647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,194400,164196975,3880,3880,3880,3880,765
|
|
20230727,194300,164196975,3880,3880,3880,3880,0
|
|
20230727,194200,164196975,3880,3880,3880,3880,0
|
|
20230727,194100,164196975,3880,3880,3880,3880,0
|
|
20230727,194000,164196975,3880,3880,3880,3880,0
|
|
20230727,193900,164196975,3880,3880,3880,3880,0
|
|
20230727,193800,164196975,3880,3880,3880,3880,0
|
|
20230727,193700,164196975,3880,3880,3880,3880,0
|
|
20230727,193600,164196975,3880,3880,3880,3880,0
|
|
20230727,193500,164196975,3880,3880,3880,3880,0
|
|
20230727,193400,164196975,3880,3880,3880,3880,0
|
|
20230727,193300,164196975,3880,3880,3880,3880,0
|
|
20230727,193200,164196975,3880,3880,3880,3880,0
|
|
20230727,193100,164196975,3880,3880,3880,3880,0
|
|
20230727,193000,164196975,3880,3880,3880,3880,0
|
|
20230727,192900,164196975,3880,3880,3880,3880,0
|
|
20230727,192800,164196975,3880,3880,3880,3880,0
|
|
20230727,192700,164196975,3880,3880,3880,3880,0
|
|
20230727,192600,164196975,3880,3880,3880,3880,0
|
|
20230727,192500,164196975,3880,3880,3880,3880,0
|
|
20230727,192400,164196975,3880,3880,3880,3880,0
|
|
20230727,192300,164196975,3880,3880,3880,3880,0
|
|
20230727,192200,164196975,3880,3880,3880,3880,0
|
|
20230727,192100,164196975,3880,3880,3880,3880,0
|
|
20230727,192000,164196975,3880,3880,3880,3880,0
|
|
20230727,191900,164196975,3880,3880,3880,3880,0
|
|
20230727,191800,164196975,3880,3880,3880,3880,0
|
|
20230727,191700,164196975,3880,3880,3880,3880,0
|
|
20230727,191600,164196975,3880,3880,3880,3880,0
|
|
20230727,191500,164196975,3880,3880,3880,3880,0
|
|
20230727,191400,164196975,3880,3880,3880,3880,765
|
|
20230727,191300,164196975,3880,3880,3880,3880,0
|
|
20230727,191200,164196975,3880,3880,3880,3880,0
|
|
20230727,191100,164196975,3880,3880,3880,3880,0
|
|
20230727,191000,164196975,3880,3880,3880,3880,0
|
|
20230727,190900,164196975,3880,3880,3880,3880,0
|
|
20230727,190800,164196975,3880,3880,3880,3880,0
|
|
20230727,190700,164196975,3880,3880,3880,3880,0
|
|
20230727,190600,164196975,3880,3880,3880,3880,0
|
|
20230727,190500,164196975,3880,3880,3880,3880,0
|
|
20230727,190400,164196975,3880,3880,3880,3880,0
|
|
20230727,190300,164196975,3880,3880,3880,3880,0
|
|
20230727,190200,164196975,3880,3880,3880,3880,0
|
|
20230727,190100,164196975,3880,3880,3880,3880,0
|
|
20230727,190000,164196975,3880,3880,3880,3880,0
|
|
20230727,185900,164196975,3880,3880,3880,3880,0
|
|
20230727,185800,164196975,3880,3880,3880,3880,0
|
|
20230727,185700,164196975,3880,3880,3880,3880,0
|
|
20230727,185600,164196975,3880,3880,3880,3880,0
|
|
20230727,185500,164196975,3880,3880,3880,3880,0
|
|
20230727,185400,164196975,3880,3880,3880,3880,0
|
|
20230727,185300,164196975,3880,3880,3880,3880,0
|
|
20230727,185200,164196975,3880,3880,3880,3880,0
|
|
20230727,185100,164196975,3880,3880,3880,3880,0
|
|
20230727,185000,164196975,3880,3880,3880,3880,0
|
|
20230727,184900,164196975,3880,3880,3880,3880,0
|
|
20230727,184800,164196975,3880,3880,3880,3880,0
|
|
20230727,184700,164196975,3880,3880,3880,3880,0
|
|
20230727,184600,164196975,3880,3880,3880,3880,0
|
|
20230727,184500,164196975,3880,3880,3880,3880,0
|
|
20230727,184400,164196975,3880,3880,3880,3880,765
|
|
20230727,184300,164196975,3880,3880,3880,3880,0
|
|
20230727,184200,164196975,3880,3880,3880,3880,0
|
|
20230727,184100,164196975,3880,3880,3880,3880,0
|
|
20230727,184000,164196975,3880,3880,3880,3880,0
|
|
20230727,183900,164196975,3880,3880,3880,3880,0
|
|
20230727,183800,164196975,3880,3880,3880,3880,0
|
|
20230727,183700,164196975,3880,3880,3880,3880,0
|
|
20230727,183600,164196975,3880,3880,3880,3880,0
|
|
20230727,183500,164196975,3880,3880,3880,3880,0
|
|
20230727,183400,164196975,3880,3880,3880,3880,0
|
|
20230727,183300,164196975,3880,3880,3880,3880,0
|
|
20230727,183200,164196975,3880,3880,3880,3880,0
|
|
20230727,183100,164196975,3880,3880,3880,3880,0
|
|
20230727,183000,164196975,3880,3880,3880,3880,0
|
|
20230727,182900,164196975,3880,3880,3880,3880,0
|
|
20230727,182800,164196975,3880,3880,3880,3880,0
|
|
20230727,182700,164196975,3880,3880,3880,3880,0
|
|
20230727,182600,164196975,3880,3880,3880,3880,0
|
|
20230727,182500,164196975,3880,3880,3880,3880,0
