698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,203500,980550045,2575,2575,2575,2575,3971
|
|
20230727,203400,980550045,2575,2575,2575,2575,0
|
|
20230727,203300,980550045,2575,2575,2575,2575,0
|
|
20230727,203200,980550045,2575,2575,2575,2575,0
|
|
20230727,203100,980550045,2575,2575,2575,2575,0
|
|
20230727,203000,980550045,2575,2575,2575,2575,0
|
|
20230727,202900,980550045,2575,2575,2575,2575,0
|
|
20230727,202800,980550045,2575,2575,2575,2575,0
|
|
20230727,202700,980550045,2575,2575,2575,2575,0
|
|
20230727,202600,980550045,2575,2575,2575,2575,0
|
|
20230727,202500,980550045,2575,2575,2575,2575,0
|
|
20230727,202400,980550045,2575,2575,2575,2575,0
|
|
20230727,202300,980550045,2575,2575,2575,2575,0
|
|
20230727,202200,980550045,2575,2575,2575,2575,0
|
|
20230727,202100,980550045,2575,2575,2575,2575,0
|
|
20230727,202000,980550045,2575,2575,2575,2575,0
|
|
20230727,201900,980550045,2575,2575,2575,2575,0
|
|
20230727,201800,980550045,2575,2575,2575,2575,0
|
|
20230727,201700,980550045,2575,2575,2575,2575,0
|
|
20230727,201600,980550045,2575,2575,2575,2575,0
|
|
20230727,201500,980550045,2575,2575,2575,2575,0
|
|
20230727,201400,980550045,2575,2575,2575,2575,0
|
|
20230727,201300,980550045,2575,2575,2575,2575,0
|
|
20230727,201200,980550045,2575,2575,2575,2575,0
|
|
20230727,201100,980550045,2575,2575,2575,2575,0
|
|
20230727,201000,980550045,2575,2575,2575,2575,0
|
|
20230727,200900,980550045,2575,2575,2575,2575,0
|
|
20230727,200800,980550045,2575,2575,2575,2575,0
|
|
20230727,200700,980550045,2575,2575,2575,2575,0
|
|
20230727,200600,980550045,2575,2575,2575,2575,0
|
|
20230727,200500,980550045,2575,2575,2575,2575,3971
|
|
20230727,200400,980550045,2575,2575,2575,2575,0
|
|
20230727,200300,980550045,2575,2575,2575,2575,0
|
|
20230727,200200,980550045,2575,2575,2575,2575,0
|
|
20230727,200100,980550045,2575,2575,2575,2575,0
|
|
20230727,200000,980550045,2575,2575,2575,2575,0
|
|
20230727,195900,980550045,2575,2575,2575,2575,0
|
|
20230727,195800,980550045,2575,2575,2575,2575,0
|
|
20230727,195700,980550045,2575,2575,2575,2575,0
|
|
20230727,195600,980550045,2575,2575,2575,2575,0
|
|
20230727,195500,980550045,2575,2575,2575,2575,0
|
|
20230727,195400,980550045,2575,2575,2575,2575,0
|
|
20230727,195300,980550045,2575,2575,2575,2575,0
|
|
20230727,195200,980550045,2575,2575,2575,2575,0
|
|
20230727,195100,980550045,2575,2575,2575,2575,0
|
|
20230727,195000,980550045,2575,2575,2575,2575,0
|
|
20230727,194900,980550045,2575,2575,2575,2575,0
|
|
20230727,194800,980550045,2575,2575,2575,2575,0
|
|
20230727,194700,980550045,2575,2575,2575,2575,0
|
|
20230727,194600,980550045,2575,2575,2575,2575,0
|
|
20230727,194500,980550045,2575,2575,2575,2575,0
|
|
20230727,194400,980550045,2575,2575,2575,2575,0
|
|
20230727,194300,980550045,2575,2575,2575,2575,0
|
|
20230727,194200,980550045,2575,2575,2575,2575,0
|
|
20230727,194100,980550045,2575,2575,2575,2575,0
|
|
20230727,194000,980550045,2575,2575,2575,2575,0
|
|
20230727,193900,980550045,2575,2575,2575,2575,0
|
|
20230727,193800,980550045,2575,2575,2575,2575,0
|
|
20230727,193700,980550045,2575,2575,2575,2575,0
|
|
20230727,193600,980550045,2575,2575,2575,2575,0
