628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,192500,1263868445,2760,2760,2760,2760,17289
|
|
20230629,192400,1263868445,2760,2760,2760,2760,0
|
|
20230629,192300,1263868445,2760,2760,2760,2760,0
|
|
20230629,192200,1263868445,2760,2760,2760,2760,0
|
|
20230629,192100,1263868445,2760,2760,2760,2760,0
|
|
20230629,192000,1263868445,2760,2760,2760,2760,0
|
|
20230629,191900,1263868445,2760,2760,2760,2760,0
|
|
20230629,191800,1263868445,2760,2760,2760,2760,0
|
|
20230629,191700,1263868445,2760,2760,2760,2760,0
|
|
20230629,191600,1263868445,2760,2760,2760,2760,0
|
|
20230629,191500,1263868445,2760,2760,2760,2760,0
|
|
20230629,191400,1263868445,2760,2760,2760,2760,0
|
|
20230629,191300,1263868445,2760,2760,2760,2760,0
|
|
20230629,191200,1263868445,2760,2760,2760,2760,0
|
|
20230629,191100,1263868445,2760,2760,2760,2760,0
|
|
20230629,191000,1263868445,2760,2760,2760,2760,0
|
|
20230629,190900,1263868445,2760,2760,2760,2760,0
|
|
20230629,190800,1263868445,2760,2760,2760,2760,0
|
|
20230629,190700,1263868445,2760,2760,2760,2760,0
|
|
20230629,190600,1263868445,2760,2760,2760,2760,0
|
|
20230629,190500,1263868445,2760,2760,2760,2760,0
|
|
20230629,190400,1263868445,2760,2760,2760,2760,0
|
|
20230629,190300,1263868445,2760,2760,2760,2760,0
|
|
20230629,190200,1263868445,2760,2760,2760,2760,0
|
|
20230629,190100,1263868445,2760,2760,2760,2760,0
|
|
20230629,190000,1263868445,2760,2760,2760,2760,0
|
|
20230629,185900,1263868445,2760,2760,2760,2760,0
|
|
20230629,185800,1263868445,2760,2760,2760,2760,0
|
|
20230629,185700,1263868445,2760,2760,2760,2760,0
|
|
20230629,185600,1263868445,2760,2760,2760,2760,0
|
|
20230629,185500,1263868445,2760,2760,2760,2760,17289
|
|
20230629,185400,1263868445,2760,2760,2760,2760,0
|
|
20230629,185300,1263868445,2760,2760,2760,2760,0
|
|
20230629,185200,1263868445,2760,2760,2760,2760,0
|
|
20230629,185100,1263868445,2760,2760,2760,2760,0
|
|
20230629,185000,1263868445,2760,2760,2760,2760,0
|
|
20230629,184900,1263868445,2760,2760,2760,2760,0
|
|
20230629,184800,1263868445,2760,2760,2760,2760,0
|
|
20230629,184700,1263868445,2760,2760,2760,2760,0
|
|
20230629,184600,1263868445,2760,2760,2760,2760,0
|
|
20230629,184500,1263868445,2760,2760,2760,2760,0
|
|
20230629,184400,1263868445,2760,2760,2760,2760,0
|
|
20230629,184300,1263868445,2760,2760,2760,2760,0
|
|
20230629,184200,1263868445,2760,2760,2760,2760,0
|
|
20230629,184100,1263868445,2760,2760,2760,2760,0
|
|
20230629,184000,1263868445,2760,2760,2760,2760,0
|
|
20230629,183900,1263868445,2760,2760,2760,2760,0
|
|
20230629,183800,1263868445,2760,2760,2760,2760,0
|
|
20230629,183700,1263868445,2760,2760,2760,2760,0
|
|
20230629,183600,1263868445,2760,2760,2760,2760,0
|
|
20230629,183500,1263868445,2760,2760,2760,2760,0
|
|
20230629,183400,1263868445,2760,2760,2760,2760,0
|
|
20230629,183300,1263868445,2760,2760,2760,2760,0
|
|
20230629,183200,1263868445,2760,2760,2760,2760,0
|
|
20230629,183100,1263868445,2760,2760,2760,2760,0
|
|
20230629,183000,1263868445,2760,2760,2760,2760,0
|
|
20230629,182900,1263868445,2760,2760,2760,2760,0
|
|
20230629,182800,1263868445,2760,2760,2760,2760,0
|
|
20230629,182700,1263868445,2760,2760,2760,2760,0
|
|
20230629,182600,1263868445,2760,2760,2760,2760,0
|
|
20230629,182500,1263868445,2760,2760,2760,2760,17289
|
|
20230629,182400,1263868445,2760,2760,2760,2760,0
|
|
20230629,182300,1263868445,2760,2760,2760,2760,0
|
|
20230629,182200,1263868445,2760,2760,2760,2760,0
|
|
20230629,182100,1263868445,2760,2760,2760,2760,0
|
|
20230629,182000,1263868445,2760,2760,2760,2760,0
|
|
20230629,181900,1263868445,2760,2760,2760,2760,0
|
|
20230629,181800,1263868445,2760,2760,2760,2760,0
|
|
20230629,181700,1263868445,2760,2760,2760,2760,0
|
|
20230629,181600,1263868445,2760,2760,2760,2760,0
|
|
20230629,181500,1263868445,2760,2760,2760,2760,0
|
|
20230629,181400,1263868445,2760,2760,2760,2760,0
|
|
20230629,181300,1263868445,2760,2760,2760,2760,0
|
|
20230629,181200,1263868445,2760,2760,2760,2760,0
|
|
20230629,181100,1263868445,2760,2760,2760,2760,0
|
|
20230629,181000,1263868445,2760,2760,2760,2760,0
|
|
20230629,180900,1263868445,2760,2760,2760,2760,0
|
|
20230629,180800,1263868445,2760,2760,2760,2760,0
|
|
