629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,192600,979322545,2445,2445,2445,2445,7068
|
|
20230727,192500,979322545,2445,2445,2445,2445,0
|
|
20230727,192400,979322545,2445,2445,2445,2445,0
|
|
20230727,192300,979322545,2445,2445,2445,2445,0
|
|
20230727,192200,979322545,2445,2445,2445,2445,0
|
|
20230727,192100,979322545,2445,2445,2445,2445,0
|
|
20230727,192000,979322545,2445,2445,2445,2445,0
|
|
20230727,191900,979322545,2445,2445,2445,2445,0
|
|
20230727,191800,979322545,2445,2445,2445,2445,0
|
|
20230727,191700,979322545,2445,2445,2445,2445,0
|
|
20230727,191600,979322545,2445,2445,2445,2445,0
|
|
20230727,191500,979322545,2445,2445,2445,2445,0
|
|
20230727,191400,979322545,2445,2445,2445,2445,0
|
|
20230727,191300,979322545,2445,2445,2445,2445,0
|
|
20230727,191200,979322545,2445,2445,2445,2445,0
|
|
20230727,191100,979322545,2445,2445,2445,2445,0
|
|
20230727,191000,979322545,2445,2445,2445,2445,0
|
|
20230727,190900,979322545,2445,2445,2445,2445,0
|
|
20230727,190800,979322545,2445,2445,2445,2445,0
|
|
20230727,190700,979322545,2445,2445,2445,2445,0
|
|
20230727,190600,979322545,2445,2445,2445,2445,0
|
|
20230727,190500,979322545,2445,2445,2445,2445,0
|
|
20230727,190400,979322545,2445,2445,2445,2445,0
|
|
20230727,190300,979322545,2445,2445,2445,2445,0
|
|
20230727,190200,979322545,2445,2445,2445,2445,0
|
|
20230727,190100,979322545,2445,2445,2445,2445,0
|
|
20230727,190000,979322545,2445,2445,2445,2445,0
|
|
20230727,185900,979322545,2445,2445,2445,2445,0
|
|
20230727,185800,979322545,2445,2445,2445,2445,0
|
|
20230727,185700,979322545,2445,2445,2445,2445,0
|
|
20230727,185600,979322545,2445,2445,2445,2445,7068
|
|
20230727,185500,979322545,2445,2445,2445,2445,0
|
|
20230727,185400,979322545,2445,2445,2445,2445,0
|
|
20230727,185300,979322545,2445,2445,2445,2445,0
|
|
20230727,185200,979322545,2445,2445,2445,2445,0
|
|
20230727,185100,979322545,2445,2445,2445,2445,0
|
|
20230727,185000,979322545,2445,2445,2445,2445,0
|
|
20230727,184900,979322545,2445,2445,2445,2445,0
|
|
20230727,184800,979322545,2445,2445,2445,2445,0
|
|
20230727,184700,979322545,2445,2445,2445,2445,0
|
|
20230727,184600,979322545,2445,2445,2445,2445,0
|
|
20230727,184500,979322545,2445,2445,2445,2445,0
|
|
20230727,184400,979322545,2445,2445,2445,2445,0
|
|
20230727,184300,979322545,2445,2445,2445,2445,0
|
|
20230727,184200,979322545,2445,2445,2445,2445,0
|
|
20230727,184100,979322545,2445,2445,2445,2445,0
|
|
20230727,184000,979322545,2445,2445,2445,2445,0
|
|
20230727,183900,979322545,2445,2445,2445,2445,0
|
|
20230727,183800,979322545,2445,2445,2445,2445,0
|
|
20230727,183700,979322545,2445,2445,2445,2445,0
|
|
20230727,183600,979322545,2445,2445,2445,2445,0
|
|
20230727,183500,979322545,2445,2445,2445,2445,0
|
|
20230727,183400,979322545,2445,2445,2445,2445,0
|
|
20230727,183300,979322545,2445,2445,2445,2445,0
|
|
20230727,183200,979322545,2445,2445,2445,2445,0
|
|
20230727,183100,979322545,2445,2445,2445,2445,0
|
|
20230727,183000,979322545,2445,2445,2445,2445,0
|
|
20230727,182900,979322545,2445,2445,2445,2445,0
|
|
20230727,182800,979322545,2445,2445,2445,2445,0
|
|
20230727,182700,979322545,2445,2445,2445,2445,0
|
|
20230727,182600,979322545,2445,2445,2445,2445,7068
|
|
20230727,182500,979322545,2445,2445,2445,2445,0
|
|
20230727,182400,979322545,2445,2445,2445,2445,0
|
|
20230727,182300,979322545,2445,2445,2445,2445,0
|
|
20230727,182200,979322545,2445,2445,2445,2445,0
|
|
20230727,182100,979322545,2445,2445,2445,2445,0
|
|
20230727,182000,979322545,2445,2445,2445,2445,0
|
|
20230727,181900,979322545,2445,2445,2445,2445,0
|
|
20230727,181800,979322545,2445,2445,2445,2445,0
|
|
20230727,181700,979322545,2445,2445,2445,2445,0
|
|
20230727,181600,979322545,2445,2445,2445,2445,0
|
|
20230727,181500,979322545,2445,2445,2445,2445,0
|
|
20230727,181400,979322545,2445,2445,2445,2445,0
|
|
20230727,181300,979322545,2445,2445,2445,2445,0
|
|
20230727,181200,979322545,2445,2445,2445,2445,0
|
|
20230727,181100,979322545,2445,2445,2445,2445,0
|
|
20230727,181000,979322545,2445,2445,2445,2445,0
|
|
20230727,180900,979322545,2445,2445,2445,2445,0
|
|
20230727,180800,979322545,2445,2445,2445,2445,0
