320,2320,2320,0
|
|
20230727,153100,462148225,2320,2320,2320,2320,0
|
|
20230727,153000,462148225,2320,2320,2320,2320,13339
|
|
20230727,152900,431201745,2320,2320,2320,2320,0
|
|
20230727,152800,431201745,2320,2320,2320,2320,0
|
|
20230727,152700,431201745,2320,2320,2320,2320,0
|
|
20230727,152600,431201745,2320,2320,2320,2320,0
|
|
20230727,152500,431201745,2320,2320,2320,2320,0
|
|
20230727,152400,431201745,2320,2320,2320,2320,0
|
|
20230727,152300,431201745,2320,2320,2320,2320,0
|
|
20230727,152200,431201745,2320,2320,2320,2320,0
|
|
20230727,152100,431201745,2320,2320,2320,2320,0
|
|
20230727,152000,431201745,2320,2320,2320,2320,0
|
|
20230727,151900,431201745,2320,2320,2320,2315,168
|
|
20230727,151800,430812455,2320,2315,2320,2315,180
|
|
20230727,151700,430395725,2320,2315,2320,2315,822
|
|
20230727,151600,428492785,2320,2320,2320,2315,16
|
|
20230727,151500,428455690,2315,2315,2315,2315,500
|
|
20230727,151400,427298190,2315,2315,2315,2315,517
|
|
20230727,151300,426101335,2310,2310,2310,2310,70
|
|
20230727,151200,425939635,2310,2310,2310,2310,86
|
|
20230727,151100,425740975,2310,2310,2315,2310,736
|
|
20230727,151000,424040775,2310,2310,2310,2310,432
|
|
20230727,150900,423042855,2315,2315,2315,2315,909
|
|
20230727,150800,420938520,2315,2320,2320,2315,103
|
|
20230727,150700,420700060,2315,2315,2315,2315,1008
|
|
20230727,150600,418366540,2315,2315,2315,2315,348
|
|
20230727,150500,417560920,2315,2315,2315,2315,95
|
|
20230727,150400,417340995,2320,2320,2320,2310,2009
|
|
20230727,150300,412697060,2320,2320,2320,2320,62
|
|
20230727,150200,412553220,2320,2320,2320,2320,201
|
|
20230727,150100,412086900,2320,2315,2320,2315,32
|
|
20230727,150000,412012810,2315,2320,2320,2315,6929
|
|
20230727,145900,395972170,2325,2325,2325,2325,305
|
|
20230727,145800,395263045,2325,2325,2325,2325,4
|
|
20230727,145700,395253745,2325,2320,2325,2320,2647
|
|
20230727,145600,389107430,2325,2325,2325,2325,52
|
|
20230727,145500,388986530,2325,2320,2325,2320,65
|
|
20230727,145400,388835725,2325,2320,2325,2320,103
|
|
20230727,145300,388596760,2320,2325,2325,2320,842
|
|
20230727,145200,386639875,2325,2325,2325,2325,1
|
|
20230727,145100,386637550,2325,2325,2325,2315,232
|
|
20230727,145000,386100450,2325,2325,2325,2325,2
|
|
20230727,144900,386095800,2325,2325,2325,2325,1
|
|
20230727,144800,386093475,2325,2325,2325,2325,2
|
|
20230727,144700,386088825,2325,2325,2325,2325,1
|
|
20230727,144600,386086500,2325,2325,2325,2315,504
|
|
20230727,144500,384919720,2325,2325,2325,2325,2
|
|
20230727,144400,384915070,2325,2325,2325,2325,1
|
|
20230727,144300,384912745,2325,2325,2325,2325,2
|
|
20230727,144200,384908095,2325,2325,2325,2325,2
|
|
20230727,144100,384903445,2315,2320,2325,2315,760
|
|
20230727,144000,383140285,2325,2325,2325,2325,2
|
|
20230727,143900,383135635,2320,2320,2320,2320,501
|
|
20230727,143800,381973315,2320,2320,2325,2320,502
|
|
20230727,143700,380808670,2320,2320,2320,2320,2
|
|
20230727,143600,380804030,2320,2320,2320,2320,1