20230629,180700,1263868445,2760,2760,2760,2760,0
|
|
20230629,180600,1263868445,2760,2760,2760,2760,0
|
|
20230629,180500,1263868445,2760,2760,2760,2760,0
|
|
20230629,180400,1263868445,2760,2760,2760,2760,0
|
|
20230629,180300,1263868445,2760,2760,2760,2760,0
|
|
20230629,180200,1263868445,2760,2760,2760,2760,0
|
|
20230629,180100,1263868445,2760,2760,2760,2760,0
|
|
20230629,180000,1263868445,2760,2760,2760,2760,0
|
|
20230629,175900,1263868445,2760,2760,2760,2760,0
|
|
20230629,175800,1263868445,2760,2760,2760,2760,0
|
|
20230629,175700,1263868445,2760,2760,2760,2760,0
|
|
20230629,175600,1263868445,2760,2760,2760,2760,0
|
|
20230629,175500,1263868445,2760,2760,2760,2760,17289
|
|
20230629,175400,1263868445,2760,2760,2760,2760,0
|
|
20230629,175300,1263868445,2760,2760,2760,2760,0
|
|
20230629,175200,1263868445,2760,2760,2760,2760,0
|
|
20230629,175100,1263868445,2760,2760,2760,2760,0
|
|
20230629,175000,1263868445,2760,2760,2760,2760,0
|
|
20230629,174900,1263868445,2760,2760,2760,2760,0
|
|
20230629,174800,1263868445,2760,2760,2760,2760,0
|
|
20230629,174700,1263868445,2760,2760,2760,2760,0
|
|
20230629,174600,1263868445,2760,2760,2760,2760,0
|
|
20230629,174500,1263868445,2760,2760,2760,2760,0
|
|
20230629,174400,1263868445,2760,2760,2760,2760,0
|
|
20230629,174300,1263868445,2760,2760,2760,2760,0
|
|
20230629,174200,1263868445,2760,2760,2760,2760,0
|
|
20230629,174100,1263868445,2760,2760,2760,2760,0
|
|
20230629,174000,1263868445,2760,2760,2760,2760,0
|
|
20230629,173900,1263868445,2760,2760,2760,2760,0
|
|
20230629,173800,1263868445,2760,2760,2760,2760,0
|
|
20230629,173700,1263868445,2760,2760,2760,2760,0
|
|
20230629,173600,1263868445,2760,2760,2760,2760,0
|
|
20230629,173500,1263868445,2760,2760,2760,2760,0
|
|
20230629,173400,1263868445,2760,2760,2760,2760,0
|
|
20230629,173300,1263868445,2760,2760,2760,2760,0
|
|
20230629,173200,1263868445,2760,2760,2760,2760,0
|
|
20230629,173100,1263868445,2760,2760,2760,2760,0
|
|
20230629,173000,1263868445,2760,2760,2760,2760,0
|
|
20230629,172900,1263868445,2760,2760,2760,2760,0
|
|
20230629,172800,1263868445,2760,2760,2760,2760,0
|
|
20230629,172700,1263868445,2760,2760,2760,2760,0
|
|
20230629,172600,1263868445,2760,2760,2760,2760,0
|
|
20230629,172500,1263868445,2760,2760,2760,2760,17289
|
|
20230629,172400,1263868445,2760,2760,2760,2760,0
|
|
20230629,172300,1263868445,2760,2760,2760,2760,0
|
|
20230629,172200,1263868445,2760,2760,2760,2760,0
|
|
20230629,172100,1263868445,2760,2760,2760,2760,0
|
|
20230629,172000,1263868445,2760,2760,2760,2760,0
|
|
20230629,171900,1263868445,2760,2760,2760,2760,0
|
|
20230629,171800,1263868445,2760,2760,2760,2760,0
|
|
20230629,171700,1263868445,2760,2760,2760,2760,0
|
|
20230629,171600,1263868445,2760,2760,2760,2760,0
|
|
20230629,171500,1263868445,2760,2760,2760,2760,0
|
|
20230629,171400,1263868445,2760,2760,2760,2760,0
|
|
20230629,171300,1263868445,2760,2760,2760,2760,0
|
|
20230629,171200,1263868445,2760,2760,2760,2760,0
|
|
20230629,171100,1263868445,2760,2760,2760,2760,0
|
|
20230629,171000,1263868445,2760,2760,2760,2760,0
|
|
20230629,170900,1263868445,2760,2760,2760,2760,0
|
|
20230629,170800,1263868445,2760,2760,2760,2760,0
|
|
20230629,170700,1263868445,2760,2760,2760,2760,0
|
|
20230629,170600,1263868445,2760,2760,2760,2760,0
|
|
20230629,170500,1263868445,2760,2760,2760,2760,0
|
|
20230629,170400,1263868445,2760,2760,2760,2760,0
|
|
20230629,170300,1263868445,2760,2760,2760,2760,0
|
|
20230629,170200,1263868445,2760,2760,2760,2760,0
|
|
20230629,170100,1263868445,2760,2760,2760,2760,0
|
|
20230629,170000,1263868445,2760,2760,2760,2760,0
|
|
20230629,165900,1263868445,2760,2760,2760,2760,0
|
|
20230629,165800,1263868445,2760,2760,2760,2760,0
|
|
20230629,165700,1263868445,2760,2760,2760,2760,0
|
|
20230629,165600,1263868445,2760,2760,2760,2760,0
|
|
20230629,165500,1263868445,2760,2760,2760,2760,17289
|
|
20230629,165400,1263868445,2760,2760,2760,2760,0
|
|
20230629,165300,1263868445,2760,2760,2760,2760,0
|
|
20230629,165200,1263868445,2760,2760,2760,2760,0
|
|
20230629,165100,1263868445,2760,2760,2760,2760,0
|
|
20230629,165000,1263868445,2760,2760,2760,2760,0
|
|
20230629,164900,1263868445,2760,2760,2760,2760,0
|
|