|
|
20230727,180700,979322545,2445,2445,2445,2445,0
|
|
20230727,180600,979322545,2445,2445,2445,2445,0
|
|
20230727,180500,979322545,2445,2445,2445,2445,0
|
|
20230727,180400,979322545,2445,2445,2445,2445,0
|
|
20230727,180300,979322545,2445,2445,2445,2445,0
|
|
20230727,180200,979322545,2445,2445,2445,2445,0
|
|
20230727,180100,979322545,2445,2445,2445,2445,0
|
|
20230727,180000,979322545,2445,2445,2445,2445,0
|
|
20230727,175900,979322545,2445,2445,2445,2445,0
|
|
20230727,175800,979322545,2445,2445,2445,2445,0
|
|
20230727,175700,979322545,2445,2445,2445,2445,0
|
|
20230727,175600,979322545,2445,2445,2445,2445,7068
|
|
20230727,175500,979322545,2445,2445,2445,2445,0
|
|
20230727,175400,979322545,2445,2445,2445,2445,0
|
|
20230727,175300,979322545,2445,2445,2445,2445,0
|
|
20230727,175200,979322545,2445,2445,2445,2445,0
|
|
20230727,175100,979322545,2445,2445,2445,2445,0
|
|
20230727,175000,979322545,2445,2445,2445,2445,0
|
|
20230727,174900,979322545,2445,2445,2445,2445,0
|
|
20230727,174800,979322545,2445,2445,2445,2445,0
|
|
20230727,174700,979322545,2445,2445,2445,2445,0
|
|
20230727,174600,979322545,2445,2445,2445,2445,0
|
|
20230727,174500,979322545,2445,2445,2445,2445,0
|
|
20230727,174400,979322545,2445,2445,2445,2445,0
|
|
20230727,174300,979322545,2445,2445,2445,2445,0
|
|
20230727,174200,979322545,2445,2445,2445,2445,0
|
|
20230727,174100,979322545,2445,2445,2445,2445,0
|
|
20230727,174000,979322545,2445,2445,2445,2445,0
|
|
20230727,173900,979322545,2445,2445,2445,2445,0
|
|
20230727,173800,979322545,2445,2445,2445,2445,0
|
|
20230727,173700,979322545,2445,2445,2445,2445,0
|
|
20230727,173600,979322545,2445,2445,2445,2445,0
|
|
20230727,173500,979322545,2445,2445,2445,2445,0
|
|
20230727,173400,979322545,2445,2445,2445,2445,0
|
|
20230727,173300,979322545,2445,2445,2445,2445,0
|
|
20230727,173200,979322545,2445,2445,2445,2445,0
|
|
20230727,173100,979322545,2445,2445,2445,2445,0
|
|
20230727,173000,979322545,2445,2445,2445,2445,0
|
|
20230727,172900,979322545,2445,2445,2445,2445,0
|
|
20230727,172800,979322545,2445,2445,2445,2445,0
|
|
20230727,172700,979322545,2445,2445,2445,2445,0
|
|
20230727,172600,979322545,2445,2445,2445,2445,7068
|
|
20230727,172500,979322545,2445,2445,2445,2445,0
|
|
20230727,172400,979322545,2445,2445,2445,2445,0
|
|
20230727,172300,979322545,2445,2445,2445,2445,0
|
|
20230727,172200,979322545,2445,2445,2445,2445,0
|
|
20230727,172100,979322545,2445,2445,2445,2445,0
|
|
20230727,172000,979322545,2445,2445,2445,2445,0
|
|
20230727,171900,979322545,2445,2445,2445,2445,0
|
|
20230727,171800,979322545,2445,2445,2445,2445,0
|
|
20230727,171700,979322545,2445,2445,2445,2445,0
|
|
20230727,171600,979322545,2445,2445,2445,2445,0
|
|
20230727,171500,979322545,2445,2445,2445,2445,0
|
|
20230727,171400,979322545,2445,2445,2445,2445,0
|
|
20230727,171300,979322545,2445,2445,2445,2445,0
|
|
20230727,171200,979322545,2445,2445,2445,2445,0
|
|
20230727,171100,979322545,2445,2445,2445,2445,0
|
|
20230727,171000,979322545,2445,2445,2445,2445,0
|
|
20230727,170900,979322545,2445,2445,2445,2445,0
|
|
20230727,170800,979322545,2445,2445,2445,2445,0
|
|
20230727,170700,979322545,2445,2445,2445,2445,0
|
|
20230727,170600,979322545,2445,2445,2445,2445,0
|
|
20230727,170500,979322545,2445,2445,2445,2445,0
|
|
20230727,170400,979322545,2445,2445,2445,2445,0
|
|
20230727,170300,979322545,2445,2445,2445,2445,0
|
|
20230727,170200,979322545,2445,2445,2445,2445,0
|
|
20230727,170100,979322545,2445,2445,2445,2445,0
|
|
20230727,170000,979322545,2445,2445,2445,2445,0
|
|
20230727,165900,979322545,2445,2445,2445,2445,0
|
|
20230727,165800,979322545,2445,2445,2445,2445,0
|
|
20230727,165700,979322545,2445,2445,2445,2445,0
|
|
20230727,165600,979322545,2445,2445,2445,2445,7068
|
|
20230727,165500,979322545,2445,2445,2445,2445,0
|
|
20230727,165400,979322545,2445,2445,2445,2445,0
|
|
20230727,165300,979322545,2445,2445,2445,2445,0
|
|
20230727,165200,979322545,2445,2445,2445,2445,0
|
|
20230727,165100,979322545,2445,2445,2445,2445,0
|
|
20230727,165000,979322545,2445,2445,2445,2445,0
|
|
20230727,164900,979322545,2445,2445,2445,2445,0
|
|
20230727,164800,979322545,2445,2445,2445,2445,0