|
|
20230727,193500,980550045,2575,2575,2575,2575,3971
|
|
20230727,193400,980550045,2575,2575,2575,2575,0
|
|
20230727,193300,980550045,2575,2575,2575,2575,0
|
|
20230727,193200,980550045,2575,2575,2575,2575,0
|
|
20230727,193100,980550045,2575,2575,2575,2575,0
|
|
20230727,193000,980550045,2575,2575,2575,2575,0
|
|
20230727,192900,980550045,2575,2575,2575,2575,0
|
|
20230727,192800,980550045,2575,2575,2575,2575,0
|
|
20230727,192700,980550045,2575,2575,2575,2575,0
|
|
20230727,192600,980550045,2575,2575,2575,2575,0
|
|
20230727,192500,980550045,2575,2575,2575,2575,0
|
|
20230727,192400,980550045,2575,2575,2575,2575,0
|
|
20230727,192300,980550045,2575,2575,2575,2575,0
|
|
20230727,192200,980550045,2575,2575,2575,2575,0
|
|
20230727,192100,980550045,2575,2575,2575,2575,0
|
|
20230727,192000,980550045,2575,2575,2575,2575,0
|
|
20230727,191900,980550045,2575,2575,2575,2575,0
|
|
20230727,191800,980550045,2575,2575,2575,2575,0
|
|
20230727,191700,980550045,2575,2575,2575,2575,0
|
|
20230727,191600,980550045,2575,2575,2575,2575,0
|
|
20230727,191500,980550045,2575,2575,2575,2575,0
|
|
20230727,191400,980550045,2575,2575,2575,2575,0
|
|
20230727,191300,980550045,2575,2575,2575,2575,0
|
|
20230727,191200,980550045,2575,2575,2575,2575,0
|
|
20230727,191100,980550045,2575,2575,2575,2575,0
|
|
20230727,191000,980550045,2575,2575,2575,2575,0
|
|
20230727,190900,980550045,2575,2575,2575,2575,0
|
|
20230727,190800,980550045,2575,2575,2575,2575,0
|
|
20230727,190700,980550045,2575,2575,2575,2575,0
|
|
20230727,190600,980550045,2575,2575,2575,2575,0
|
|
20230727,190500,980550045,2575,2575,2575,2575,3971
|
|
20230727,190400,980550045,2575,2575,2575,2575,0
|
|
20230727,190300,980550045,2575,2575,2575,2575,0
|
|
20230727,190200,980550045,2575,2575,2575,2575,0
|
|
20230727,190100,980550045,2575,2575,2575,2575,0
|
|
20230727,190000,980550045,2575,2575,2575,2575,0
|
|
20230727,185900,980550045,2575,2575,2575,2575,0
|
|
20230727,185800,980550045,2575,2575,2575,2575,0
|
|
20230727,185700,980550045,2575,2575,2575,2575,0
|
|
20230727,185600,980550045,2575,2575,2575,2575,0
|
|
20230727,185500,980550045,2575,2575,2575,2575,0
|
|
20230727,185400,980550045,2575,2575,2575,2575,0
|
|
20230727,185300,980550045,2575,2575,2575,2575,0
|
|
20230727,185200,980550045,2575,2575,2575,2575,0
|
|
20230727,185100,980550045,2575,2575,2575,2575,0
|
|
20230727,185000,980550045,2575,2575,2575,2575,0
|
|
20230727,184900,980550045,2575,2575,2575,2575,0
|
|
20230727,184800,980550045,2575,2575,2575,2575,0
|
|
20230727,184700,980550045,2575,2575,2575,2575,0
|
|
20230727,184600,980550045,2575,2575,2575,2575,0
|
|
20230727,184500,980550045,2575,2575,2575,2575,0
|
|
20230727,184400,980550045,2575,2575,2575,2575,0
|
|
20230727,184300,980550045,2575,2575,2575,2575,0
|
|
20230727,184200,980550045,2575,2575,2575,2575,0
|
|
20230727,184100,980550045,2575,2575,2575,2575,0
|
|
20230727,184000,980550045,2575,2575,2575,2575,0
|
|
20230727,183900,980550045,2575,2575,2575,2575,0
|
|
20230727,183800,980550045,2575,2575,2575,2575,0
|
|
20230727,183700,980550045,2575,2575,2575,2575,0
|
|
20230727,183600,980550045,2575,2575,2575,2575,0
|