|
|
20230727,143500,380801710,2320,2315,2325,2310,419
|
|
20230727,143400,379833550,2325,2325,2325,2320,327
|
|
20230727,143300,379074900,2325,2325,2325,2325,1
|
|
20230727,143200,379072575,2325,2320,2325,2320,3691
|
|
20230727,143100,370509450,2320,2320,2320,2320,1
|
|
20230727,143000,370507130,2320,2320,2320,2320,2
|
|
20230727,142900,370502490,2320,2315,2320,2315,564
|
|
20230727,142800,369196815,2315,2315,2315,2315,534
|
|
20230727,142700,367960605,2315,2315,2315,2315,237
|
|
20230727,142600,367411950,2315,2315,2315,2315,108
|
|
20230727,142500,367161930,2315,2315,2315,2315,294
|
|
20230727,142400,366481320,2315,2315,2315,2315,2
|
|
20230727,142300,366476690,2315,2315,2315,2315,101
|
|
20230727,142200,366242875,2315,2315,2315,2315,1107
|
|
20230727,142100,363680170,2315,2315,2315,2315,7
|
|
20230727,142000,363663965,2315,2315,2315,2315,2
|
|
20230727,141900,363659335,2315,2315,2315,2315,2
|
|
20230727,141800,363654705,2315,2315,2315,2310,10
|
|
20230727,141700,363631595,2315,2315,2315,2315,1
|
|
20230727,141600,363629280,2315,2315,2315,2315,2
|
|
20230727,141500,363624650,2315,2315,2315,2315,2
|
|
20230727,141400,363620020,2315,2315,2315,2315,2816
|
|
20230727,141300,357100980,2315,2315,2315,2310,61
|
|
20230727,141200,356960060,2310,2315,2315,2310,10
|
|
20230727,141100,356936955,2315,2315,2315,2315,402
|
|
20230727,141000,356006325,2315,2315,2315,2310,7
|
|
20230727,140900,355990145,2315,2310,2315,2310,61
|
|
20230727,140800,355849230,2315,2315,2315,2315,2
|
|
20230727,140700,355844600,2315,2310,2315,2310,398
|
|
20230727,140600,354925215,2315,2315,2315,2315,2
|
|
20230727,140500,354920585,2315,2315,2315,2310,47
|
|
20230727,140400,354812005,2315,2315,2315,2315,1
|
|
20230727,140300,354809690,2310,2315,2315,2310,2
|
|
20230727,140200,354805065,2310,2310,2310,2310,0
|
|
20230727,140100,354805065,2310,2310,2310,2310,47
|
|
20230727,140000,354696495,2310,2310,2310,2310,0
|
|
20230727,135900,354696495,2310,2310,2310,2310,0
|
|
20230727,135800,354696495,2310,2310,2310,2310,237
|
|
20230727,135700,354149025,2310,2310,2310,2310,1
|
|
20230727,135600,354146715,2310,2315,2315,2310,579
|
|
20230727,135500,352806830,2315,2315,2315,2315,0
|
|
20230727,135400,352806830,2315,2310,2315,2310,2391
|
|
20230727,135300,347271670,2310,2310,2310,2310,26
|
|
20230727,135200,347211610,2310,2315,2315,2310,600
|
|
20230727,135100,345823110,2315,2315,2315,2315,0
|
|
20230727,135000,345823110,2315,2315,2315,2315,11
|
|
20230727,134900,345797645,2315,2315,2315,2315,50
|
|
20230727,134800,345681895,2315,2315,2315,2315,0
|
|
20230727,134700,345681895,2315,2315,2315,2315,5
|
|
20230727,134600,345670320,2315,2315,2315,2315,10
|
|
20230727,134500,345647170,2310,2310,2310,2310,1
|
|
20230727,134400,345644860,2310,2310,2310,2310,0
|
|
20230727,134300,345644860,2310,2310,2310,2310,100
|
|
20230727,134200,345413860,2310,2310,2310,2310,1
|
|
20230727,134100,345411550,2310,2310,2310,2310,0
|
|
20230727,134000,345411550,2310,2310,2310,2310,0
|
|