|
|
20230727,164700,979322545,2445,2445,2445,2445,0
|
|
20230727,164600,979322545,2445,2445,2445,2445,0
|
|
20230727,164500,979322545,2445,2445,2445,2445,0
|
|
20230727,164400,979322545,2445,2445,2445,2445,0
|
|
20230727,164300,979322545,2445,2445,2445,2445,0
|
|
20230727,164200,979322545,2445,2445,2445,2445,0
|
|
20230727,164100,979322545,2445,2445,2445,2445,0
|
|
20230727,164000,979322545,2445,2445,2445,2445,0
|
|
20230727,163900,979322545,2445,2445,2445,2445,0
|
|
20230727,163800,979322545,2445,2445,2445,2445,0
|
|
20230727,163700,979322545,2445,2445,2445,2445,0
|
|
20230727,163600,979322545,2445,2445,2445,2445,0
|
|
20230727,163500,979322545,2445,2445,2445,2445,0
|
|
20230727,163400,979322545,2445,2445,2445,2445,0
|
|
20230727,163300,979322545,2445,2445,2445,2445,0
|
|
20230727,163200,979322545,2445,2445,2445,2445,0
|
|
20230727,163100,979322545,2445,2445,2445,2445,0
|
|
20230727,163000,979322545,2445,2445,2445,2445,0
|
|
20230727,162900,979322545,2445,2445,2445,2445,0
|
|
20230727,162800,979322545,2445,2445,2445,2445,0
|
|
20230727,162700,979322545,2445,2445,2445,2445,0
|
|
20230727,162600,979322545,2445,2445,2445,2445,7068
|
|
20230727,162500,979322545,2445,2445,2445,2445,0
|
|
20230727,162400,979322545,2445,2445,2445,2445,0
|
|
20230727,162300,979322545,2445,2445,2445,2445,0
|
|
20230727,162200,979322545,2445,2445,2445,2445,0
|
|
20230727,162100,979322545,2445,2445,2445,2445,0
|
|
20230727,162000,979322545,2445,2445,2445,2445,0
|
|
20230727,161900,979322545,2445,2445,2445,2445,0
|
|
20230727,161800,979322545,2445,2445,2445,2445,0
|
|
20230727,161700,979322545,2445,2445,2445,2445,0
|
|
20230727,161600,979322545,2445,2445,2445,2445,0
|
|
20230727,161500,979322545,2445,2445,2445,2445,0
|
|
20230727,161400,979322545,2445,2445,2445,2445,0
|
|
20230727,161300,979322545,2445,2445,2445,2445,0
|
|
20230727,161200,979322545,2445,2445,2445,2445,0
|
|
20230727,161100,979322545,2445,2445,2445,2445,0
|
|
20230727,161000,979322545,2445,2445,2445,2445,0
|
|
20230727,160900,979322545,2445,2445,2445,2445,0
|
|
20230727,160800,979322545,2445,2445,2445,2445,0
|
|
20230727,160700,979322545,2445,2445,2445,2445,0
|
|
20230727,160600,979322545,2445,2445,2445,2445,0
|
|
20230727,160500,979322545,2445,2445,2445,2445,0
|
|
20230727,160400,979322545,2445,2445,2445,2445,0
|
|
20230727,160300,979322545,2445,2445,2445,2445,0
|
|
20230727,160200,979322545,2445,2445,2445,2445,0
|
|
20230727,160100,979322545,2445,2445,2445,2445,0
|
|
20230727,160000,979322545,2445,2445,2445,2445,0
|
|
20230727,155900,979322545,2445,2445,2445,2445,0
|
|
20230727,155800,979322545,2445,2445,2445,2445,0
|
|
20230727,155700,979322545,2445,2445,2445,2445,0
|
|
20230727,155600,979322545,2445,2445,2445,2445,7068
|
|
20230727,155500,979322545,2445,2445,2445,2445,0
|
|
20230727,155400,979322545,2445,2445,2445,2445,0
|
|
20230727,155300,979322545,2445,2445,2445,2445,0
|
|
20230727,155200,979322545,2445,2445,2445,2445,0
|
|
20230727,155100,979322545,2445,2445,2445,2445,0
|
|
20230727,155000,979322545,2445,2445,2445,2445,0
|
|
20230727,154900,979322545,2445,2445,2445,2445,0
|
|
20230727,154800,979322545,2445,2445,2445,2445,0
|
|
20230727,154700,979322545,2445,2445,2445,2445,0
|
|
20230727,154600,979322545,2445,2445,2445,2445,0
|
|
20230727,154500,979322545,2445,2445,2445,2445,0
|
|
20230727,154400,979322545,2445,2445,2445,2445,0
|
|
20230727,154300,979322545,2445,2445,2445,2445,0
|
|
20230727,154200,979322545,2445,2445,2445,2445,0
|
|
20230727,154100,979322545,2445,2445,2445,2445,0
|
|
20230727,154000,979322545,2445,2445,2445,2445,0
|
|
20230727,153900,979322545,2445,2445,2445,2445,0
|
|
20230727,153800,979322545,2445,2445,2445,2445,0
|
|
20230727,153700,979322545,2445,2445,2445,2445,0
|
|
20230727,153600,979322545,2445,2445,2445,2445,0
|
|
20230727,153500,979322545,2445,2445,2445,2445,0
|
|
20230727,153400,979322545,2445,2445,2445,2445,0
|
|
20230727,153300,979322545,2445,2445,2445,2445,0
|
|
20230727,153200,979322545,2445,2445,2445,2445,0
|
|
20230727,153100,979322545,2445,2445,2445,2445,0
|
|
20230727,153000,979322545,2445,2445,2445,2445,7068
|
|
20230727,152900,962041285,2445,2445,2445,2445,0
|
|