|
20230727,183500,980550045,2575,2575,2575,2575,3971
|
|
20230727,183400,980550045,2575,2575,2575,2575,0
|
|
20230727,183300,980550045,2575,2575,2575,2575,0
|
|
20230727,183200,980550045,2575,2575,2575,2575,0
|
|
20230727,183100,980550045,2575,2575,2575,2575,0
|
|
20230727,183000,980550045,2575,2575,2575,2575,0
|
|
20230727,182900,980550045,2575,2575,2575,2575,0
|
|
20230727,182800,980550045,2575,2575,2575,2575,0
|
|
20230727,182700,980550045,2575,2575,2575,2575,0
|
|
20230727,182600,980550045,2575,2575,2575,2575,0
|
|
20230727,182500,980550045,2575,2575,2575,2575,0
|
|
20230727,182400,980550045,2575,2575,2575,2575,0
|
|
20230727,182300,980550045,2575,2575,2575,2575,0
|
|
20230727,182200,980550045,2575,2575,2575,2575,0
|
|
20230727,182100,980550045,2575,2575,2575,2575,0
|
|
20230727,182000,980550045,2575,2575,2575,2575,0
|
|
20230727,181900,980550045,2575,2575,2575,2575,0
|
|
20230727,181800,980550045,2575,2575,2575,2575,0
|
|
20230727,181700,980550045,2575,2575,2575,2575,0
|
|
20230727,181600,980550045,2575,2575,2575,2575,0
|
|
20230727,181500,980550045,2575,2575,2575,2575,0
|
|
20230727,181400,980550045,2575,2575,2575,2575,0
|
|
20230727,181300,980550045,2575,2575,2575,2575,0
|
|
20230727,181200,980550045,2575,2575,2575,2575,0
|
|
20230727,181100,980550045,2575,2575,2575,2575,0
|
|
20230727,181000,980550045,2575,2575,2575,2575,0
|
|
20230727,180900,980550045,2575,2575,2575,2575,0
|
|
20230727,180800,980550045,2575,2575,2575,2575,0
|
|
20230727,180700,980550045,2575,2575,2575,2575,0
|
|
20230727,180600,980550045,2575,2575,2575,2575,0
|
|
20230727,180500,980550045,2575,2575,2575,2575,3971
|
|
20230727,180400,980550045,2575,2575,2575,2575,0
|
|
20230727,180300,980550045,2575,2575,2575,2575,0
|
|
20230727,180200,980550045,2575,2575,2575,2575,0
|
|
20230727,180100,980550045,2575,2575,2575,2575,0
|
|
20230727,180000,980550045,2575,2575,2575,2575,0
|
|
20230727,175900,980550045,2575,2575,2575,2575,0
|
|
20230727,175800,980550045,2575,2575,2575,2575,0
|
|
20230727,175700,980550045,2575,2575,2575,2575,0
|
|
20230727,175600,980550045,2575,2575,2575,2575,0
|
|
20230727,175500,980550045,2575,2575,2575,2575,0
|
|
20230727,175400,980550045,2575,2575,2575,2575,0
|
|
20230727,175300,980550045,2575,2575,2575,2575,0
|
|
20230727,175200,980550045,2575,2575,2575,2575,0
|
|
20230727,175100,980550045,2575,2575,2575,2575,0
|
|
20230727,175000,980550045,2575,2575,2575,2575,0
|
|
20230727,174900,980550045,2575,2575,2575,2575,0
|
|
20230727,174800,980550045,2575,2575,2575,2575,0
|
|
20230727,174700,980550045,2575,2575,2575,2575,0
|
|
20230727,174600,980550045,2575,2575,2575,2575,0
|
|
20230727,174500,980550045,2575,2575,2575,2575,0
|
|
20230727,174400,980550045,2575,2575,2575,2575,0
|
|
20230727,174300,980550045,2575,2575,2575,2575,0
|
|
20230727,174200,980550045,2575,2575,2575,2575,0
|
|
20230727,174100,980550045,2575,2575,2575,2575,0
|
|
20230727,174000,980550045,2575,2575,2575,2575,0
|
|
20230727,173900,980550045,2575,2575,2575,2575,0
|
|
20230727,173800,980550045,2575,2575,2575,2575,0
|
|
20230727,173700,980550045,2575,2575,2575,2575,0
|
|
20230727,173600,980550045,2575,2575,2575,2575,0
|
|