20230727,133900,345411550,2310,2310,2310,2310,110
|
|
20230727,133800,345157450,2325,2325,2325,2325,300
|
|
20230727,133700,344459950,2325,2325,2325,2325,1
|
|
20230727,133600,344457625,2310,2310,2310,2310,75
|
|
20230727,133500,344284375,2310,2310,2310,2310,100
|
|
20230727,133400,344053375,2310,2310,2310,2310,14
|
|
20230727,133300,344021035,2320,2320,2320,2320,20
|
|
20230727,133200,343974635,2325,2325,2325,2325,100
|
|
20230727,133100,343742135,2325,2320,2325,2320,470
|
|
20230727,133000,342650450,2310,2315,2315,2310,423
|
|
20230727,132900,341672990,2315,2315,2315,2315,0
|
|
20230727,132800,341672990,2315,2315,2315,2315,0
|
|
20230727,132700,341672990,2315,2325,2325,2315,334
|
|
20230727,132600,340898280,2325,2325,2325,2325,0
|
|
20230727,132500,340898280,2325,2325,2325,2325,600
|
|
20230727,132400,339503280,2325,2320,2325,2320,100
|
|
20230727,132300,339271185,2320,2320,2320,2320,200
|
|
20230727,132200,338807185,2320,2320,2320,2320,0
|
|
20230727,132100,338807185,2320,2320,2320,2320,30
|
|
20230727,132000,338737585,2325,2310,2325,2310,102
|
|
20230727,131900,338500465,2325,2325,2325,2325,100
|
|
20230727,131800,338267965,2325,2325,2325,2310,295
|
|
20230727,131700,337583815,2325,2320,2325,2320,400
|
|
20230727,131600,336655440,2320,2320,2320,2320,0
|
|
20230727,131500,336655440,2320,2320,2320,2320,1546
|
|
20230727,131400,333068720,2320,2320,2320,2320,0
|
|
20230727,131300,333068720,2320,2315,2320,2315,1300
|
|
20230727,131200,330057645,2315,2315,2315,2315,220
|
|
20230727,131100,329548345,2310,2310,2310,2310,72
|
|
20230727,131000,329382025,2310,2310,2310,2310,0
|
|
20230727,130900,329382025,2310,2310,2310,2310,40
|
|
20230727,130800,329289625,2310,2310,2310,2310,3
|
|
20230727,130700,329282695,2310,2310,2310,2310,0
|
|
20230727,130600,329282695,2310,2310,2310,2310,2
|
|
20230727,130500,329278075,2315,2315,2315,2315,0
|
|
20230727,130400,329278075,2315,2315,2315,2315,10
|
|
20230727,130300,329254925,2315,2315,2315,2315,1
|
|
20230727,130200,329252610,2310,2310,2310,2310,0
|
|
20230727,130100,329252610,2310,2310,2310,2310,0
|
|
20230727,130000,329252610,2310,2310,2310,2310,1
|
|
20230727,125900,329250300,2310,2310,2310,2310,500
|
|
20230727,125800,328095300,2310,2310,2310,2310,0
|
|
20230727,125700,328095300,2310,2310,2310,2310,0
|
|
20230727,125600,328095300,2310,2310,2310,2310,381
|
|
20230727,125500,327215190,2305,2300,2305,2300,349
|
|
20230727,125400,326411855,2295,2310,2310,2290,13000
|
|
20230727,125300,296474600,2315,2315,2315,2315,0
|
|
20230727,125200,296474600,2315,2315,2315,2315,78
|
|
20230727,125100,296294030,2315,2315,2315,2315,0
|
|
20230727,125000,296294030,2315,2315,2315,2315,1
|
|
20230727,124900,296291715,2320,2320,2320,2320,4
|
|
20230727,124800,296282435,2315,2315,2315,2315,0
|
|
20230727,124700,296282435,2315,2315,2315,2315,0
|
|
20230727,124600,296282435,2315,2315,2315,2315,0
|
|
20230727,124500,296282435,2315,2315,2315,2315,50
|
|
20230727,124400,296166685,2320,2320,2320,2320,640
|
|