20230727,152800,962041285,2445,2445,2445,2445,0
|
|
20230727,152700,962041285,2445,2445,2445,2445,0
|
|
20230727,152600,962041285,2445,2445,2445,2445,0
|
|
20230727,152500,962041285,2445,2445,2445,2445,0
|
|
20230727,152400,962041285,2445,2445,2445,2445,0
|
|
20230727,152300,962041285,2445,2445,2445,2445,0
|
|
20230727,152200,962041285,2445,2445,2445,2445,0
|
|
20230727,152100,962041285,2445,2445,2445,2445,0
|
|
20230727,152000,962041285,2445,2445,2445,2445,0
|
|
20230727,151900,962041285,2445,2440,2445,2435,11473
|
|
20230727,151800,934097750,2440,2440,2440,2440,200
|
|
20230727,151700,933609750,2440,2440,2440,2440,41
|
|
20230727,151600,933509710,2440,2440,2440,2440,39
|
|
20230727,151500,933414550,2435,2440,2445,2435,995
|
|
20230727,151400,930990115,2440,2440,2440,2440,0
|
|
20230727,151300,930990115,2440,2440,2440,2440,269
|
|
20230727,151200,930333755,2440,2440,2440,2440,200
|
|
20230727,151100,929845755,2440,2435,2440,2435,559
|
|
20230727,151000,928482490,2435,2440,2440,2435,1288
|
|
20230727,150900,925342825,2435,2440,2440,2435,415
|
|
20230727,150800,924331800,2440,2440,2440,2440,1100
|
|
20230727,150700,921647800,2445,2435,2445,2435,122
|
|
20230727,150600,921350330,2445,2440,2445,2440,3080
|
|
20230727,150500,913834220,2445,2450,2450,2445,5390
|
|
20230727,150400,900641625,2450,2450,2450,2450,0
|
|
20230727,150300,900641625,2450,2450,2450,2450,800
|
|
20230727,150200,898681625,2455,2455,2455,2455,122
|
|
20230727,150100,898382115,2460,2460,2460,2460,1
|
|
20230727,150000,898379655,2455,2450,2455,2450,1085
|
|
20230727,145900,895720980,2450,2450,2455,2450,7147
|
|
20230727,145800,878210730,2450,2450,2450,2450,2500
|
|
20230727,145700,872085730,2460,2450,2460,2450,1001
|
|
20230727,145600,869633270,2450,2450,2450,2450,95
|
|
20230727,145500,869400520,2450,2460,2460,2450,90
|
|
20230727,145400,869179520,2460,2460,2460,2460,0
|
|
20230727,145300,869179520,2460,2455,2460,2450,173
|
|
20230727,145200,868755120,2465,2460,2465,2460,65
|
|
20230727,145100,868595170,2460,2460,2460,2460,1500
|
|
20230727,145000,864905170,2460,2460,2460,2460,1
|
|
20230727,144900,864902710,2460,2460,2460,2460,0
|
|
20230727,144800,864902710,2460,2460,2460,2460,3
|
|
20230727,144700,864895330,2465,2465,2465,2465,0
|
|
20230727,144600,864895330,2465,2465,2465,2465,0
|
|
20230727,144500,864895330,2465,2465,2465,2465,0
|
|
20230727,144400,864895330,2465,2465,2465,2465,0
|
|
20230727,144300,864895330,2465,2455,2465,2455,7400
|
|
20230727,144200,846656420,2450,2450,2450,2450,0
|
|
20230727,144100,846656420,2450,2450,2450,2450,500
|
|
20230727,144000,845431420,2450,2450,2450,2450,0
|
|
20230727,143900,845431420,2450,2450,2450,2450,3981
|
|
20230727,143800,835677970,2450,2450,2450,2450,0
|
|
20230727,143700,835677970,2450,2450,2450,2450,10
|
|
20230727,143600,835653470,2465,2465,2465,2465,1
|
|
20230727,143500,835651005,2465,2460,2465,2460,30
|
|
20230727,143400,835577105,2465,2465,2465,2465,0
|
|
20230727,143300,835577105,2465,2455,2465,2455,263
|
|
20230727,143200,834929415,2450,2450,2450,2450,40
|
|
20230727,143100,834831415,2460,2460,2460,2460,141
|
|
20230727,143000,834484555,2465,2465,2465,2465,1140
|
|
20230727,142900,831674455,2465,2455,2465,2455,15634
|
|
20230727,142800,793292340,2450,2450,2450,2450,380
|
|
20230727,142700,792361340,2450,2450,2450,2450,796
|
|
20230727,142600,790411140,2450,2450,2450,2450,0
|
|
20230727,142500,790411140,2450,2450,2450,2450,722
|
|
20230727,142400,788642240,2455,2455,2455,2455,521
|
|
20230727,142300,787363185,2455,2455,2455,2455,500
|
|
20230727,142200,786135685,2450,2450,2450,2450,0
|
|
20230727,142100,786135685,2450,2455,2455,2450,1714
|
|
20230727,142000,781929010,2455,2450,2460,2450,1174
|
|
20230727,141900,779046535,2455,2455,2460,2455,173
|
|
20230727,141800,778621815,2455,2455,2455,2455,78
|
|
20230727,141700,778430325,2455,2455,2455,2455,1306
|
|
20230727,141600,775224095,2455,2455,2455,2455,1893
|
|
20230727,141500,770576780,2455,2455,2455,2455,951
|
|
20230727,141400,768242075,2455,2455,2455,2450,245
|
|
20230727,141300,767641525,2455,2450,2455,2450,1159
|
|
20230727,141200,764796225,2450,2460,2460,2450,3002
|
|
20230727,141100,757440305,2460,2460,2460,2460,0
|
|