|
|
20230727,182400,164196975,3880,3880,3880,3880,0
|
|
20230727,182300,164196975,3880,3880,3880,3880,0
|
|
20230727,182200,164196975,3880,3880,3880,3880,0
|
|
20230727,182100,164196975,3880,3880,3880,3880,0
|
|
20230727,182000,164196975,3880,3880,3880,3880,0
|
|
20230727,181900,164196975,3880,3880,3880,3880,0
|
|
20230727,181800,164196975,3880,3880,3880,3880,0
|
|
20230727,181700,164196975,3880,3880,3880,3880,0
|
|
20230727,181600,164196975,3880,3880,3880,3880,0
|
|
20230727,181500,164196975,3880,3880,3880,3880,0
|
|
20230727,181400,164196975,3880,3880,3880,3880,765
|
|
20230727,181300,164196975,3880,3880,3880,3880,0
|
|
20230727,181200,164196975,3880,3880,3880,3880,0
|
|
20230727,181100,164196975,3880,3880,3880,3880,0
|
|
20230727,181000,164196975,3880,3880,3880,3880,0
|
|
20230727,180900,164196975,3880,3880,3880,3880,0
|
|
20230727,180800,164196975,3880,3880,3880,3880,0
|
|
20230727,180700,164196975,3880,3880,3880,3880,0
|
|
20230727,180600,164196975,3880,3880,3880,3880,0
|
|
20230727,180500,164196975,3880,3880,3880,3880,0
|
|
20230727,180400,164196975,3880,3880,3880,3880,0
|
|
20230727,180300,164196975,3880,3880,3880,3880,0
|
|
20230727,180200,164196975,3880,3880,3880,3880,0
|
|
20230727,180100,164196975,3880,3880,3880,3880,0
|
|
20230727,180000,164196975,3880,3880,3880,3880,0
|
|
20230727,175900,164196975,3880,3880,3880,3880,0
|
|
20230727,175800,164196975,3880,3880,3880,3880,0
|
|
20230727,175700,164196975,3880,3880,3880,3880,0
|
|
20230727,175600,164196975,3880,3880,3880,3880,0
|
|
20230727,175500,164196975,3880,3880,3880,3880,0
|
|
20230727,175400,164196975,3880,3880,3880,3880,0
|
|
20230727,175300,164196975,3880,3880,3880,3880,0
|
|
20230727,175200,164196975,3880,3880,3880,3880,0
|
|
20230727,175100,164196975,3880,3880,3880,3880,0
|
|
20230727,175000,164196975,3880,3880,3880,3880,0
|
|
20230727,174900,164196975,3880,3880,3880,3880,0
|
|
20230727,174800,164196975,3880,3880,3880,3880,0
|
|
20230727,174700,164196975,3880,3880,3880,3880,0
|
|
20230727,174600,164196975,3880,3880,3880,3880,0
|
|
20230727,174500,164196975,3880,3880,3880,3880,0
|
|
20230727,174400,164196975,3880,3880,3880,3880,765
|
|
20230727,174300,164196975,3880,3880,3880,3880,0
|
|
20230727,174200,164196975,3880,3880,3880,3880,0
|
|
20230727,174100,164196975,3880,3880,3880,3880,0
|
|
20230727,174000,164196975,3880,3880,3880,3880,0
|
|
20230727,173900,164196975,3880,3880,3880,3880,0
|
|
20230727,173800,164196975,3880,3880,3880,3880,0
|
|
20230727,173700,164196975,3880,3880,3880,3880,0
|
|
20230727,173600,164196975,3880,3880,3880,3880,0
|
|
20230727,173500,164196975,3880,3880,3880,3880,0
|
|
20230727,173400,164196975,3880,3880,3880,3880,0
|
|
20230727,173300,164196975,3880,3880,3880,3880,0
|
|
20230727,173200,164196975,3880,3880,3880,3880,0
|
|
20230727,173100,164196975,3880,3880,3880,3880,0
|
|
20230727,173000,164196975,3880,3880,3880,3880,0
|
|
20230727,172900,164196975,3880,3880,3880,3880,0
|
|
20230727,172800,164196975,3880,3880,3880,3880,0
|
|
20230727,172700,164196975,3880,3880,3880,3880,0
|
|
20230727,172600,164196975,3880,3880,3880,3880,0
|
|
20230727,172500,164196975,3880,3880,3880,3880,0
|
|
20230727,172400,164196975,3880,3880,3880,3880,0
|
|
20230727,172300,164196975,3880,3880,3880,3880,0
|
|
20230727,172200,164196975,3880,3880,3880,3880,0
|
|
20230727,172100,164196975,3880,3880,3880,3880,0
|
|
20230727,172000,164196975,3880,3880,3880,3880,0
|
|
20230727,171900,164196975,3880,3880,3880,3880,0
|
|
20230727,171800,164196975,3880,3880,3880,3880,0
|
|
20230727,171700,164196975,3880,3880,3880,3880,0
|
|
20230727,171600,164196975,3880,3880,3880,3880,0
|
|
20230727,171500,164196975,3880,3880,3880,3880,0
|
|
20230727,171400,164196975,3880,3880,3880,3880,765
|
|
20230727,171300,164196975,3880,3880,3880,3880,0
|
|
20230727,171200,164196975,3880,3880,3880,3880,0
|
|
20230727,171100,164196975,3880,3880,3880,3880,0
|
|
20230727,171000,164196975,3880,3880,3880,3880,0
|
|
20230727,170900,164196975,3880,3880,3880,3880,0
|
|
20230727,170800,164196975,3880,3880,3880,3880,0
|
|
20230727,170700,164196975,3880,3880,3880,3880,0
|
|
20230727,170600,164196975,3880,3880,3880,3880,0
|
|
20230727,170500,164196975,3880,3880,3880,3880,0
|
|
20230727,170400,164196975,3880,3880,3880,3880,0