20230727,124300,294681885,2315,2320,2320,2315,328
|
|
20230727,124200,293921050,2325,2325,2325,2325,10
|
|
20230727,124100,293897800,2325,2325,2325,2325,40
|
|
20230727,124000,293804800,2320,2320,2320,2320,240
|
|
20230727,123900,293248000,2320,2320,2320,2320,0
|
|
20230727,123800,293248000,2320,2320,2320,2320,10
|
|
20230727,123700,293224800,2330,2330,2330,2330,0
|
|
20230727,123600,293224800,2330,2330,2330,2330,0
|
|
20230727,123500,293224800,2330,2330,2330,2330,6
|
|
20230727,123400,293210820,2330,2330,2330,2330,23
|
|
20230727,123300,293157230,2330,2330,2330,2330,35
|
|
20230727,123200,293075680,2330,2330,2330,2330,10
|
|
20230727,123100,293052380,2330,2330,2330,2330,6502
|
|
20230727,123000,277902720,2330,2330,2330,2330,123
|
|
20230727,122900,277616130,2330,2330,2330,2330,7
|
|
20230727,122800,277599820,2330,2325,2330,2325,178
|
|
20230727,122700,277185960,2325,2320,2325,2320,671
|
|
20230727,122600,275629225,2315,2315,2315,2315,40
|
|
20230727,122500,275536625,2315,2315,2315,2315,0
|
|
20230727,122400,275536625,2315,2315,2315,2315,0
|
|
20230727,122300,275536625,2315,2315,2315,2315,118
|
|
20230727,122200,275263455,2310,2310,2310,2310,0
|
|
20230727,122100,275263455,2310,2310,2310,2310,159
|
|
20230727,122000,274896165,2310,2310,2310,2305,631
|
|
20230727,121900,273440205,2310,2315,2315,2310,1485
|
|
20230727,121800,270009755,2310,2320,2320,2310,11749
|
|
20230727,121700,242814445,2320,2320,2320,2320,50
|
|
20230727,121600,242698445,2315,2325,2325,2315,1106
|
|
20230727,121500,240138045,2315,2315,2315,2315,1322
|
|
20230727,121400,237077615,2315,2315,2315,2315,0
|
|
20230727,121300,237077615,2315,2315,2315,2315,0
|
|
20230727,121200,237077615,2315,2315,2315,2315,245
|
|
20230727,121100,236510440,2325,2325,2325,2325,1
|
|
20230727,121000,236508115,2320,2320,2320,2320,0
|
|
20230727,120900,236508115,2320,2320,2320,2320,55
|
|
20230727,120800,236380515,2320,2315,2320,2315,1001
|
|
20230727,120700,234058200,2320,2320,2320,2320,6
|
|
20230727,120600,234044280,2315,2315,2315,2315,19
|
|
20230727,120500,234000295,2325,2325,2325,2325,29
|
|
20230727,120400,233932870,2320,2320,2320,2320,0
|
|
20230727,120300,233932870,2320,2320,2320,2315,1454
|
|
20230727,120200,230562340,2320,2320,2320,2320,0
|
|
20230727,120100,230562340,2320,2320,2320,2320,824
|
|
20230727,120000,228650660,2320,2320,2320,2320,5
|
|
20230727,115900,228639060,2320,2320,2320,2320,132
|
|
20230727,115800,228332820,2320,2320,2320,2320,109
|
|
20230727,115700,228079940,2320,2320,2320,2320,1565
|
|
20230727,115600,224449140,2320,2320,2320,2320,0
|
|
20230727,115500,224449140,2320,2320,2320,2320,41
|
|
20230727,115400,224354020,2320,2320,2320,2320,0
|
|
20230727,115300,224354020,2320,2320,2320,2320,0
|
|
20230727,115200,224354020,2320,2320,2320,2320,0
|
|
20230727,115100,224354020,2320,2320,2320,2320,45
|
|
20230727,115000,224249620,2320,2320,2320,2320,0
|
|
20230727,114900,224249620,2320,2320,2320,2320,136
|
|
20230727,114800,223934100,2325,2325,2325,2325,11
|
|