20230629,164800,1263868445,2760,2760,2760,2760,0
|
|
20230629,164700,1263868445,2760,2760,2760,2760,0
|
|
20230629,164600,1263868445,2760,2760,2760,2760,0
|
|
20230629,164500,1263868445,2760,2760,2760,2760,0
|
|
20230629,164400,1263868445,2760,2760,2760,2760,0
|
|
20230629,164300,1263868445,2760,2760,2760,2760,0
|
|
20230629,164200,1263868445,2760,2760,2760,2760,0
|
|
20230629,164100,1263868445,2760,2760,2760,2760,0
|
|
20230629,164000,1263868445,2760,2760,2760,2760,0
|
|
20230629,163900,1263868445,2760,2760,2760,2760,0
|
|
20230629,163800,1263868445,2760,2760,2760,2760,0
|
|
20230629,163700,1263868445,2760,2760,2760,2760,0
|
|
20230629,163600,1263868445,2760,2760,2760,2760,0
|
|
20230629,163500,1263868445,2760,2760,2760,2760,0
|
|
20230629,163400,1263868445,2760,2760,2760,2760,0
|
|
20230629,163300,1263868445,2760,2760,2760,2760,0
|
|
20230629,163200,1263868445,2760,2760,2760,2760,0
|
|
20230629,163100,1263868445,2760,2760,2760,2760,0
|
|
20230629,163000,1263868445,2760,2760,2760,2760,0
|
|
20230629,162900,1263868445,2760,2760,2760,2760,0
|
|
20230629,162800,1263868445,2760,2760,2760,2760,0
|
|
20230629,162700,1263868445,2760,2760,2760,2760,0
|
|
20230629,162600,1263868445,2760,2760,2760,2760,0
|
|
20230629,162500,1263868445,2760,2760,2760,2760,17289
|
|
20230629,162400,1263868445,2760,2760,2760,2760,0
|
|
20230629,162300,1263868445,2760,2760,2760,2760,0
|
|
20230629,162200,1263868445,2760,2760,2760,2760,0
|
|
20230629,162100,1263868445,2760,2760,2760,2760,0
|
|
20230629,162000,1263868445,2760,2760,2760,2760,0
|
|
20230629,161900,1263868445,2760,2760,2760,2760,0
|
|
20230629,161800,1263868445,2760,2760,2760,2760,0
|
|
20230629,161700,1263868445,2760,2760,2760,2760,0
|
|
20230629,161600,1263868445,2760,2760,2760,2760,0
|
|
20230629,161500,1263868445,2760,2760,2760,2760,0
|
|
20230629,161400,1263868445,2760,2760,2760,2760,0
|
|
20230629,161300,1263868445,2760,2760,2760,2760,0
|
|
20230629,161200,1263868445,2760,2760,2760,2760,0
|
|
20230629,161100,1263868445,2760,2760,2760,2760,0
|
|
20230629,161000,1263868445,2760,2760,2760,2760,0
|
|
20230629,160900,1263868445,2760,2760,2760,2760,0
|
|
20230629,160800,1263868445,2760,2760,2760,2760,0
|
|
20230629,160700,1263868445,2760,2760,2760,2760,0
|
|
20230629,160600,1263868445,2760,2760,2760,2760,0
|
|
20230629,160500,1263868445,2760,2760,2760,2760,0
|
|
20230629,160400,1263868445,2760,2760,2760,2760,0
|
|
20230629,160300,1263868445,2760,2760,2760,2760,0
|
|
20230629,160200,1263868445,2760,2760,2760,2760,0
|
|
20230629,160100,1263868445,2760,2760,2760,2760,0
|
|
20230629,160000,1263868445,2760,2760,2760,2760,0
|
|
20230629,155900,1263868445,2760,2760,2760,2760,0
|
|
20230629,155800,1263868445,2760,2760,2760,2760,0
|
|
20230629,155700,1263868445,2760,2760,2760,2760,0
|
|
20230629,155600,1263868445,2760,2760,2760,2760,0
|
|
20230629,155500,1263868445,2760,2760,2760,2760,17289
|
|
20230629,155400,1263868445,2760,2760,2760,2760,0
|
|
20230629,155300,1263868445,2760,2760,2760,2760,0
|
|
20230629,155200,1263868445,2760,2760,2760,2760,0
|
|
20230629,155100,1263868445,2760,2760,2760,2760,0
|
|
20230629,155000,1263868445,2760,2760,2760,2760,0
|
|
20230629,154900,1263868445,2760,2760,2760,2760,0
|
|
20230629,154800,1263868445,2760,2760,2760,2760,0
|
|
20230629,154700,1263868445,2760,2760,2760,2760,0
|
|
20230629,154600,1263868445,2760,2760,2760,2760,0
|
|
20230629,154500,1263868445,2760,2760,2760,2760,0
|
|
20230629,154400,1263868445,2760,2760,2760,2760,0
|
|
20230629,154300,1263868445,2760,2760,2760,2760,0
|
|
20230629,154200,1263868445,2760,2760,2760,2760,0
|
|
20230629,154100,1263868445,2760,2760,2760,2760,0
|
|
20230629,154000,1263868445,2760,2760,2760,2760,0
|
|
20230629,153900,1263868445,2760,2760,2760,2760,0
|
|
20230629,153800,1263868445,2760,2760,2760,2760,0
|
|
20230629,153700,1263868445,2760,2760,2760,2760,0
|
|
20230629,153600,1263868445,2760,2760,2760,2760,0
|
|
20230629,153500,1263868445,2760,2760,2760,2760,0
|
|
20230629,153400,1263868445,2760,2760,2760,2760,0
|
|
20230629,153300,1263868445,2760,2760,2760,2760,0
|
|
20230629,153200,1263868445,2760,2760,2760,2760,0
|
|
20230629,153100,1263868445,2760,2760,2760,2760,0
|
|
20230629,153000,1263868445,2760,2760,2760,2760,17289
|
|