20230727,141000,757440305,2460,2460,2460,2460,900
|
|
20230727,140900,755226305,2460,2450,2460,2450,1487
|
|
20230727,140800,751570230,2450,2450,2450,2450,362
|
|
20230727,140700,750683330,2460,2460,2460,2460,29
|
|
20230727,140600,750611990,2460,2460,2460,2455,419
|
|
20230727,140500,749583280,2465,2465,2465,2460,11
|
|
20230727,140400,749556170,2460,2460,2460,2460,500
|
|
20230727,140300,748326170,2460,2460,2460,2460,0
|
|
20230727,140200,748326170,2460,2465,2465,2460,1914
|
|
20230727,140100,743616695,2465,2470,2470,2465,96
|
|
20230727,140000,743380050,2460,2465,2465,2460,2486
|
|
20230727,135900,737252140,2465,2465,2465,2465,0
|
|
20230727,135800,737252140,2465,2465,2465,2465,0
|
|
20230727,135700,737252140,2465,2465,2465,2465,0
|
|
20230727,135600,737252140,2465,2465,2465,2465,0
|
|
20230727,135500,737252140,2465,2465,2465,2465,0
|
|
20230727,135400,737252140,2465,2465,2465,2465,121
|
|
20230727,135300,736953875,2465,2465,2465,2465,1001
|
|
20230727,135200,734486410,2465,2465,2465,2465,800
|
|
20230727,135100,732514410,2450,2450,2450,2450,100
|
|
20230727,135000,732269410,2445,2455,2455,2445,2222
|
|
20230727,134900,726823800,2465,2465,2465,2465,0
|
|
20230727,134800,726823800,2465,2465,2465,2465,1
|
|
20230727,134700,726821335,2455,2455,2455,2455,0
|
|
20230727,134600,726821335,2455,2455,2455,2455,0
|
|
20230727,134500,726821335,2455,2455,2455,2455,1
|
|
20230727,134400,726818880,2465,2465,2465,2465,100
|
|
20230727,134300,726572380,2465,2465,2465,2465,0
|
|
20230727,134200,726572380,2465,2465,2465,2465,500
|
|
20230727,134100,725339880,2465,2465,2465,2465,332
|
|
20230727,134000,724521500,2460,2460,2460,2460,5
|
|
20230727,133900,724509200,2460,2460,2460,2460,0
|
|
20230727,133800,724509200,2460,2460,2460,2460,914
|
|
20230727,133700,722260760,2460,2460,2460,2460,0
|
|
20230727,133600,722260760,2460,2460,2460,2460,197
|
|
20230727,133500,721776140,2465,2460,2465,2460,262
|
|
20230727,133400,721131370,2465,2460,2465,2460,571
|
|
20230727,133300,719726705,2460,2460,2460,2460,0
|
|
20230727,133200,719726705,2460,2460,2460,2460,10
|
|
20230727,133100,719702105,2460,2460,2460,2460,10
|
|
20230727,133000,719677505,2455,2455,2455,2455,10
|
|
20230727,132900,719652955,2455,2455,2455,2455,10
|
|
20230727,132800,719628405,2455,2455,2455,2455,404
|
|
20230727,132700,718636585,2455,2455,2455,2455,1
|
|
20230727,132600,718634130,2455,2465,2465,2455,2066
|
|
20230727,132500,713551440,2460,2460,2460,2460,1126
|
|
20230727,132400,710781480,2460,2460,2460,2460,20
|
|
20230727,132300,710732280,2460,2460,2460,2460,300
|
|
20230727,132200,709994280,2460,2460,2460,2460,10
|
|
20230727,132100,709969680,2460,2455,2460,2455,1508
|
|
20230727,132000,706265035,2460,2460,2460,2460,1
|
|
20230727,131900,706262575,2460,2460,2460,2460,406
|
|
20230727,131800,705263815,2470,2470,2470,2470,0
|
|
20230727,131700,705263815,2470,2455,2470,2455,501
|
|
20230727,131600,704033845,2470,2460,2470,2460,23
|
|
20230727,131500,703977205,2470,2470,2470,2470,0
|
|
20230727,131400,703977205,2470,2470,2470,2470,4
|
|
20230727,131300,703967325,2470,2465,2470,2465,780
|
|
20230727,131200,702044360,2455,2455,2455,2455,0
|
|
20230727,131100,702044360,2455,2465,2465,2455,612
|
|
20230727,131000,700535850,2465,2465,2465,2465,0
|
|
20230727,130900,700535850,2465,2465,2465,2465,1
|
|
20230727,130800,700533385,2460,2460,2460,2460,4
|
|
20230727,130700,700523545,2460,2455,2460,2455,871
|
|
20230727,130600,698382670,2460,2460,2460,2460,0
|
|
20230727,130500,698382670,2460,2460,2460,2460,0
|
|
20230727,130400,698382670,2460,2460,2460,2460,0
|
|
20230727,130300,698382670,2460,2460,2460,2460,0
|
|
20230727,130200,698382670,2460,2465,2465,2460,18
|
|
20230727,130100,698338385,2460,2460,2460,2460,180
|
|
20230727,130000,697895585,2460,2460,2460,2460,33
|
|
20230727,125900,697814405,2460,2460,2465,2460,14
|
|
20230727,125800,697779960,2460,2460,2460,2460,813
|
|
20230727,125700,695779980,2460,2460,2460,2460,2
|
|
20230727,125600,695775060,2460,2460,2460,2460,33
|
|
20230727,125500,695693880,2460,2460,2460,2460,677
|
|
20230727,125400,694028460,2460,2460,2460,2460,896
|
|
20230727,125300,691824300,2460,2460,2460,2460,0
|
|