20230727,114700,223908525,2325,2325,2325,2325,200
|
|
20230727,114600,223443525,2320,2320,2320,2320,33
|
|
20230727,114500,223366965,2320,2320,2320,2320,9
|
|
20230727,114400,223346085,2320,2320,2320,2320,33
|
|
20230727,114300,223269525,2320,2320,2320,2320,0
|
|
20230727,114200,223269525,2320,2320,2320,2320,73
|
|
20230727,114100,223100165,2325,2325,2325,2325,0
|
|
20230727,114000,223100165,2325,2325,2325,2325,0
|
|
20230727,113900,223100165,2325,2325,2325,2325,0
|
|
20230727,113800,223100165,2325,2325,2325,2325,1
|
|
20230727,113700,223097840,2325,2325,2325,2325,0
|
|
20230727,113600,223097840,2325,2325,2325,2325,0
|
|
20230727,113500,223097840,2325,2325,2325,2325,0
|
|
20230727,113400,223097840,2325,2325,2325,2325,0
|
|
20230727,113300,223097840,2325,2325,2325,2325,0
|
|
20230727,113200,223097840,2325,2320,2325,2320,1944
|
|
20230727,113100,218587755,2325,2325,2325,2325,0
|
|
20230727,113000,218587755,2325,2325,2325,2325,138
|
|
20230727,112900,218266905,2325,2325,2325,2325,251
|
|
20230727,112800,217683330,2320,2320,2320,2320,9
|
|
20230727,112700,217662450,2320,2320,2320,2320,0
|
|
20230727,112600,217662450,2320,2320,2320,2320,58
|
|
20230727,112500,217527890,2315,2315,2315,2315,200
|
|
20230727,112400,217064890,2315,2320,2320,2315,1105
|
|
20230727,112300,214506805,2315,2315,2315,2315,0
|
|
20230727,112200,214506805,2315,2315,2315,2315,0
|
|
20230727,112100,214506805,2315,2315,2315,2315,0
|
|
20230727,112000,214506805,2315,2315,2315,2315,0
|
|
20230727,111900,214506805,2315,2315,2315,2315,0
|
|
20230727,111800,214506805,2315,2315,2315,2315,100
|
|
20230727,111700,214275305,2315,2315,2325,2315,460
|
|
20230727,111600,213208895,2315,2315,2315,2315,0
|
|
20230727,111500,213208895,2315,2315,2315,2315,70
|
|
20230727,111400,213046845,2315,2320,2320,2315,173
|
|
20230727,111300,212645690,2320,2320,2320,2320,0
|
|
20230727,111200,212645690,2320,2320,2320,2320,39
|
|
20230727,111100,212555210,2320,2320,2320,2320,0
|
|
20230727,111000,212555210,2320,2320,2320,2320,189
|
|
20230727,110900,212116730,2320,2320,2320,2320,34
|
|
20230727,110800,212037850,2320,2320,2320,2320,150
|
|
20230727,110700,211689850,2320,2325,2325,2320,1513
|
|
20230727,110600,208172190,2330,2330,2330,2330,1
|
|
20230727,110500,208169860,2330,2330,2330,2330,3
|
|
20230727,110400,208162870,2325,2325,2325,2325,67
|
|
20230727,110300,208007095,2330,2330,2330,2330,100
|
|
20230727,110200,207774095,2330,2330,2330,2330,1
|
|
20230727,110100,207771765,2325,2325,2325,2325,422
|
|
20230727,110000,206790615,2325,2325,2325,2325,0
|
|
20230727,105900,206790615,2325,2325,2325,2325,67
|
|
20230727,105800,206634840,2325,2325,2325,2325,0
|
|
20230727,105700,206634840,2325,2325,2325,2325,50
|
|
20230727,105600,206518590,2330,2330,2330,2330,0
|
|
20230727,105500,206518590,2330,2330,2330,2330,6
|
|
20230727,105400,206504610,2330,2330,2330,2330,0
|
|
20230727,105300,206504610,2330,2325,2330,2325,71
|
|
20230727,105200,206339530,2325,2325,2325,2325,834
|
|
20230727,105100,204400480,2325,2325,2325,2325,1096