20230629,152900,1216150805,2760,2760,2760,2760,0
|
|
20230629,152800,1216150805,2760,2760,2760,2760,0
|
|
20230629,152700,1216150805,2760,2760,2760,2760,0
|
|
20230629,152600,1216150805,2760,2760,2760,2760,0
|
|
20230629,152500,1216150805,2760,2760,2760,2760,0
|
|
20230629,152400,1216150805,2760,2760,2760,2760,0
|
|
20230629,152300,1216150805,2760,2760,2760,2760,0
|
|
20230629,152200,1216150805,2760,2760,2760,2760,0
|
|
20230629,152100,1216150805,2760,2760,2760,2760,0
|
|
20230629,152000,1216150805,2760,2760,2760,2760,0
|
|
20230629,151900,1216150805,2760,2760,2770,2750,5223
|
|
20230629,151800,1201758230,2765,2755,2765,2750,1339
|
|
20230629,151700,1198066255,2755,2760,2765,2755,5531
|
|
20230629,151600,1182800140,2765,2750,2765,2745,6637
|
|
20230629,151500,1164537675,2750,2760,2765,2750,8276
|
|
20230629,151400,1141740130,2760,2760,2765,2755,5279
|
|
20230629,151300,1127179480,2760,2765,2770,2760,1966
|
|
20230629,151200,1121738820,2765,2780,2780,2765,8541
|
|
20230629,151100,1098120535,2765,2765,2780,2765,23
|
|
20230629,151000,1098056910,2765,2765,2775,2755,13789
|
|
20230629,150900,1059948925,2765,2765,2765,2765,10
|
|
20230629,150800,1059921275,2765,2765,2765,2765,1600
|
|
20230629,150700,1055497275,2765,2770,2770,2765,807
|
|
20230629,150600,1053262060,2760,2760,2765,2760,4895
|
|
20230629,150500,1039741645,2760,2770,2770,2760,3195
|
|
20230629,150400,1030907920,2770,2765,2770,2760,918
|
|
20230629,150300,1028372280,2760,2760,2760,2760,40
|
|
20230629,150200,1028261880,2760,2765,2765,2760,389
|
|
20230629,150100,1027186915,2765,2760,2770,2760,348
|
|
20230629,150000,1026226355,2760,2770,2770,2760,80
|
|
20230629,145900,1026005355,2760,2765,2770,2760,2345
|
|
20230629,145800,1019532975,2760,2765,2765,2760,477
|
|
20230629,145700,1018214075,2770,2765,2770,2765,1027
|
|
20230629,145600,1015369415,2765,2770,2770,2760,2939
|
|
20230629,145500,1007248495,2770,2765,2770,2765,1606
|
|
20230629,145400,1002807890,2765,2770,2770,2765,3
|
|
20230629,145300,1002799590,2765,2765,2770,2765,811
|
|
20230629,145200,1000557160,2760,2765,2770,2760,766
|
|
20230629,145100,998439175,2765,2765,2765,2765,9
|
|
20230629,145000,998414290,2760,2765,2765,2760,1051
|
|
20230629,144900,995512660,2765,2760,2765,2760,146
|
|
20230629,144800,995109140,2765,2765,2765,2760,4430
|
|
20230629,144700,982860210,2765,2765,2765,2765,142
|
|
20230629,144600,982467580,2760,2765,2765,2760,1279
|
|
20230629,144500,978934275,2760,2770,2770,2760,6399
|
|
20230629,144400,961249915,2770,2760,2770,2760,2928
|
|
20230629,144300,953155495,2765,2765,2770,2765,7934
|
|
20230629,144200,931215975,2770,2770,2770,2770,1
|
|
20230629,144100,931213205,2770,2770,2770,2770,2100
|
|
20230629,144000,925396205,2770,2770,2770,2770,2
|
|
20230629,143900,925390665,2770,2770,2770,2770,6
|
|
20230629,143800,925374045,2770,2765,2770,2765,37
|
|
20230629,143700,925271565,2775,2765,2775,2765,56
|
|
20230629,143600,925116710,2765,2770,2770,2765,344
|
|
20230629,143500,924163835,2770,2770,2770,2770,306
|
|
20230629,143400,923316215,2775,2775,2775,2775,0
|
|
20230629,143300,923316215,2775,2775,2775,2775,0
|
|
20230629,143200,923316215,2775,2770,2775,2765,356
|
|
20230629,143100,922330095,2770,2765,2775,2765,1001
|
|
20230629,143000,919559070,2765,2770,2775,2765,526
|
|
20230629,142900,918103935,2780,2765,2780,2765,1263
|
|
20230629,142800,914592810,2770,2770,2770,2770,3343
|
|
20230629,142700,905332700,2780,2780,2780,2780,0
|
|
20230629,142600,905332700,2780,2780,2780,2780,0
|
|
20230629,142500,905332700,2780,2780,2780,2780,0
|
|
20230629,142400,905332700,2780,2775,2780,2775,4348
|
|
20230629,142300,893266995,2775,2775,2775,2770,354
|
|
20230629,142200,892284735,2775,2775,2775,2770,617
|
|
20230629,142100,890574155,2775,2775,2775,2770,587
|
|
20230629,142000,888946480,2775,2775,2780,2770,1136
|
|
20230629,141900,885794320,2780,2780,2780,2780,0
|
|
20230629,141800,885794320,2780,2775,2780,2770,224
|
|
20230629,141700,885172500,2775,2775,2775,2770,546
|
|
20230629,141600,883657440,2775,2775,2775,2775,766
|
|
20230629,141500,881531790,2775,2775,2775,2775,1074
|
|
20230629,141400,878551440,2785,2785,2785,2785,2
|
|
20230629,141300,878545870,2785,2775,2785,2775,154
|
|