20230727,125200,691824300,2460,2460,2460,2460,100
|
|
20230727,125100,691578300,2460,2460,2460,2460,20
|
|
20230727,125000,691529100,2460,2460,2460,2460,0
|
|
20230727,124900,691529100,2460,2455,2460,2455,11
|
|
20230727,124800,691502090,2455,2455,2455,2455,0
|
|
20230727,124700,691502090,2455,2460,2460,2455,492
|
|
20230727,124600,690292275,2455,2455,2455,2455,0
|
|
20230727,124500,690292275,2455,2455,2455,2455,0
|
|
20230727,124400,690292275,2455,2455,2455,2455,0
|
|
20230727,124300,690292275,2455,2455,2455,2455,50
|
|
20230727,124200,690169525,2460,2455,2460,2455,26
|
|
20230727,124100,690105690,2460,2460,2460,2460,0
|
|
20230727,124000,690105690,2460,2460,2460,2460,230
|
|
20230727,123900,689539890,2465,2465,2465,2465,67
|
|
20230727,123800,689374735,2460,2460,2460,2460,500
|
|
20230727,123700,688144735,2460,2465,2465,2460,52
|
|
20230727,123600,688016805,2465,2470,2470,2465,16
|
|
20230727,123500,687977315,2470,2470,2470,2470,0
|
|
20230727,123400,687977315,2470,2470,2470,2470,1
|
|
20230727,123300,687974845,2465,2465,2465,2465,0
|
|
20230727,123200,687974845,2465,2465,2465,2465,0
|
|
20230727,123100,687974845,2465,2460,2465,2460,1566
|
|
20230727,123000,684117520,2450,2450,2450,2450,1
|
|
20230727,122900,684115070,2450,2450,2450,2450,18
|
|
20230727,122800,684070970,2460,2455,2460,2455,11
|
|
20230727,122700,684043960,2455,2455,2455,2455,1
|
|
20230727,122600,684041505,2460,2455,2460,2455,367
|
|
20230727,122500,683138690,2455,2455,2455,2455,125
|
|
20230727,122400,682831815,2460,2460,2460,2460,0
|
|
20230727,122300,682831815,2460,2455,2460,2455,17
|
|
20230727,122200,682790075,2455,2455,2455,2455,135
|
|
20230727,122100,682458650,2455,2455,2455,2455,0
|
|
20230727,122000,682458650,2455,2455,2455,2455,1
|
|
20230727,121900,682456195,2445,2445,2445,2445,20
|
|
20230727,121800,682407295,2460,2445,2460,2440,1082
|
|
20230727,121700,679747195,2460,2460,2460,2455,10
|
|
20230727,121600,679722600,2465,2460,2465,2455,117
|
|
20230727,121500,679434260,2470,2455,2470,2445,126
|
|
20230727,121400,679125175,2470,2465,2470,2460,20
|
|
20230727,121300,679075955,2470,2455,2470,2455,25
|
|
20230727,121200,679014540,2445,2450,2450,2445,500
|
|
20230727,121100,677790005,2470,2470,2470,2470,0
|
|
20230727,121000,677790005,2470,2465,2470,2465,87
|
|
20230727,120900,677575545,2470,2470,2470,2470,0
|
|
20230727,120800,677575545,2470,2470,2470,2470,20
|
|
20230727,120700,677526145,2470,2450,2470,2450,1320
|
|
20230727,120600,674288455,2455,2455,2455,2455,88
|
|
20230727,120500,674072415,2455,2450,2455,2450,2614
|
|
20230727,120400,667667615,2455,2460,2460,2455,7022
|
|
20230727,120300,650425570,2460,2465,2465,2460,73
|
|
20230727,120200,650245875,2465,2465,2465,2465,0
|
|
20230727,120100,650245875,2465,2465,2465,2465,24
|
|
20230727,120000,650186715,2465,2460,2465,2460,271
|
|
20230727,115900,649520050,2460,2460,2460,2460,201
|
|
20230727,115800,649025590,2470,2470,2470,2465,124
|
|
20230727,115700,648719320,2470,2460,2470,2460,1545
|
|
20230727,115600,644916120,2470,2470,2470,2470,1
|
|
20230727,115500,644913650,2465,2465,2465,2465,0
|
|
20230727,115400,644913650,2465,2465,2465,2465,3
|
|
20230727,115300,644906255,2465,2465,2465,2465,88
|
|
20230727,115200,644689335,2470,2470,2470,2470,0
|
|
20230727,115100,644689335,2470,2470,2470,2470,600
|
|
20230727,115000,643207335,2470,2470,2470,2470,913
|
|
20230727,114900,640952225,2460,2460,2460,2460,155
|
|
20230727,114800,640570925,2465,2465,2465,2465,10
|
|
20230727,114700,640546275,2470,2470,2470,2470,0
|
|
20230727,114600,640546275,2470,2470,2470,2470,0
|
|
20230727,114500,640546275,2470,2470,2475,2470,411
|
|
20230727,114400,639531100,2475,2475,2475,2470,186
|
|
20230727,114300,639071250,2475,2475,2475,2475,30
|
|
20230727,114200,638997000,2475,2470,2475,2470,301
|
|
20230727,114100,638253525,2470,2470,2470,2470,110
|
|
20230727,114000,637981825,2465,2465,2465,2465,1
|
|
20230727,113900,637979360,2470,2470,2470,2470,300
|
|
20230727,113800,637238360,2470,2475,2480,2470,1611
|
|
20230727,113700,633259140,2475,2470,2475,2470,493
|
|
20230727,113600,632041365,2475,2470,2475,2470,2993
|
|
20230727,113500,624634245,2470,2470,2470,2470,1970
|
|