|
|
20230727,105000,201852280,2320,2320,2320,2320,103
|
|
20230727,104900,201613320,2310,2315,2315,2310,1919
|
|
20230727,104800,197171365,2315,2315,2315,2315,9
|
|
20230727,104700,197150530,2315,2315,2315,2315,187
|
|
20230727,104600,196717625,2315,2315,2315,2310,780
|
|
20230727,104500,194912325,2315,2315,2315,2315,0
|
|
20230727,104400,194912325,2315,2315,2315,2315,9
|
|
20230727,104300,194891490,2310,2310,2310,2310,0
|
|
20230727,104200,194891490,2310,2310,2310,2310,0
|
|
20230727,104100,194891490,2310,2310,2310,2310,10
|
|
20230727,104000,194868390,2310,2315,2315,2310,787
|
|
20230727,103900,193050210,2320,2320,2320,2320,5
|
|
20230727,103800,193038610,2320,2320,2320,2320,20
|
|
20230727,103700,192992210,2320,2320,2325,2320,629
|
|
20230727,103600,191530470,2325,2325,2325,2325,0
|
|
20230727,103500,191530470,2325,2325,2325,2325,0
|
|
20230727,103400,191530470,2325,2315,2325,2315,159
|
|
20230727,103300,191161385,2315,2315,2325,2315,16
|
|
20230727,103200,191124335,2315,2315,2315,2315,850
|
|
20230727,103100,189156585,2320,2320,2320,2320,2361
|
|
20230727,103000,183679065,2320,2320,2320,2320,1139
|
|
20230727,102900,181036585,2320,2320,2320,2320,49
|
|
20230727,102800,180922905,2320,2310,2320,2310,2942
|
|
20230727,102700,174097555,2315,2315,2315,2315,117
|
|
20230727,102600,173826700,2315,2315,2315,2315,9
|
|
20230727,102500,173805865,2320,2320,2320,2320,100
|
|
20230727,102400,173573865,2320,2320,2320,2320,1
|
|
20230727,102300,173571545,2315,2315,2315,2315,420
|
|
20230727,102200,172599245,2320,2320,2320,2320,15
|
|
20230727,102100,172564445,2320,2320,2320,2320,239
|
|
20230727,102000,172009965,2315,2320,2320,2315,79
|
|
20230727,101900,171827075,2320,2310,2320,2310,872
|
|
20230727,101800,169806840,2315,2315,2315,2315,18
|
|
20230727,101700,169765170,2310,2310,2310,2310,59
|
|
20230727,101600,169628880,2310,2310,2310,2310,9
|
|
20230727,101500,169608090,2310,2310,2310,2310,10
|
|
20230727,101400,169584990,2310,2310,2310,2310,59
|
|
20230727,101300,169448700,2315,2320,2320,2315,1524
|
|
20230727,101200,165920635,2315,2315,2315,2315,60
|
|
20230727,101100,165781735,2315,2315,2315,2315,109
|
|
20230727,101000,165529400,2320,2320,2320,2320,381
|
|
20230727,100900,164645480,2315,2320,2320,2315,68
|
|
20230727,100800,164488010,2325,2315,2325,2315,10
|
|
20230727,100700,164464850,2320,2320,2320,2320,0
|
|
20230727,100600,164464850,2320,2320,2320,2320,0
|
|
20230727,100500,164464850,2320,2320,2320,2320,540
|
|
20230727,100400,163212050,2320,2325,2325,2320,732
|
|
20230727,100300,161513805,2320,2320,2320,2320,3
|
|
20230727,100200,161506845,2320,2320,2320,2320,5
|
|
20230727,100100,161495245,2320,2320,2320,2320,77
|
|
20230727,100000,161316605,2325,2325,2325,2325,1
|
|
20230727,095900,161314280,2320,2320,2320,2320,87
|
|
20230727,095800,161112440,2325,2320,2325,2320,52
|
|
20230727,095700,160991585,2325,2325,2325,2325,100
|
|
20230727,095600,160759085,2325,2325,2325,2325,5
|
|
20230727,095500,160747460,2320,2325,2325,2320,54