|
|
20230727,170300,164196975,3880,3880,3880,3880,0
|
|
20230727,170200,164196975,3880,3880,3880,3880,0
|
|
20230727,170100,164196975,3880,3880,3880,3880,0
|
|
20230727,170000,164196975,3880,3880,3880,3880,0
|
|
20230727,165900,164196975,3880,3880,3880,3880,0
|
|
20230727,165800,164196975,3880,3880,3880,3880,0
|
|
20230727,165700,164196975,3880,3880,3880,3880,0
|
|
20230727,165600,164196975,3880,3880,3880,3880,0
|
|
20230727,165500,164196975,3880,3880,3880,3880,0
|
|
20230727,165400,164196975,3880,3880,3880,3880,0
|
|
20230727,165300,164196975,3880,3880,3880,3880,0
|
|
20230727,165200,164196975,3880,3880,3880,3880,0
|
|
20230727,165100,164196975,3880,3880,3880,3880,0
|
|
20230727,165000,164196975,3880,3880,3880,3880,0
|
|
20230727,164900,164196975,3880,3880,3880,3880,0
|
|
20230727,164800,164196975,3880,3880,3880,3880,0
|
|
20230727,164700,164196975,3880,3880,3880,3880,0
|
|
20230727,164600,164196975,3880,3880,3880,3880,0
|
|
20230727,164500,164196975,3880,3880,3880,3880,0
|
|
20230727,164400,164196975,3880,3880,3880,3880,765
|
|
20230727,164300,164196975,3880,3880,3880,3880,0
|
|
20230727,164200,164196975,3880,3880,3880,3880,0
|
|
20230727,164100,164196975,3880,3880,3880,3880,0
|
|
20230727,164000,164196975,3880,3880,3880,3880,0
|
|
20230727,163900,164196975,3880,3880,3880,3880,0
|
|
20230727,163800,164196975,3880,3880,3880,3880,0
|
|
20230727,163700,164196975,3880,3880,3880,3880,0
|
|
20230727,163600,164196975,3880,3880,3880,3880,0
|
|
20230727,163500,164196975,3880,3880,3880,3880,0
|
|
20230727,163400,164196975,3880,3880,3880,3880,0
|
|
20230727,163300,164196975,3880,3880,3880,3880,0
|
|
20230727,163200,164196975,3880,3880,3880,3880,0
|
|
20230727,163100,164196975,3880,3880,3880,3880,0
|
|
20230727,163000,164196975,3880,3880,3880,3880,0
|
|
20230727,162900,164196975,3880,3880,3880,3880,0
|
|
20230727,162800,164196975,3880,3880,3880,3880,0
|
|
20230727,162700,164196975,3880,3880,3880,3880,0
|
|
20230727,162600,164196975,3880,3880,3880,3880,0
|
|
20230727,162500,164196975,3880,3880,3880,3880,0
|
|
20230727,162400,164196975,3880,3880,3880,3880,0
|
|
20230727,162300,164196975,3880,3880,3880,3880,0
|
|
20230727,162200,164196975,3880,3880,3880,3880,0
|
|
20230727,162100,164196975,3880,3880,3880,3880,0
|
|
20230727,162000,164196975,3880,3880,3880,3880,0
|
|
20230727,161900,164196975,3880,3880,3880,3880,0
|
|
20230727,161800,164196975,3880,3880,3880,3880,0
|
|
20230727,161700,164196975,3880,3880,3880,3880,0
|
|
20230727,161600,164196975,3880,3880,3880,3880,0
|
|
20230727,161500,164196975,3880,3880,3880,3880,0
|
|
20230727,161400,164196975,3880,3880,3880,3880,765
|
|
20230727,161300,164196975,3880,3880,3880,3880,0
|
|
20230727,161200,164196975,3880,3880,3880,3880,0
|
|
20230727,161100,164196975,3880,3880,3880,3880,0
|
|
20230727,161000,164196975,3880,3880,3880,3880,0
|
|
20230727,160900,164196975,3880,3880,3880,3880,0
|
|
20230727,160800,164196975,3880,3880,3880,3880,0
|
|
20230727,160700,164196975,3880,3880,3880,3880,0
|
|
20230727,160600,164196975,3880,3880,3880,3880,0
|
|
20230727,160500,164196975,3880,3880,3880,3880,0
|
|
20230727,160400,164196975,3880,3880,3880,3880,0
|
|
20230727,160300,164196975,3880,3880,3880,3880,0
|
|
20230727,160200,164196975,3880,3880,3880,3880,0
|
|
20230727,160100,164196975,3880,3880,3880,3880,0
|
|
20230727,160000,164196975,3880,3880,3880,3880,0
|
|
20230727,155900,164196975,3880,3880,3880,3880,0
|
|
20230727,155800,164196975,3880,3880,3880,3880,0
|
|
20230727,155700,164196975,3880,3880,3880,3880,0
|
|
20230727,155600,164196975,3880,3880,3880,3880,0
|
|
20230727,155500,164196975,3880,3880,3880,3880,0
|
|
20230727,155400,164196975,3880,3880,3880,3880,0
|
|
20230727,155300,164196975,3880,3880,3880,3880,0
|
|
20230727,155200,164196975,3880,3880,3880,3880,0
|
|
20230727,155100,164196975,3880,3880,3880,3880,0
|
|
20230727,155000,164196975,3880,3880,3880,3880,0
|
|
20230727,154900,164196975,3880,3880,3880,3880,0
|
|
20230727,154800,164196975,3880,3880,3880,3880,0
|
|
20230727,154700,164196975,3880,3880,3880,3880,0
|
|
20230727,154600,164196975,3880,3880,3880,3880,0
|
|
20230727,154500,164196975,3880,3880,3880,3880,0
|
|
20230727,154400,164196975,3880,3880,3880,3880,765
|
|
20230727,154300,164196975,3880,3880,3880,3880,0