20230629,141200,878118490,2775,2775,2775,2775,3020
|
|
20230629,141100,869737990,2785,2785,2785,2780,328
|
|
20230629,141000,868826140,2780,2780,2780,2780,10
|
|
20230629,140900,868798340,2785,2785,2785,2775,190
|
|
20230629,140800,868270130,2780,2780,2785,2780,862
|
|
20230629,140700,865871265,2785,2785,2785,2785,0
|
|
20230629,140600,865871265,2785,2780,2785,2775,7
|
|
20230629,140500,865851805,2780,2780,2785,2780,330
|
|
20230629,140400,864934395,2780,2775,2780,2775,110
|
|
20230629,140300,864628995,2775,2785,2795,2775,734
|
|
20230629,140200,862591415,2795,2800,2800,2785,34
|
|
20230629,140100,862496490,2800,2785,2800,2785,4575
|
|
20230629,140000,849716410,2780,2780,2780,2780,221
|
|
20230629,135900,849102030,2775,2775,2775,2775,400
|
|
20230629,135800,847992030,2780,2780,2780,2780,2
|
|
20230629,135700,847986470,2780,2770,2780,2770,1001
|
|
20230629,135600,845213690,2775,2775,2780,2775,398
|
|
20230629,135500,844107440,2775,2775,2775,2775,430
|
|
20230629,135400,842914190,2775,2775,2775,2775,93
|
|
20230629,135300,842656115,2775,2775,2775,2775,420
|
|
20230629,135200,841490615,2780,2775,2780,2775,476
|
|
20230629,135100,840169710,2775,2775,2785,2775,3441
|
|
20230629,135000,830620925,2785,2775,2785,2775,2603
|
|
20230629,134900,823397580,2790,2790,2790,2790,0
|
|
20230629,134800,823397580,2790,2775,2790,2775,876
|
|
20230629,134700,820962665,2780,2785,2785,2780,206
|
|
20230629,134600,820389980,2780,2785,2785,2780,295
|
|
20230629,134500,819568880,2785,2780,2785,2775,725
|
|
20230629,134400,817549920,2775,2775,2775,2775,159
|
|
20230629,134300,817108695,2770,2775,2775,2770,375
|
|
20230629,134200,816068075,2775,2775,2780,2775,206
|
|
20230629,134100,815496400,2775,2775,2775,2775,1
|
|
20230629,134000,815493625,2775,2775,2775,2775,0
|
|
20230629,133900,815493625,2775,2775,2775,2775,1
|
|
20230629,133800,815490850,2785,2780,2785,2780,28
|
|
20230629,133700,815412970,2780,2780,2780,2780,0
|
|
20230629,133600,815412970,2780,2775,2780,2775,42
|
|
20230629,133500,815296245,2775,2775,2775,2775,65
|
|
20230629,133400,815115870,2775,2775,2775,2775,3180
|
|
20230629,133300,806291370,2770,2775,2775,2770,1598
|
|
20230629,133200,801859420,2785,2785,2785,2785,294
|
|
20230629,133100,801040630,2785,2775,2785,2775,73
|
|
20230629,133000,800837640,2770,2775,2775,2770,161
|
|
20230629,132900,800391075,2775,2775,2775,2775,46
|
|
20230629,132800,800263425,2775,2775,2775,2775,158
|
|
20230629,132700,799824975,2775,2775,2775,2775,0
|
|
20230629,132600,799824975,2775,2770,2775,2770,129
|
|
20230629,132500,799467250,2770,2770,2770,2770,0
|
|
20230629,132400,799467250,2770,2775,2775,2770,45
|
|
20230629,132300,799342595,2770,2770,2770,2770,308
|
|
20230629,132200,798489435,2770,2770,2770,2770,0
|
|
20230629,132100,798489435,2770,2770,2770,2770,171
|
|
20230629,132000,798015765,2770,2775,2775,2770,147
|
|
20230629,131900,797608525,2765,2775,2775,2765,3000
|
|
20230629,131800,789306785,2775,2775,2775,2775,62
|
|
20230629,131700,789134735,2775,2775,2775,2775,92
|
|
20230629,131600,788879435,2765,2770,2770,2765,6811
|
|
20230629,131500,770045550,2770,2770,2770,2770,5690
|
|
20230629,131400,754284250,2775,2775,2775,2775,0
|
|
20230629,131300,754284250,2775,2775,2775,2775,2108
|
|
20230629,131200,748434550,2785,2785,2785,2785,20
|
|
20230629,131100,748378850,2780,2780,2780,2780,1696
|
|
20230629,131000,743663970,2775,2775,2775,2775,542
|
|
20230629,130900,742159920,2775,2775,2775,2775,5
|
|
20230629,130800,742146045,2775,2775,2775,2775,0
|
|
20230629,130700,742146045,2775,2775,2775,2775,0
|
|
20230629,130600,742146045,2775,2775,2775,2775,0
|
|
20230629,130500,742146045,2775,2775,2775,2775,2
|
|
20230629,130400,742140495,2775,2775,2775,2775,38
|
|
20230629,130300,742035045,2770,2770,2770,2770,6114
|
|
20230629,130200,725099265,2770,2770,2770,2770,300
|
|
20230629,130100,724268265,2770,2770,2770,2770,607
|
|
20230629,130000,722586875,2770,2780,2780,2770,7000
|
|
20230629,125900,703192815,2780,2775,2780,2775,46
|
|
20230629,125800,703064950,2775,2775,2775,2775,5
|
|
20230629,125700,703051075,2775,2775,2775,2775,0
|
|
20230629,125600,703051075,2775,2775,2775,2775,254
|
|
20230629,125500,702346225,2775,2780,2780,2775,684
|
|
20230629,125400,700447870,2785,2780,2785,2780,15