|
|
20230727,095400,160622060,2320,2320,2320,2320,559
|
|
20230727,095300,159325180,2320,2320,2320,2320,593
|
|
20230727,095200,157949420,2320,2320,2320,2320,139
|
|
20230727,095100,157626940,2320,2320,2320,2320,67
|
|
20230727,095000,157471500,2325,2325,2325,2325,30
|
|
20230727,094900,157401750,2325,2320,2325,2320,203
|
|
20230727,094800,156930775,2320,2330,2330,2320,1261
|
|
20230727,094700,154005000,2330,2325,2330,2325,773
|
|
20230727,094600,152207595,2325,2325,2325,2325,12
|
|
20230727,094500,152179695,2325,2330,2330,2320,810
|
|
20230727,094400,150296925,2320,2320,2320,2320,3415
|
|
20230727,094300,142374125,2320,2330,2330,2320,968
|
|
20230727,094200,140124365,2320,2330,2330,2320,2638
|
|
20230727,094100,133987765,2350,2350,2350,2350,100
|
|
20230727,094000,133752765,2350,2330,2350,2330,509
|
|
20230727,093900,132558970,2330,2335,2340,2330,573
|
|
20230727,093800,131218885,2335,2335,2335,2335,32
|
|
20230727,093700,131144165,2335,2335,2335,2330,76
|
|
20230727,093600,130966995,2335,2330,2335,2330,3
|
|
20230727,093500,130960000,2345,2340,2345,2330,622
|
|
20230727,093400,129502155,2340,2345,2345,2340,113
|
|
20230727,093300,129237175,2350,2345,2350,2345,20
|
|
20230727,093200,129190225,2330,2345,2345,2330,237
|
|
20230727,093100,128635315,2345,2345,2345,2345,8
|
|
20230727,093000,128616555,2345,2345,2345,2335,1015
|
|
20230727,092900,126246355,2350,2355,2355,2350,2378
|
|
20230727,092800,120657535,2355,2355,2355,2355,15
|
|
20230727,092700,120622210,2355,2355,2360,2355,1132
|
|
20230727,092600,117954350,2345,2355,2355,2345,10
|
|
20230727,092500,117930820,2340,2330,2345,2330,661
|
|
20230727,092400,116385680,2335,2340,2340,2325,749
|
|
20230727,092300,114643360,2340,2355,2355,2340,28
|
|
20230727,092200,114577795,2360,2355,2360,2335,5001
|
|
20230727,092100,102898365,2360,2365,2365,2360,18
|
|
20230727,092000,102855865,2365,2365,2365,2365,400
|
|
20230727,091900,101909865,2365,2360,2365,2360,794
|
|
20230727,091800,100032310,2360,2360,2360,2360,1016
|
|
20230727,091700,97634550,2360,2360,2365,2350,3042
|
|
20230727,091600,90483995,2360,2350,2360,2350,399
|
|
20230727,091500,89545775,2350,2345,2350,2345,518
|
|
20230727,091400,88330435,2345,2360,2360,2345,2619
|
|
20230727,091300,82187215,2360,2355,2360,2355,116
|
|
20230727,091200,81913890,2355,2345,2355,2345,212
|
|
20230727,091100,81416305,2345,2335,2345,2325,1051
|
|
20230727,091000,78965190,2335,2345,2345,2335,1014
|
|
20230727,090900,76591495,2345,2340,2345,2330,7767
|
|
20230727,090800,58440245,2340,2365,2365,2340,799
|
|
20230727,090700,56566965,2365,2345,2365,2335,1508
|
|
20230727,090600,53022220,2340,2340,2340,2340,3776
|
|
20230727,090500,44186380,2340,2340,2340,2335,5003
|
|
20230727,090400,32503020,2345,2345,2345,2345,929
|
|
20230727,090300,30324515,2345,2340,2345,2335,2127
|
|
20230727,090200,25356680,2335,2315,2340,2315,2703
|
|
20230727,090100,19059780,2315,2310,2315,2285,1995
|
|
20230727,090000,14471950,2310,2285,2310,2285,6328
|