|
|
20230727,154200,164196975,3880,3880,3880,3880,0
|
|
20230727,154100,164196975,3880,3880,3880,3880,0
|
|
20230727,154000,164196975,3880,3880,3880,3880,0
|
|
20230727,153900,164196975,3880,3880,3880,3880,0
|
|
20230727,153800,164196975,3880,3880,3880,3880,0
|
|
20230727,153700,164196975,3880,3880,3880,3880,0
|
|
20230727,153600,164196975,3880,3880,3880,3880,0
|
|
20230727,153500,164196975,3880,3880,3880,3880,0
|
|
20230727,153400,164196975,3880,3880,3880,3880,0
|
|
20230727,153300,164196975,3880,3880,3880,3880,0
|
|
20230727,153200,164196975,3880,3880,3880,3880,0
|
|
20230727,153100,164196975,3880,3880,3880,3880,0
|
|
20230727,153000,164196975,3880,3880,3880,3880,765
|
|
20230727,152900,161228775,3880,3880,3880,3880,0
|
|
20230727,152800,161228775,3880,3880,3880,3880,0
|
|
20230727,152700,161228775,3880,3880,3880,3880,0
|
|
20230727,152600,161228775,3880,3880,3880,3880,0
|
|
20230727,152500,161228775,3880,3880,3880,3880,0
|
|
20230727,152400,161228775,3880,3880,3880,3880,0
|
|
20230727,152300,161228775,3880,3880,3880,3880,0
|
|
20230727,152200,161228775,3880,3880,3880,3880,0
|
|
20230727,152100,161228775,3880,3880,3880,3880,0
|
|
20230727,152000,161228775,3880,3880,3880,3880,0
|
|
20230727,151900,161228775,3880,3870,3880,3870,554
|
|
20230727,151800,159082355,3865,3865,3865,3865,195
|
|
20230727,151700,158328680,3865,3865,3865,3865,105
|
|
20230727,151600,157922855,3865,3865,3865,3865,1005
|
|
20230727,151500,154038530,3865,3865,3865,3865,4
|
|
20230727,151400,154023070,3865,3870,3870,3865,310
|
|
20230727,151300,152823420,3870,3870,3870,3870,5
|
|
20230727,151200,152804070,3870,3870,3870,3870,5
|
|
20230727,151100,152784720,3870,3870,3870,3870,5
|
|
20230727,151000,152765370,3870,3870,3870,3870,6
|
|
20230727,150900,152742150,3850,3870,3870,3850,1505
|
|
20230727,150800,146947650,3850,3870,3870,3850,55
|
|
20230727,150700,146735800,3870,3870,3870,3870,5
|
|
20230727,150600,146716450,3870,3870,3870,3870,5
|
|
20230727,150500,146697100,3870,3870,3870,3870,9
|
|
20230727,150400,146662270,3850,3870,3870,3850,239
|
|
20230727,150300,145742020,3870,3870,3870,3870,5
|
|
20230727,150200,145722670,3870,3870,3870,3870,5
|
|
20230727,150100,145703320,3870,3870,3870,3870,4
|
|
20230727,150000,145687840,3870,3870,3870,3870,5
|
|
20230727,145900,145668490,3870,3870,3870,3870,10
|
|
20230727,145800,145629790,3870,3870,3870,3870,6
|
|
20230727,145700,145606570,3870,3870,3870,3870,5
|
|
20230727,145600,145587220,3860,3860,3860,3860,112
|
|
20230727,145500,145154900,3860,3860,3860,3860,5
|
|
20230727,145400,145135600,3870,3870,3870,3870,5
|
|
20230727,145300,145116250,3870,3870,3870,3870,5
|
|
20230727,145200,145096900,3870,3870,3870,3870,95
|
|
20230727,145100,144729250,3870,3870,3870,3870,4
|
|
20230727,145000,144713770,3870,3855,3870,3850,21
|
|
20230727,144900,144632775,3870,3870,3870,3870,5
|
|
20230727,144800,144613425,3870,3870,3870,3870,5
|
|
20230727,144700,144594075,3870,3855,3870,3855,302
|
|
20230727,144600,143429245,3860,3860,3860,3860,4
|
|
20230727,144500,143413805,3860,3860,3860,3860,55
|
|
20230727,144400,143201505,3860,3860,3860,3860,5
|
|
20230727,144300,143182205,3860,3860,3860,3860,105
|
|
20230727,144200,142776905,3860,3860,3860,3860,4
|
|
20230727,144100,142761465,3860,3860,3860,3860,5
|
|
20230727,144000,142742165,3860,3850,3860,3850,32
|
|
20230727,143900,142618915,3860,3860,3860,3860,5
|
|
20230727,143800,142599615,3860,3860,3860,3860,1005
|
|
20230727,143700,138720315,3860,3860,3860,3860,4
|
|
20230727,143600,138704875,3860,3860,3860,3860,5
|
|
20230727,143500,138685575,3860,3860,3860,3860,5
|
|
20230727,143400,138666275,3850,3860,3860,3850,6
|
|
20230727,143300,138643125,3850,3860,3860,3850,465
|
|
20230727,143200,136852825,3860,3860,3860,3860,4
|
|
20230727,143100,136837385,3860,3860,3860,3860,5
|
|
20230727,143000,136818085,3860,3850,3860,3850,19
|
|
20230727,142900,136744885,3860,3860,3860,3860,5
|
|
20230727,142800,136725585,3850,3860,3860,3850,91
|
|
20230727,142700,136375195,3860,3860,3860,3860,5
|
|
20230727,142600,136355895,3860,3860,3860,3860,5
|
|
20230727,142500,136336595,3860,3860,3860,3860,5
|
|
20230727,142400,136317295,3860,3860,3860,3860,5
|
|
20230727,142300,136297995,3860,3860,3860,3860,4