20230727,113400,619768345,2465,2465,2465,2465,14
|
|
20230727,113300,619733835,2455,2465,2465,2455,4081
|
|
20230727,113200,609714070,2465,2465,2465,2465,210
|
|
20230727,113100,609196420,2470,2465,2470,2465,2515
|
|
20230727,113000,602996870,2465,2465,2465,2450,1048
|
|
20230727,112900,600418515,2450,2465,2465,2450,13521
|
|
20230727,112800,567224215,2465,2465,2465,2465,0
|
|
20230727,112700,567224215,2465,2470,2470,2465,2067
|
|
20230727,112600,562126040,2475,2475,2475,2475,1
|
|
20230727,112500,562123565,2470,2470,2470,2470,0
|
|
20230727,112400,562123565,2470,2470,2470,2470,5
|
|
20230727,112300,562111215,2470,2470,2475,2470,1101
|
|
20230727,112200,559391740,2465,2470,2470,2465,587
|
|
20230727,112100,557944635,2470,2470,2470,2470,0
|
|
20230727,112000,557944635,2470,2465,2470,2465,201
|
|
20230727,111900,557448770,2470,2470,2470,2470,1232
|
|
20230727,111800,554405730,2470,2470,2470,2470,535
|
|
20230727,111700,553084280,2470,2470,2470,2470,152
|
|
20230727,111600,552708840,2470,2470,2470,2470,3121
|
|
20230727,111500,544999970,2470,2470,2470,2470,0
|
|
20230727,111400,544999970,2470,2470,2470,2470,0
|
|
20230727,111300,544999970,2470,2470,2470,2470,20
|
|
20230727,111200,544950570,2470,2470,2470,2470,2
|
|
20230727,111100,544945630,2470,2470,2470,2470,0
|
|
20230727,111000,544945630,2470,2460,2470,2460,11
|
|
20230727,110900,544918470,2465,2465,2465,2465,90
|
|
20230727,110800,544696620,2465,2465,2465,2465,0
|
|
20230727,110700,544696620,2465,2465,2465,2465,16
|
|
20230727,110600,544657180,2465,2465,2465,2465,358
|
|
20230727,110500,543774710,2465,2465,2465,2465,18
|
|
20230727,110400,543730340,2465,2465,2465,2460,33
|
|
20230727,110300,543649035,2465,2465,2465,2465,1
|
|
20230727,110200,543646570,2465,2470,2470,2465,350
|
|
20230727,110100,542783320,2470,2465,2470,2460,2109
|
|
20230727,110000,537582180,2465,2465,2465,2465,26
|
|
20230727,105900,537518090,2470,2470,2470,2470,500
|
|
20230727,105800,536283090,2470,2460,2470,2460,13734
|
|
20230727,105700,502432450,2460,2455,2460,2455,19
|
|
20230727,105600,502385790,2460,2460,2460,2455,602
|
|
20230727,105500,500906370,2460,2450,2460,2440,4381
|
|
20230727,105400,490147825,2450,2450,2450,2450,200
|
|
20230727,105300,489657825,2445,2445,2450,2445,637
|
|
20230727,105200,488097530,2445,2445,2445,2445,105
|
|
20230727,105100,487840805,2445,2435,2445,2435,3012
|
|
20230727,105000,480481505,2435,2445,2445,2435,429
|
|
20230727,104900,479432890,2445,2445,2445,2435,821
|
|
20230727,104800,477430645,2445,2445,2450,2445,728
|
|
20230727,104700,475648070,2445,2445,2445,2445,101
|
|
20230727,104600,475401125,2435,2435,2435,2435,1685
|
|
20230727,104500,471298150,2435,2435,2435,2435,0
|
|
20230727,104400,471298150,2435,2445,2450,2435,15333
|
|
20230727,104300,433947800,2450,2440,2450,2440,2209
|
|
20230727,104200,428541250,2445,2445,2445,2445,0
|
|
20230727,104100,428541250,2445,2445,2455,2445,7591
|
|
20230727,104000,409948945,2445,2450,2450,2445,2208
|
|
20230727,103900,404544525,2450,2450,2450,2445,71
|
|
20230727,103800,404370625,2450,2440,2450,2440,4797
|
|
20230727,103700,392651955,2445,2440,2445,2440,2248
|
|
20230727,103600,387166095,2440,2430,2440,2430,2585
|
|
20230727,103500,380858735,2430,2435,2435,2425,1231
|
|
20230727,103400,377871980,2430,2430,2445,2430,4003
|
|
20230727,103300,368144675,2430,2440,2440,2430,304
|
|
20230727,103200,367402955,2440,2440,2440,2440,0
|
|
20230727,103100,367402955,2440,2440,2440,2440,100
|
|
20230727,103000,367158955,2440,2440,2445,2440,1102
|
|
20230727,102900,364470070,2440,2440,2440,2440,965
|
|
20230727,102800,362115470,2440,2440,2440,2440,0
|
|
20230727,102700,362115470,2440,2440,2440,2440,0
|
|
20230727,102600,362115470,2440,2440,2440,2440,700
|
|
20230727,102500,360407470,2440,2440,2440,2440,1018
|
|
20230727,102400,357923550,2440,2440,2440,2440,0
|
|
20230727,102300,357923550,2440,2440,2440,2440,0
|
|
20230727,102200,357923550,2440,2445,2445,2440,1764
|
|
20230727,102100,353610825,2440,2435,2440,2435,3345
|
|
20230727,102000,345455370,2425,2425,2425,2425,2
|
|
20230727,101900,345450520,2420,2420,2420,2420,8
|
|
20230727,101800,345431160,2425,2430,2430,2425,2000
|
|
20230727,101700,340581110,2430,2435,2435,2430,210