20230727,173500,980550045,2575,2575,2575,2575,3971
|
|
20230727,173400,980550045,2575,2575,2575,2575,0
|
|
20230727,173300,980550045,2575,2575,2575,2575,0
|
|
20230727,173200,980550045,2575,2575,2575,2575,0
|
|
20230727,173100,980550045,2575,2575,2575,2575,0
|
|
20230727,173000,980550045,2575,2575,2575,2575,0
|
|
20230727,172900,980550045,2575,2575,2575,2575,0
|
|
20230727,172800,980550045,2575,2575,2575,2575,0
|
|
20230727,172700,980550045,2575,2575,2575,2575,0
|
|
20230727,172600,980550045,2575,2575,2575,2575,0
|
|
20230727,172500,980550045,2575,2575,2575,2575,0
|
|
20230727,172400,980550045,2575,2575,2575,2575,0
|
|
20230727,172300,980550045,2575,2575,2575,2575,0
|
|
20230727,172200,980550045,2575,2575,2575,2575,0
|
|
20230727,172100,980550045,2575,2575,2575,2575,0
|
|
20230727,172000,980550045,2575,2575,2575,2575,0
|
|
20230727,171900,980550045,2575,2575,2575,2575,0
|
|
20230727,171800,980550045,2575,2575,2575,2575,0
|
|
20230727,171700,980550045,2575,2575,2575,2575,0
|
|
20230727,171600,980550045,2575,2575,2575,2575,0
|
|
20230727,171500,980550045,2575,2575,2575,2575,0
|
|
20230727,171400,980550045,2575,2575,2575,2575,0
|
|
20230727,171300,980550045,2575,2575,2575,2575,0
|
|
20230727,171200,980550045,2575,2575,2575,2575,0
|
|
20230727,171100,980550045,2575,2575,2575,2575,0
|
|
20230727,171000,980550045,2575,2575,2575,2575,0
|
|
20230727,170900,980550045,2575,2575,2575,2575,0
|
|
20230727,170800,980550045,2575,2575,2575,2575,0
|
|
20230727,170700,980550045,2575,2575,2575,2575,0
|
|
20230727,170600,980550045,2575,2575,2575,2575,0
|
|
20230727,170500,980550045,2575,2575,2575,2575,3971
|
|
20230727,170400,980550045,2575,2575,2575,2575,0
|
|
20230727,170300,980550045,2575,2575,2575,2575,0
|
|
20230727,170200,980550045,2575,2575,2575,2575,0
|
|
20230727,170100,980550045,2575,2575,2575,2575,0
|
|
20230727,170000,980550045,2575,2575,2575,2575,0
|
|
20230727,165900,980550045,2575,2575,2575,2575,0
|
|
20230727,165800,980550045,2575,2575,2575,2575,0
|
|
20230727,165700,980550045,2575,2575,2575,2575,0
|
|
20230727,165600,980550045,2575,2575,2575,2575,0
|
|
20230727,165500,980550045,2575,2575,2575,2575,0
|
|
20230727,165400,980550045,2575,2575,2575,2575,0
|
|
20230727,165300,980550045,2575,2575,2575,2575,0
|
|
20230727,165200,980550045,2575,2575,2575,2575,0
|
|
20230727,165100,980550045,2575,2575,2575,2575,0
|
|
20230727,165000,980550045,2575,2575,2575,2575,0
|
|
20230727,164900,980550045,2575,2575,2575,2575,0
|
|
20230727,164800,980550045,2575,2575,2575,2575,0
|
|
20230727,164700,980550045,2575,2575,2575,2575,0
|
|
20230727,164600,980550045,2575,2575,2575,2575,0
|
|
20230727,164500,980550045,2575,2575,2575,2575,0
|
|
20230727,164400,980550045,2575,2575,2575,2575,0
|
|
20230727,164300,980550045,2575,2575,2575,2575,0
|
|
20230727,164200,980550045,2575,2575,2575,2575,0
|
|
20230727,164100,980550045,2575,2575,2575,2575,0
|
|
20230727,164000,980550045,2575,2575,2575,2575,0
|
|
20230727,163900,980550045,2575,2575,2575,2575,0
|
|
20230727,163800,980550045,2575,2575,2575,2575,0
|
|
20230727,163700,980550045,2575,2575,2575,2575,0
|
|
20230727,163600,980550045,2575,2575,2575,2575,0
|
|
20230727,163500,980550045,2575,2575,2575,2575,3971