|
|
20230727,142200,136282555,3860,3860,3860,3860,5
|
|
20230727,142100,136263255,3860,3860,3860,3860,5
|
|
20230727,142000,136243955,3865,3850,3865,3850,32
|
|
20230727,141900,136120680,3865,3865,3865,3865,5
|
|
20230727,141800,136101355,3865,3865,3865,3865,4
|
|
20230727,141700,136085895,3865,3865,3865,3865,5
|
|
20230727,141600,136066570,3865,3865,3865,3865,5
|
|
20230727,141500,136047245,3865,3850,3865,3850,23
|
|
20230727,141400,135958620,3865,3865,3865,3865,5
|
|
20230727,141300,135939295,3865,3865,3865,3865,4
|
|
20230727,141200,135923835,3865,3865,3865,3865,5
|
|
20230727,141100,135904510,3865,3865,3865,3865,5
|
|
20230727,141000,135885185,3865,3850,3865,3850,19
|
|
20230727,140900,135811960,3865,3865,3865,3865,4
|
|
20230727,140800,135796500,3865,3855,3865,3855,52
|
|
20230727,140700,135595920,3865,3865,3865,3865,5
|
|
20230727,140600,135576595,3865,3865,3865,3865,5
|
|
20230727,140500,135557270,3865,3855,3865,3855,36
|
|
20230727,140400,135418430,3865,3865,3865,3865,4
|
|
20230727,140300,135402970,3865,3865,3865,3865,5
|
|
20230727,140200,135383645,3865,3865,3865,3865,5
|
|
20230727,140100,135364320,3865,3865,3865,3865,5
|
|
20230727,140000,135344995,3865,3860,3865,3855,32
|
|
20230727,135900,135221510,3865,3865,3865,3865,4
|
|
20230727,135800,135206050,3875,3875,3875,3875,5
|
|
20230727,135700,135186675,3860,3860,3860,3860,156
|
|
20230727,135600,134584515,3870,3870,3870,3870,5
|
|
20230727,135500,134565165,3870,3870,3870,3870,5
|
|
20230727,135400,134545815,3870,3870,3870,3870,4
|
|
20230727,135300,134530335,3855,3870,3870,3855,6
|
|
20230727,135200,134507130,3870,3870,3870,3870,5
|
|
20230727,135100,134487780,3870,3870,3870,3870,5
|
|
20230727,135000,134468430,3870,3855,3870,3855,18
|
|
20230727,134900,134398980,3870,3870,3870,3870,10
|
|
20230727,134800,134360280,3875,3875,3875,3875,205
|
|
20230727,134700,133565905,3875,3875,3875,3875,32
|
|
20230727,134600,133441905,3875,3855,3875,3855,12
|
|
20230727,134500,133395545,3875,3875,3875,3875,4
|
|
20230727,134400,133380045,3875,3875,3875,3875,5
|
|
20230727,134300,133360670,3875,3875,3875,3875,5
|
|
20230727,134200,133341295,3875,3875,3875,3875,5
|
|
20230727,134100,133321920,3875,3875,3875,3875,5
|
|
20230727,134000,133302545,3875,3855,3875,3855,31
|
|
20230727,133900,133182960,3875,3875,3875,3875,5
|
|
20230727,133800,133163585,3875,3875,3875,3875,5
|
|
20230727,133700,133144210,3875,3875,3875,3875,5
|
|
20230727,133600,133124835,3875,3875,3875,3875,4
|
|
20230727,133500,133109335,3875,3875,3875,3875,7
|
|
20230727,133400,133082210,3855,3875,3875,3855,40
|
|
20230727,133300,132927910,3875,3875,3875,3875,5
|
|
20230727,133200,132908535,3875,3875,3875,3875,5
|
|
20230727,133100,132889160,3875,3875,3875,3875,4
|
|
20230727,133000,132873660,3875,3855,3875,3855,19
|
|
20230727,132900,132800315,3875,3875,3875,3875,5
|
|
20230727,132800,132780940,3875,3875,3875,3875,5
|
|
20230727,132700,132761565,3875,3875,3875,3875,5
|
|
20230727,132600,132742190,3875,3875,3875,3875,4
|
|
20230727,132500,132726690,3875,3875,3875,3875,5
|
|
20230727,132400,132707315,3875,3875,3875,3875,5
|
|
20230727,132300,132687940,3875,3875,3875,3875,5
|
|
20230727,132200,132668565,3875,3875,3875,3875,5
|
|
20230727,132100,132649190,3875,3875,3875,3875,5
|
|
20230727,132000,132629815,3875,3850,3875,3850,32
|
|
20230727,131900,132506490,3865,3875,3875,3865,7
|
|
20230727,131800,132479385,3875,3875,3875,3875,5
|
|
20230727,131700,132460010,3875,3875,3875,3875,4
|
|
20230727,131600,132444510,3875,3875,3875,3875,5
|
|
20230727,131500,132425135,3875,3875,3875,3875,5
|
|
20230727,131400,132405760,3875,3875,3875,3875,5
|
|
20230727,131300,132386385,3875,3875,3875,3875,5
|
|
20230727,131200,132367010,3850,3875,3875,3850,5
|
|
20230727,131100,132347660,3875,3875,3875,3875,5
|
|
20230727,131000,132328285,3875,3850,3875,3850,20
|
|
20230727,130900,132251160,3875,3875,3875,3875,5
|
|
20230727,130800,132231785,3875,3875,3875,3875,5
|
|
20230727,130700,132212410,3875,3875,3875,3875,4
|
|
20230727,130600,132196910,3875,3875,3875,3875,5
|
|
20230727,130500,132177535,3875,3875,3875,3875,5
|
|
20230727,130400,132158160,3875,3875,3875,3875,5
|
|
20230727,130300,132138785,3875,3875,3875,3875,4
|
|
20230727,130200,132123285,3875,3875,3875,3875,5