|
|
20230629,125300,700406165,2780,2780,2780,2780,2
|
|
20230629,125200,700400605,2780,2780,2780,2775,1094
|
|
20230629,125100,697364640,2770,2770,2770,2770,700
|
|
20230629,125000,695425640,2775,2775,2775,2775,435
|
|
20230629,124900,694218515,2775,2775,2775,2775,515
|
|
20230629,124800,692789390,2775,2780,2780,2775,7
|
|
20230629,124700,692769940,2780,2780,2780,2780,16
|
|
20230629,124600,692725460,2780,2780,2780,2780,38
|
|
20230629,124500,692619820,2780,2780,2780,2780,51
|
|
20230629,124400,692478040,2785,2785,2785,2785,1
|
|
20230629,124300,692475255,2775,2775,2780,2775,1060
|
|
20230629,124200,689531455,2775,2780,2780,2775,2031
|
|
20230629,124100,683894695,2780,2785,2790,2780,129
|
|
20230629,124000,683536030,2785,2780,2785,2780,196
|
|
20230629,123900,682990720,2780,2785,2785,2780,3014
|
|
20230629,123800,674610295,2785,2785,2785,2780,65
|
|
20230629,123700,674429295,2785,2785,2785,2785,0
|
|
20230629,123600,674429295,2785,2785,2785,2785,44
|
|
20230629,123500,674306755,2780,2780,2780,2780,600
|
|
20230629,123400,672638755,2780,2780,2780,2780,0
|
|
20230629,123300,672638755,2780,2780,2780,2780,0
|
|
20230629,123200,672638755,2780,2780,2780,2780,90
|
|
20230629,123100,672388555,2790,2790,2790,2790,38
|
|
20230629,123000,672282535,2790,2790,2790,2785,2019
|
|
20230629,122900,666657540,2790,2790,2790,2790,33
|
|
20230629,122800,666565470,2790,2790,2790,2790,1001
|
|
20230629,122700,663772680,2790,2790,2790,2790,166
|
|
20230629,122600,663309540,2790,2800,2800,2790,467
|
|
20230629,122500,662005480,2790,2790,2790,2790,31
|
|
20230629,122400,661918990,2795,2795,2795,2795,228
|
|
20230629,122300,661281730,2790,2790,2790,2790,107
|
|
20230629,122200,660983200,2795,2795,2795,2795,50
|
|
20230629,122100,660843450,2795,2795,2795,2795,479
|
|
20230629,122000,659504645,2795,2795,2795,2795,559
|
|
20230629,121900,657942240,2790,2790,2790,2790,43
|
|
20230629,121800,657822270,2790,2790,2790,2790,435
|
|
20230629,121700,656608620,2790,2790,2790,2790,0
|
|
20230629,121600,656608620,2790,2790,2790,2790,0
|
|
20230629,121500,656608620,2790,2800,2800,2790,1196
|
|
20230629,121400,653265620,2795,2795,2800,2795,36
|
|
20230629,121300,653164850,2800,2795,2800,2795,1352
|
|
20230629,121200,649385995,2795,2790,2795,2790,51
|
|
20230629,121100,649243700,2785,2795,2795,2785,67
|
|
20230629,121000,649056995,2795,2795,2795,2795,1
|
|
20230629,120900,649054200,2785,2790,2795,2785,242
|
|
20230629,120800,648379605,2795,2790,2795,2790,34
|
|
20230629,120700,648284740,2790,2795,2795,2790,204
|
|
20230629,120600,647715575,2795,2790,2795,2790,45
|
|
20230629,120500,647590020,2795,2795,2795,2795,25
|
|
20230629,120400,647520145,2795,2795,2795,2795,0
|
|
20230629,120300,647520145,2795,2795,2795,2795,180
|
|
20230629,120200,647017045,2795,2795,2795,2795,200
|
|
20230629,120100,646458045,2795,2790,2795,2790,1176
|
|
20230629,120000,643176930,2790,2790,2790,2790,0
|
|
20230629,115900,643176930,2790,2790,2790,2790,38
|
|
20230629,115800,643070910,2790,2790,2790,2790,222
|
|
20230629,115700,642451530,2790,2800,2800,2790,58
|
|
20230629,115600,642289460,2800,2790,2800,2790,8
|
|
20230629,115500,642267130,2785,2785,2785,2785,0
|
|
20230629,115400,642267130,2785,2785,2785,2785,0
|
|
20230629,115300,642267130,2785,2795,2795,2785,684
|
|
20230629,115200,640358725,2795,2795,2795,2795,176
|
|
20230629,115100,639866805,2795,2795,2795,2795,0
|
|
20230629,115000,639866805,2795,2800,2805,2795,2015
|
|
20230629,114900,634224790,2805,2805,2805,2805,2275
|
|
20230629,114800,627843415,2810,2810,2810,2810,605
|
|
20230629,114700,626143365,2800,2805,2805,2800,1377
|
|
20230629,114600,622280905,2800,2805,2805,2800,800
|
|
20230629,114500,620039405,2805,2800,2805,2800,3218
|
|
20230629,114400,611025930,2795,2790,2795,2790,1965
|
|
20230629,114300,605535500,2790,2790,2790,2790,33
|
|
20230629,114200,605443430,2790,2790,2790,2790,595
|
|
20230629,114100,603783380,2790,2790,2790,2790,18
|
|
20230629,114000,603733160,2790,2790,2790,2790,44
|
|
20230629,113900,603610400,2795,2790,2795,2790,979
|
|
20230629,113800,600878645,2795,2795,2795,2795,1
|
|
20230629,113700,600875850,2790,2790,2790,2790,1286
|
|
20230629,113600,597287910,2790,2785,2790,2785,69
|
|