|
|
20230727,101600,340069810,2435,2435,2435,2435,22
|
|
20230727,101500,340016240,2435,2435,2435,2435,200
|
|
20230727,101400,339529240,2425,2425,2425,2425,0
|
|
20230727,101300,339529240,2425,2435,2435,2410,6001
|
|
20230727,101200,325036055,2440,2435,2440,2435,2100
|
|
20230727,101100,319922550,2430,2425,2430,2425,3009
|
|
20230727,101000,312610830,2420,2420,2420,2420,2
|
|
20230727,100900,312605990,2425,2425,2425,2425,100
|
|
20230727,100800,312363490,2430,2425,2430,2425,313
|
|
20230727,100700,311603645,2430,2430,2430,2430,0
|
|
20230727,100600,311603645,2430,2430,2430,2430,0
|
|
20230727,100500,311603645,2430,2425,2430,2425,392
|
|
20230727,100400,310651760,2425,2425,2425,2425,0
|
|
20230727,100300,310651760,2425,2425,2425,2425,0
|
|
20230727,100200,310651760,2425,2425,2425,2425,40
|
|
20230727,100100,310554760,2435,2435,2435,2435,0
|
|
20230727,100000,310554760,2435,2435,2435,2435,0
|
|
20230727,095900,310554760,2435,2425,2435,2425,201
|
|
20230727,095800,310067325,2430,2430,2430,2430,560
|
|
20230727,095700,308706525,2430,2440,2440,2430,5226
|
|
20230727,095600,295980875,2440,2440,2445,2435,6172
|
|
20230727,095500,280928505,2435,2430,2435,2415,18047
|
|
20230727,095400,237275920,2420,2420,2420,2420,465
|
|
20230727,095300,236150620,2430,2430,2430,2430,0
|
|
20230727,095200,236150620,2430,2420,2430,2420,91
|
|
20230727,095100,235930390,2420,2420,2420,2420,86
|
|
20230727,095000,235722270,2430,2430,2430,2430,20
|
|
20230727,094900,235673670,2435,2435,2435,2435,0
|
|
20230727,094800,235673670,2435,2435,2435,2435,0
|
|
20230727,094700,235673670,2435,2435,2435,2435,0
|
|
20230727,094600,235673670,2435,2420,2435,2415,2075
|
|
20230727,094500,230658070,2435,2420,2435,2420,98
|
|
20230727,094400,230420880,2435,2430,2435,2430,501
|
|
20230727,094300,229203445,2435,2435,2435,2435,261
|
|
20230727,094200,228567910,2435,2430,2435,2430,2641
|
|
20230727,094100,222150275,2425,2420,2425,2420,114
|
|
20230727,094000,221873900,2420,2415,2420,2415,648
|
|
20230727,093900,220305760,2425,2430,2430,2415,137
|
|
20230727,093800,219974745,2430,2430,2430,2425,709
|
|
20230727,093700,218252875,2430,2425,2430,2425,32
|
|
20230727,093600,218175265,2430,2430,2430,2430,1
|
|
20230727,093500,218172835,2415,2430,2430,2415,867
|
|
20230727,093400,216066235,2430,2430,2430,2430,0
|
|
20230727,093300,216066235,2430,2425,2430,2425,610
|
|
20230727,093200,214586935,2435,2435,2435,2420,1108
|
|
20230727,093100,211892705,2435,2435,2435,2430,1032
|
|
20230727,093000,209384655,2435,2435,2435,2430,205
|
|
20230727,092900,208886485,2400,2435,2435,2400,2008
|
|
20230727,092800,204044910,2435,2425,2435,2425,101
|
|
20230727,092700,203799975,2425,2430,2430,2425,1394
|
|
20230727,092600,200414525,2435,2435,2435,2435,31
|
|
20230727,092500,200339040,2425,2425,2425,2425,100
|
|
20230727,092400,200096540,2440,2420,2440,2420,525
|
|
20230727,092300,198820720,2420,2435,2435,2420,1605
|
|
20230727,092200,194927110,2435,2435,2435,2430,2138
|
|
20230727,092100,189723560,2435,2420,2440,2420,4611
|
|
20230727,092000,178533355,2420,2415,2420,2410,1124
|
|
20230727,091900,175819035,2410,2410,2415,2410,525
|
|
20230727,091800,174553775,2410,2410,2410,2405,3791
|
|
20230727,091700,165423050,2405,2420,2420,2405,2701
|
|
20230727,091600,158886645,2410,2420,2425,2410,3435
|
|
20230727,091500,150583940,2420,2410,2420,2400,4911
|
|
20230727,091400,138761220,2400,2405,2410,2400,1821
|
|
20230727,091300,134386375,2405,2400,2405,2400,1329
|
|
20230727,091200,131195125,2400,2405,2410,2395,3971
|
|
20230727,091100,121666290,2405,2400,2405,2395,5674
|
|
20230727,091000,108049930,2400,2400,2405,2395,4317
|
|
20230727,090900,97693605,2395,2385,2395,2380,5024
|
|
20230727,090800,85687250,2385,2395,2395,2385,2081
|
|
20230727,090700,80709700,2395,2360,2395,2360,8512
|
|
20230727,090600,60409260,2360,2370,2370,2355,778
|
|
20230727,090500,58572590,2370,2370,2375,2370,527
|
|
20230727,090400,57323040,2375,2370,2375,2370,1645
|
|
20230727,090300,53423670,2365,2335,2365,2335,2958
|
|
20230727,090200,46454290,2360,2350,2360,2315,4696
|
|
20230727,090100,35446645,2330,2340,2345,2330,1279
|
|
20230727,090000,32452540,2330,2320,2330,2320,13925
|