|
|
20230727,130100,132103910,3875,3875,3875,3875,95
|
|
20230727,130000,131735785,3875,3850,3875,3845,32
|
|
20230727,125900,131612530,3875,3875,3875,3875,5
|
|
20230727,125800,131593155,3875,3875,3875,3875,4
|
|
20230727,125700,131577655,3875,3850,3875,3850,17
|
|
20230727,125600,131512080,3875,3875,3875,3875,5
|
|
20230727,125500,131492705,3875,3850,3875,3850,25
|
|
20230727,125400,131396280,3875,3875,3875,3875,5
|
|
20230727,125300,131376905,3875,3875,3875,3875,14
|
|
20230727,125200,131322655,3875,3855,3875,3850,239
|
|
20230727,125100,130401805,3875,3875,3875,3875,5
|
|
20230727,125000,130382430,3875,3855,3875,3855,22
|
|
20230727,124900,130297480,3875,3875,3875,3875,5
|
|
20230727,124800,130278105,3875,3875,3875,3875,4
|
|
20230727,124700,130262605,3875,3875,3875,3875,5
|
|
20230727,124600,130243230,3875,3875,3875,3875,5
|
|
20230727,124500,130223855,3875,3855,3875,3855,35
|
|
20230727,124400,130088830,3875,3875,3875,3875,4
|
|
20230727,124300,130073330,3875,3875,3875,3875,5
|
|
20230727,124200,130053955,3875,3875,3875,3875,5
|
|
20230727,124100,130034580,3875,3875,3875,3875,5
|
|
20230727,124000,130015205,3875,3850,3875,3850,34
|
|
20230727,123900,129884130,3875,3875,3875,3875,4
|
|
20230727,123800,129868630,3875,3875,3875,3875,5
|
|
20230727,123700,129849255,3875,3875,3875,3875,5
|
|
20230727,123600,129829880,3875,3875,3875,3875,5
|
|
20230727,123500,129810505,3875,3875,3875,3875,5
|
|
20230727,123400,129791130,3875,3875,3875,3875,4
|
|
20230727,123300,129775630,3875,3875,3875,3875,5
|
|
20230727,123200,129756255,3875,3875,3875,3875,5
|
|
20230727,123100,129736880,3875,3875,3875,3850,508
|
|
20230727,123000,127779905,3875,3850,3875,3850,20
|
|
20230727,122900,127702780,3875,3875,3875,3875,4
|
|
20230727,122800,127687280,3875,3875,3875,3875,5
|
|
20230727,122700,127667905,3875,3875,3875,3875,5
|
|
20230727,122600,127648530,3875,3875,3875,3875,5
|
|
20230727,122500,127629155,3875,3875,3875,3875,4
|
|
20230727,122400,127613655,3875,3875,3875,3875,5
|
|
20230727,122300,127594280,3875,3875,3875,3875,5
|
|
20230727,122200,127574905,3875,3875,3875,3875,5
|
|
20230727,122100,127555530,3875,3875,3875,3875,13
|
|
20230727,122000,127505155,3875,3855,3875,3855,698
|
|
20230727,121900,124814285,3875,3875,3875,3875,5
|
|
20230727,121800,124794910,3875,3875,3875,3875,5
|
|
20230727,121700,124775535,3875,3875,3875,3875,5
|
|
20230727,121600,124756160,3875,3875,3875,3875,5
|
|
20230727,121500,124736785,3875,3875,3875,3860,564
|
|
20230727,121400,122559655,3875,3875,3875,3875,5
|
|
20230727,121300,122540280,3875,3875,3875,3875,5
|
|
20230727,121200,122520905,3875,3875,3875,3875,5
|
|
20230727,121100,122501530,3875,3875,3875,3875,4
|
|
20230727,121000,122486030,3875,3860,3875,3860,20
|
|
20230727,120900,122408755,3875,3875,3875,3875,5
|
|
20230727,120800,122389380,3875,3875,3875,3875,5
|
|
20230727,120700,122370005,3875,3875,3875,3875,5
|
|
20230727,120600,122350630,3875,3875,3875,3875,9
|
|
20230727,120500,122315755,3880,3880,3880,3880,5
|
|
20230727,120400,122296355,3880,3880,3880,3880,5
|
|
20230727,120300,122276955,3880,3880,3880,3880,5
|
|
20230727,120200,122257555,3880,3880,3880,3880,5
|
|
20230727,120100,122238155,3880,3880,3880,3880,54
|
|
20230727,120000,122028635,3865,3865,3880,3865,257
|
|
20230727,115900,121035255,3880,3880,3880,3880,5
|
|
20230727,115800,121015855,3880,3880,3880,3880,5
|
|
20230727,115700,120996455,3880,3880,3880,3880,5
|
|
20230727,115600,120977055,3880,3880,3880,3880,4
|
|
20230727,115500,120961535,3880,3880,3880,3880,5
|
|
20230727,115400,120942135,3880,3880,3880,3865,1104
|
|
20230727,115300,116671475,3880,3880,3880,3880,5
|
|
20230727,115200,116652075,3880,3880,3880,3880,4
|
|
20230727,115100,116636555,3880,3880,3880,3880,5
|
|
20230727,115000,116617155,3880,3870,3880,3870,20
|
|
20230727,114900,116539705,3880,3880,3880,3870,8
|
|
20230727,114800,116508675,3875,3880,3880,3875,27
|
|
20230727,114700,116404025,3880,3880,3880,3880,4
|
|
20230727,114600,116388505,3880,3880,3880,3880,27
|
|
20230727,114500,116283745,3880,3880,3880,3880,5
|
|
20230727,114400,116264345,3880,3880,3880,3880,5
|
|
20230727,114300,116244945,3880,3880,3880,3880,5
|
|
20230727,114200,116225545,3880,3880,3880,3880,4
|