|
|
20230727,163400,980550045,2575,2575,2575,2575,0
|
|
20230727,163300,980550045,2575,2575,2575,2575,0
|
|
20230727,163200,980550045,2575,2575,2575,2575,0
|
|
20230727,163100,980550045,2575,2575,2575,2575,0
|
|
20230727,163000,980550045,2575,2575,2575,2575,0
|
|
20230727,162900,980550045,2575,2575,2575,2575,0
|
|
20230727,162800,980550045,2575,2575,2575,2575,0
|
|
20230727,162700,980550045,2575,2575,2575,2575,0
|
|
20230727,162600,980550045,2575,2575,2575,2575,0
|
|
20230727,162500,980550045,2575,2575,2575,2575,0
|
|
20230727,162400,980550045,2575,2575,2575,2575,0
|
|
20230727,162300,980550045,2575,2575,2575,2575,0
|
|
20230727,162200,980550045,2575,2575,2575,2575,0
|
|
20230727,162100,980550045,2575,2575,2575,2575,0
|
|
20230727,162000,980550045,2575,2575,2575,2575,0
|
|
20230727,161900,980550045,2575,2575,2575,2575,0
|
|
20230727,161800,980550045,2575,2575,2575,2575,0
|
|
20230727,161700,980550045,2575,2575,2575,2575,0
|
|
20230727,161600,980550045,2575,2575,2575,2575,0
|
|
20230727,161500,980550045,2575,2575,2575,2575,0
|
|
20230727,161400,980550045,2575,2575,2575,2575,0
|
|
20230727,161300,980550045,2575,2575,2575,2575,0
|
|
20230727,161200,980550045,2575,2575,2575,2575,0
|
|
20230727,161100,980550045,2575,2575,2575,2575,0
|
|
20230727,161000,980550045,2575,2575,2575,2575,0
|
|
20230727,160900,980550045,2575,2575,2575,2575,0
|
|
20230727,160800,980550045,2575,2575,2575,2575,0
|
|
20230727,160700,980550045,2575,2575,2575,2575,0
|
|
20230727,160600,980550045,2575,2575,2575,2575,0
|
|
20230727,160500,980550045,2575,2575,2575,2575,3971
|
|
20230727,160400,980550045,2575,2575,2575,2575,0
|
|
20230727,160300,980550045,2575,2575,2575,2575,0
|
|
20230727,160200,980550045,2575,2575,2575,2575,0
|
|
20230727,160100,980550045,2575,2575,2575,2575,0
|
|
20230727,160000,980550045,2575,2575,2575,2575,0
|
|
20230727,155900,980550045,2575,2575,2575,2575,0
|
|
20230727,155800,980550045,2575,2575,2575,2575,0
|
|
20230727,155700,980550045,2575,2575,2575,2575,0
|
|
20230727,155600,980550045,2575,2575,2575,2575,0
|
|
20230727,155500,980550045,2575,2575,2575,2575,0
|
|
20230727,155400,980550045,2575,2575,2575,2575,0
|
|
20230727,155300,980550045,2575,2575,2575,2575,0
|
|
20230727,155200,980550045,2575,2575,2575,2575,0
|
|
20230727,155100,980550045,2575,2575,2575,2575,0
|
|
20230727,155000,980550045,2575,2575,2575,2575,0
|
|
20230727,154900,980550045,2575,2575,2575,2575,0
|
|
20230727,154800,980550045,2575,2575,2575,2575,0
|
|
20230727,154700,980550045,2575,2575,2575,2575,0
|
|
20230727,154600,980550045,2575,2575,2575,2575,0
|
|
20230727,154500,980550045,2575,2575,2575,2575,0
|
|
20230727,154400,980550045,2575,2575,2575,2575,0
|
|
20230727,154300,980550045,2575,2575,2575,2575,0
|
|
20230727,154200,980550045,2575,2575,2575,2575,0
|
|
20230727,154100,980550045,2575,2575,2575,2575,0
|
|
20230727,154000,980550045,2575,2575,2575,2575,0
|
|
20230727,153900,980550045,2575,2575,2575,2575,0
|
|
20230727,153800,980550045,2575,2575,2575,2575,0
|
|
20230727,153700,980550045,2575,2575,2575,2575,0
|
|
20230727,153600,980550045,2575,2575,2575,2575,0
|
|
20230727,153500,980550045,2575,2575,2575,2575,3971
|
|