20230629,113500,597095565,2785,2785,2785,2785,148
|
|
20230629,113400,596683385,2785,2785,2785,2785,0
|
|
20230629,113300,596683385,2785,2785,2785,2785,38
|
|
20230629,113200,596577555,2785,2785,2785,2785,837
|
|
20230629,113100,594246510,2785,2785,2785,2785,39
|
|
20230629,113000,594137895,2785,2785,2785,2785,100
|
|
20230629,112900,593859395,2785,2785,2785,2785,7
|
|
20230629,112800,593839900,2785,2795,2795,2785,501
|
|
20230629,112700,592444605,2780,2795,2795,2780,1072
|
|
20230629,112600,589452730,2780,2785,2785,2780,634
|
|
20230629,112500,587689710,2780,2780,2780,2780,66
|
|
20230629,112400,587506230,2780,2780,2780,2780,50
|
|
20230629,112300,587367230,2780,2785,2785,2780,177
|
|
20230629,112200,586874615,2785,2785,2785,2785,105
|
|
20230629,112100,586582190,2795,2795,2795,2795,1
|
|
20230629,112000,586579395,2785,2790,2790,2785,3925
|
|
20230629,111900,575633540,2770,2770,2770,2770,0
|
|
20230629,111800,575633540,2770,2785,2785,2770,5873
|
|
20230629,111700,559326170,2785,2780,2785,2780,207
|
|
20230629,111600,558749685,2780,2775,2780,2770,346
|
|
20230629,111500,557789760,2775,2775,2775,2775,854
|
|
20230629,111400,555419910,2780,2780,2780,2775,657
|
|
20230629,111300,553593910,2790,2790,2790,2790,0
|
|
20230629,111200,553593910,2790,2790,2790,2790,0
|
|
20230629,111100,553593910,2790,2790,2790,2770,13302
|
|
20230629,111000,516662075,2790,2790,2790,2790,1789
|
|
20230629,110900,511670765,2790,2790,2790,2790,952
|
|
20230629,110800,509014685,2790,2795,2795,2790,667
|
|
20230629,110700,507152420,2795,2800,2800,2795,400
|
|
20230629,110600,506034395,2790,2790,2790,2790,0
|
|
20230629,110500,506034395,2790,2790,2790,2790,603
|
|
20230629,110400,504352025,2805,2805,2805,2805,1
|
|
20230629,110300,504349220,2805,2805,2805,2805,3
|
|
20230629,110200,504340805,2795,2795,2795,2795,1759
|
|
20230629,110100,499424400,2795,2800,2800,2795,2527
|
|
20230629,110000,492351345,2805,2805,2810,2805,4247
|
|
20230629,105900,480438505,2805,2810,2810,2805,2027
|
|
20230629,105800,474752765,2805,2805,2805,2805,300
|
|
20230629,105700,473911265,2810,2810,2810,2810,1321
|
|
20230629,105600,470199255,2810,2815,2815,2810,195
|
|
20230629,105500,469650780,2820,2810,2820,2810,2009
|
|
20230629,105400,463990490,2810,2805,2810,2805,2027
|
|
20230629,105300,458298080,2805,2805,2805,2805,284
|
|
20230629,105200,457501460,2805,2800,2805,2795,2003
|
|
20230629,105100,451902545,2795,2795,2795,2795,0
|
|
20230629,105000,451902545,2795,2795,2795,2795,123
|
|
20230629,104900,451558760,2795,2810,2810,2795,910
|
|
20230629,104800,449013500,2805,2795,2805,2790,6366
|
|
20230629,104700,431174255,2785,2790,2790,2785,356
|
|
20230629,104600,430181065,2790,2790,2790,2790,0
|
|
20230629,104500,430181065,2790,2790,2790,2790,100
|
|
20230629,104400,429902065,2785,2785,2790,2785,1716
|
|
20230629,104300,425122925,2785,2785,2785,2785,0
|
|
20230629,104200,425122925,2785,2785,2785,2785,0
|
|
20230629,104100,425122925,2785,2785,2785,2785,672
|
|
20230629,104000,423251405,2790,2790,2790,2790,0
|
|
20230629,103900,423251405,2790,2790,2790,2790,39
|
|
20230629,103800,423142595,2790,2795,2795,2790,1089
|
|
20230629,103700,420102000,2795,2795,2795,2795,588
|
|
20230629,103600,418458540,2800,2795,2800,2795,565
|
|
20230629,103500,416879280,2795,2795,2795,2795,1000
|
|
20230629,103400,414084280,2795,2795,2800,2795,2954
|
|
20230629,103300,405827810,2800,2795,2800,2795,205
|
|
20230629,103200,405254810,2800,2800,2800,2800,0
|
|
20230629,103100,405254810,2800,2800,2800,2800,305
|
|
20230629,103000,404400810,2800,2800,2800,2800,623
|
|
20230629,102900,402656410,2800,2795,2800,2795,190
|
|
20230629,102800,402125020,2795,2795,2800,2795,1077
|
|
20230629,102700,399112920,2795,2795,2795,2795,0
|
|
20230629,102600,399112920,2795,2795,2795,2795,200
|
|
20230629,102500,398553920,2790,2790,2790,2785,158
|
|
20230629,102400,398113775,2790,2790,2790,2790,486
|
|
20230629,102300,396757835,2790,2790,2790,2790,1332
|
|
20230629,102200,393041555,2790,2790,2790,2790,1040
|
|
20230629,102100,390139955,2790,2790,2790,2790,78
|
|
20230629,102000,389922335,2790,2780,2790,2780,589
|
|
20230629,101900,388284815,2780,2780,2780,2780,1
|
|
20230629,101800,388282035,2780,2780,2780,2780,0
|
|
20230629,101700,388282035,2780,2780,2780,2780,8