|
20230727,114100,116210025,3880,3880,3880,3880,5
|
|
20230727,114000,116190625,3880,3870,3880,3870,34
|
|
20230727,113900,116058975,3880,3875,3880,3875,10
|
|
20230727,113800,116020200,3875,3880,3880,3875,31
|
|
20230727,113700,115900055,3880,3880,3880,3880,5
|
|
20230727,113600,115880655,3880,3880,3880,3880,5
|
|
20230727,113500,115861255,3880,3875,3880,3875,51
|
|
20230727,113400,115663595,3880,3875,3880,3875,102
|
|
20230727,113300,115268320,3875,3875,3875,3875,4
|
|
20230727,113200,115252820,3875,3875,3875,3875,5
|
|
20230727,113100,115233445,3875,3875,3875,3875,31
|
|
20230727,113000,115113320,3875,3870,3875,3870,20
|
|
20230727,112900,115035895,3875,3875,3875,3875,5
|
|
20230727,112800,115016520,3875,3875,3875,3875,6
|
|
20230727,112700,114993270,3875,3875,3875,3875,16
|
|
20230727,112600,114931270,3875,3875,3875,3875,5
|
|
20230727,112500,114911895,3875,3870,3875,3870,49
|
|
20230727,112400,114722170,3875,3875,3875,3875,5
|
|
20230727,112300,114702795,3875,3875,3875,3875,4
|
|
20230727,112200,114687295,3875,3875,3875,3875,5
|
|
20230727,112100,114667920,3875,3875,3875,3875,48
|
|
20230727,112000,114481920,3875,3870,3880,3870,35
|
|
20230727,111900,114346405,3880,3880,3880,3880,4
|
|
20230727,111800,114330885,3880,3880,3880,3880,5
|
|
20230727,111700,114311485,3880,3880,3880,3880,5
|
|
20230727,111600,114292085,3875,3885,3885,3875,51
|
|
20230727,111500,114094410,3885,3885,3885,3885,5
|
|
20230727,111400,114074985,3885,3885,3885,3885,4
|
|
20230727,111300,114059445,3885,3885,3885,3885,5
|
|
20230727,111200,114040020,3885,3885,3885,3885,5
|
|
20230727,111100,114020595,3885,3885,3885,3885,5
|
|
20230727,111000,114001170,3885,3870,3885,3870,20
|
|
20230727,110900,113923695,3885,3885,3885,3885,9
|
|
20230727,110800,113888730,3870,3885,3885,3870,6
|
|
20230727,110700,113865435,3885,3885,3885,3885,5
|
|
20230727,110600,113846010,3875,3885,3885,3875,28
|
|
20230727,110500,113737460,3885,3885,3885,3885,5
|
|
20230727,110400,113718035,3885,3885,3885,3885,4
|
|
20230727,110300,113702495,3885,3885,3885,3885,5
|
|
20230727,110200,113683070,3885,3880,3885,3880,510
|
|
20230727,110100,111704245,3880,3880,3880,3880,7
|
|
20230727,110000,111677085,3860,3865,3865,3860,2228
|
|
20230727,105900,103076895,3880,3880,3880,3880,5
|
|
20230727,105800,103057495,3880,3880,3880,3880,5
|
|
20230727,105700,103038095,3880,3880,3880,3880,5
|
|
20230727,105600,103018695,3880,3880,3880,3880,5
|
|
20230727,105500,102999295,3860,3880,3880,3860,1163
|
|
20230727,105400,98509925,3880,3880,3880,3880,5
|
|
20230727,105300,98490525,3880,3880,3880,3880,13
|
|
20230727,105200,98440085,3880,3880,3880,3880,5
|
|
20230727,105100,98420685,3880,3880,3880,3880,5
|
|
20230727,105000,98401285,3880,3860,3880,3860,19
|
|
20230727,104900,98327865,3880,3880,3880,3880,5
|
|
20230727,104800,98308465,3880,3880,3880,3880,5
|
|
20230727,104700,98289065,3880,3880,3880,3880,5
|
|
20230727,104600,98269665,3885,3885,3885,3885,4
|
|
20230727,104500,98254125,3855,3865,3885,3855,2314
|
|
20230727,104400,89319425,3860,3890,3890,3860,799
|
|
20230727,104300,86230315,3890,3890,3890,3890,5
|
|
20230727,104200,86210865,3890,3890,3890,3890,55
|
|
20230727,104100,85996915,3890,3885,3890,3885,6
|
|
20230727,104000,85973600,3885,3875,3885,3875,112
|
|
20230727,103900,85538750,3885,3885,3885,3885,5
|
|
20230727,103800,85519325,3885,3885,3885,3885,30
|
|
20230727,103700,85402775,3885,3885,3885,3885,34
|
|
20230727,103600,85270685,3885,3885,3885,3885,4
|
|
20230727,103500,85255145,3880,3880,3880,3880,304
|
|
20230727,103400,84075625,3880,3885,3885,3880,27
|
|
20230727,103300,83970840,3885,3885,3885,3885,5
|
|
20230727,103200,83951415,3885,3885,3885,3885,11
|
|
20230727,103100,83908680,3885,3885,3885,3885,4
|
|
20230727,103000,83893140,3885,3875,3885,3875,20
|
|
20230727,102900,83815590,3885,3885,3885,3885,5
|
|
20230727,102800,83796165,3885,3885,3885,3885,5
|
|
20230727,102700,83776740,3875,3885,3885,3875,5
|
|
20230727,102600,83757325,3890,3890,3890,3890,5
|
|
20230727,102500,83737875,3890,3890,3890,3890,5
|
|
20230727,102400,83718425,3890,3890,3890,3890,5
|
|
20230727,102300,83698975,3890,3890,3890,3890,5
|
|
20230727,102200,83679525,3890,3890,3890,3890,4
|
|
20230727,102100,83663965,3890,3890,3890,3890,5
|
|
20230727,102000,83644515,3890,3865,3890,3860,32
|
|
20230727,101900,83520730,3895,3895,3895,3895,5
|
|
20230727,101800,83501255,3895,3895,3895,3895,5
|
|
20230727,101700,83481780,3895,3895,3895,3895,4
|
|
20230727,101600,83466200,3895,3855,3895,3855,277
|
|
20230727,101500,82396915,3860,3840,3860,3840,1268
|
|
20230727,101400,77514845,3845,3840,3845,3840,90
|
|
20230727,101300,77169235,3835,3830,3835,3830,80
|
|
20230727,101200,76862745,3830,3830,3830,3830,7
|
|
20230727,101100,76835935,3825,3825,3825,3825,464
|
|
20230727,101000,75061135,3825,3810,3825,3805,22
|
|
20230727,100900,74977280,3805,3820,3825,3805,20
|
|
20230727,100800,74900995,3820,3820,3820,3820,6
|
|
20230727,100700,74878075,3800,3820,3820,3800,9
|
|
20230727,100600,74843775,3820,3820,3820,3820,5
|
|
20230727,100500,74824675,3820,3815,3820,3800,36
|
|
20230727,100400,74687630,3820,3820,3820,3820,5
|
|
20230727,100300,74668530,3820,3820,3820,3820,7
|
|
20230727,100200,74641790,3800,3820,3820,3800,457
|
|
20230727,100100,72904840,3820,3820,3820,3820,5
|
|
20230727,100000,72885740,3820,3800,3820,3800,34
|
|
20230727,095900,72756400,3825,3805,3825,3800,1347
|
|
20230727,095800,67637455,3825,3820,3825,3820,556
|
|
20230727,095700,65510885,3820,3820,3820,3820,85
|
|
20230727,095600,65186185,3820,3820,3820,3820,5
|
|
20230727,095500,65167085,3820,3820,3820,3820,9
|
|
20230727,095400,65132705,3820,3820,3820,3820,4
|
|
20230727,095300,65117425,3820,3820,3820,3820,12
|
|
20230727,095200,65071585,3820,3820,3820,3800,16
|
|
20230727,095100,65010665,3800,3820,3820,3800,2004
|
|
20230727,095000,57394715,3820,3810,3820,3805,20
|
|
20230727,094900,57318490,3820,3820,3820,3820,14
|
|
20230727,094800,57265010,3820,3820,3820,3820,5
|
|
20230727,094700,57245910,3820,3810,3820,3805,35
|
|
20230727,094600,57112555,3810,3820,3820,3810,6
|
|
20230727,094500,57089645,3820,3820,3820,3820,5
|
|
20230727,094400,57070545,3820,3820,3820,3820,4
|
|
20230727,094300,57055265,3820,3820,3820,3820,5
|
|
20230727,094200,57036165,3820,3820,3820,3810,666
|
|
20230727,094100,54498635,3825,3825,3825,3825,5
|
|
20230727,094000,54479510,3825,3810,3825,3810,32
|
|
20230727,093900,54357530,3825,3825,3825,3825,0
|
|
20230727,093800,54357530,3825,3825,3825,3825,18
|
|
20230727,093700,54288680,3825,3825,3825,3825,0
|
|
20230727,093600,54288680,3825,3825,3825,3825,0
|
|
20230727,093500,54288680,3825,3825,3825,3825,0
|
|
20230727,093400,54288680,3825,3825,3825,3825,2
|
|
20230727,093300,54281030,3805,3805,3805,3805,7
|
|
20230727,093200,54254395,3825,3825,3825,3825,0
|
|
20230727,093100,54254395,3825,3820,3825,3820,4
|
|
20230727,093000,54239105,3795,3810,3810,3795,147
|
|
20230727,092900,53680710,3820,3820,3820,3820,2
|
|
20230727,092800,53673070,3810,3825,3825,3810,267
|
|
20230727,092700,52651935,3825,3810,3825,3810,477
|
|
20230727,092600,50832135,3810,3810,3810,3810,2
|
|
20230727,092500,50824515,3795,3795,3795,3795,0
|
|
20230727,092400,50824515,3795,3780,3795,3780,2015
|
|
20230727,092300,43177785,3770,3770,3770,3770,0
|
|
20230727,092200,43177785,3770,3770,3770,3770,80
|
|
20230727,092100,42876185,3795,3775,3795,3775,2114
|
|
20230727,092000,34854795,3755,3755,3755,3755,28
|
|
20230727,091900,34749655,3795,3790,3795,3790,1505
|
|
20230727,091800,29041040,3795,3795,3795,3795,18
|
|
20230727,091700,28972730,3755,3755,3755,3755,71
|
|
20230727,091600,28706125,3755,3755,3755,3755,56
|
|
20230727,091500,28495845,3730,3730,3730,3730,0
|
|
20230727,091400,28495845,3730,3735,3735,3730,748
|
|
20230727,091300,25704860,3790,3790,3790,3790,10
|
|
20230727,091200,25666960,3795,3795,3795,3795,18
|
|
20230727,091100,25598650,3805,3805,3805,3805,30
|
|
20230727,091000,25484500,3805,3805,3805,3805,9
|
|
20230727,090900,25450255,3805,3795,3805,3710,2910
|
|
20230727,090800,14545140,3795,3800,3800,3795,37
|
|
20230727,090700,14404675,3800,3800,3800,3800,250
|
|
20230727,090600,13454675,3800,3780,3800,3780,500
|
|
20230727,090500,11554975,3815,3810,3815,3810,218
|
|
20230727,090400,10723985,3765,3815,3815,3765,871
|
|
20230727,090300,7417025,3820,3820,3820,3820,1030
|
|
20230727,090200,3482425,3820,3815,3820,3800,448
|
|
20230727,090100,1774800,3810,3810,3810,3810,0
|
|
20230727,090000,1774800,3810,3800,3810,3800,467
|