|
|
20230629,101600,388259795,2780,2780,2780,2780,0
|
|
20230629,101500,388259795,2780,2780,2780,2780,767
|
|
20230629,101400,386127535,2775,2770,2775,2770,2646
|
|
20230629,101300,378796625,2775,2775,2775,2775,445
|
|
20230629,101200,377561750,2775,2775,2775,2775,367
|
|
20230629,101100,376543325,2775,2775,2775,2775,806
|
|
20230629,101000,374306675,2775,2775,2775,2775,237
|
|
20230629,100900,373649000,2775,2780,2780,2775,10
|
|
20230629,100800,373621245,2780,2780,2780,2780,0
|
|
20230629,100700,373621245,2780,2770,2780,2770,371
|
|
20230629,100600,372593445,2770,2775,2775,2770,2028
|
|
20230629,100500,366972865,2775,2780,2780,2775,969
|
|
20230629,100400,364281885,2780,2780,2785,2780,1524
|
|
20230629,100300,360045140,2790,2790,2790,2780,3630
|
|
20230629,100200,349929970,2790,2800,2800,2790,1363
|
|
20230629,100100,346127180,2790,2795,2795,2790,3379
|
|
20230629,100000,336684395,2795,2800,2805,2795,494
|
|
20230629,095900,335301295,2805,2810,2810,2800,3058
|
|
20230629,095800,326732205,2810,2805,2810,2805,714
|
|
20230629,095700,324726075,2810,2810,2810,2810,0
|
|
20230629,095600,324726075,2810,2810,2810,2810,244
|
|
20230629,095500,324040435,2810,2810,2810,2810,838
|
|
20230629,095400,321685655,2800,2800,2800,2800,2566
|
|
20230629,095300,314500855,2805,2800,2805,2800,32
|
|
20230629,095200,314411145,2805,2810,2810,2805,285
|
|
20230629,095100,313611670,2810,2810,2810,2810,5
|
|
20230629,095000,313597620,2805,2815,2815,2805,192
|
|
20230629,094900,313058100,2815,2815,2815,2815,1000
|
|
20230629,094800,310243100,2815,2810,2815,2805,6996
|
|
20230629,094700,290579945,2800,2800,2800,2800,600
|
|
20230629,094600,288899945,2810,2810,2810,2810,41
|
|
20230629,094500,288784735,2800,2800,2800,2800,95
|
|
20230629,094400,288518735,2800,2805,2805,2800,955
|
|
20230629,094300,285844035,2800,2805,2810,2800,1419
|
|
20230629,094200,281867235,2800,2805,2805,2800,2149
|
|
20230629,094100,275850030,2805,2805,2805,2805,365
|
|
20230629,094000,274826205,2810,2805,2810,2800,231
|
|
20230629,093900,274178145,2810,2810,2810,2810,297
|
|
20230629,093800,273343575,2810,2805,2810,2800,1378
|
|
20230629,093700,269478225,2805,2815,2815,2805,22
|
|
20230629,093600,269416395,2805,2805,2805,2805,1349
|
|
20230629,093500,265632450,2810,2805,2810,2805,2398
|
|
20230629,093400,258900415,2810,2805,2810,2805,2525
|
|
20230629,093300,251817110,2805,2810,2810,2800,3172
|
|
20230629,093200,242935210,2800,2810,2810,2800,1077
|
|
20230629,093100,239916520,2805,2805,2805,2805,0
|
|
20230629,093000,239916520,2805,2810,2810,2805,224
|
|
20230629,092900,239288025,2805,2810,2810,2805,2047
|
|
20230629,092800,233546160,2810,2810,2810,2805,3695
|
|
20230629,092700,223163710,2810,2810,2810,2805,731
|
|
20230629,092600,221110100,2810,2810,2815,2810,483
|
|
20230629,092500,219752865,2815,2820,2820,2810,1639
|
|
20230629,092400,215139175,2820,2825,2835,2815,3021
|
|
20230629,092300,206594210,2825,2825,2825,2815,1415
|
|
20230629,092200,202601640,2830,2835,2835,2830,1485
|
|
20230629,092100,198398570,2835,2810,2835,2810,6737
|
|
20230629,092000,179407125,2810,2815,2815,2805,3086
|
|
20230629,091900,170742115,2815,2810,2820,2810,7861
|
|
20230629,091800,148651770,2820,2805,2820,2805,2979
|
|
20230629,091700,140294660,2820,2805,2820,2805,1330
|
|
20230629,091600,136555850,2800,2810,2810,2795,599
|
|
20230629,091500,134879310,2810,2795,2815,2795,4208
|
|
20230629,091400,123074785,2805,2805,2810,2795,4463
|
|
20230629,091300,110587820,2810,2815,2820,2810,388
|
|
20230629,091200,109497250,2810,2820,2820,2810,804
|
|
20230629,091100,107233000,2820,2815,2820,2810,909
|
|
20230629,091000,104672405,2815,2810,2815,2810,1048
|
|
20230629,090900,101727510,2810,2795,2810,2795,468
|
|
20230629,090800,100413700,2795,2810,2815,2795,548
|
|
20230629,090700,98877690,2815,2795,2815,2790,9045
|
|
20230629,090600,73615610,2795,2795,2795,2795,8571
|
|
20230629,090500,49659665,2795,2805,2805,2795,2063
|
|
20230629,090400,43892730,2815,2795,2815,2795,1985
|
|
20230629,090300,38320100,2795,2795,2810,2795,645
|
|
20230629,090200,36509630,2795,2805,2815,2795,2021
|
|
20230629,090100,30832130,2800,2790,2805,2790,2767
|
|
20230629,090000,23104755,2790,2775,2790,2775,7880
|