20230727,153400,980550045,2575,2575,2575,2575,0
|
|
20230727,153300,980550045,2575,2575,2575,2575,0
|
|
20230727,153200,980550045,2575,2575,2575,2575,0
|
|
20230727,153100,980550045,2575,2575,2575,2575,0
|
|
20230727,153000,980550045,2575,2575,2575,2575,3971
|
|
20230727,152900,970324720,2570,2570,2570,2570,0
|
|
20230727,152800,970324720,2570,2570,2570,2570,0
|
|
20230727,152700,970324720,2570,2570,2570,2570,0
|
|
20230727,152600,970324720,2570,2570,2570,2570,0
|
|
20230727,152500,970324720,2570,2570,2570,2570,0
|
|
20230727,152400,970324720,2570,2570,2570,2570,0
|
|
20230727,152300,970324720,2570,2570,2570,2570,0
|
|
20230727,152200,970324720,2570,2570,2570,2570,0
|
|
20230727,152100,970324720,2570,2570,2570,2570,0
|
|
20230727,152000,970324720,2570,2570,2570,2570,0
|
|
20230727,151900,970324720,2570,2565,2570,2565,702
|
|
20230727,151800,968522150,2570,2570,2570,2570,398
|
|
20230727,151700,967499290,2565,2555,2565,2555,1445
|
|
20230727,151600,963796455,2560,2560,2560,2560,218
|
|
20230727,151500,963238375,2560,2555,2560,2555,394
|
|
20230727,151400,962231685,2560,2560,2560,2560,8
|
|
20230727,151300,962211205,2560,2560,2560,2550,426
|
|
20230727,151200,961123645,2560,2560,2560,2555,778
|
|
20230727,151100,959135730,2555,2555,2560,2540,5109
|
|
20230727,151000,946124715,2560,2555,2560,2555,1452
|
|
20230727,150900,942414765,2550,2550,2550,2550,53
|
|
20230727,150800,942279615,2550,2550,2550,2550,1131
|
|
20230727,150700,939395565,2555,2550,2555,2550,300
|
|
20230727,150600,938630065,2560,2555,2560,2555,1819
|
|
20230727,150500,933982430,2560,2555,2560,2555,186
|
|
20230727,150400,933507100,2555,2560,2560,2550,920
|
|
20230727,150300,931156605,2560,2560,2560,2560,1177
|
|
20230727,150200,928143485,2560,2560,2560,2560,0
|
|
20230727,150100,928143485,2560,2560,2560,2560,1
|
|
20230727,150000,928140925,2560,2570,2570,2560,2018
|
|
20230727,145900,922956115,2570,2565,2570,2565,261
|
|
20230727,145800,922285660,2565,2565,2565,2565,739
|
|
20230727,145700,920390125,2565,2560,2565,2560,1000
|
|
20230727,145600,917827930,2560,2555,2560,2555,62
|
|
20230727,145500,917669330,2550,2555,2555,2550,111
|
|
20230727,145400,917385735,2555,2560,2560,2555,1495
|
|
20230727,145300,913565510,2560,2560,2560,2560,178
|
|
20230727,145200,913109830,2555,2560,2560,2555,2034
|
|
20230727,145100,907908060,2560,2560,2560,2560,100
|
|
20230727,145000,907652060,2555,2555,2555,2555,50
|
|
20230727,144900,907524310,2555,2550,2555,2550,1520
|
|
20230727,144800,903646785,2540,2550,2550,2540,108
|
|
20230727,144700,903371435,2550,2540,2550,2540,3187
|
|
20230727,144600,895267740,2540,2540,2540,2540,0
|
|
20230727,144500,895267740,2540,2540,2540,2540,0
|
|
20230727,144400,895267740,2540,2545,2545,2540,585
|
|
20230727,144300,893781045,2545,2545,2545,2545,137
|
|
20230727,144200,893432380,2540,2545,2545,2540,233
|
|
20230727,144100,892839700,2550,2550,2550,2545,2065
|
|
20230727,144000,887574490,2555,2560,2560,2550,6075
|
|
20230727,143900,872044040,2560,2560,2560,2560,65
|
|
20230727,143800,871877640,2565,2565,2565,2565,0
|
|
20230727,143700,871877640,2565,2565,2565,2565,0
|
|
20230727,143600,871877640,2565,2565,2565,2565,35
|
|
20230727,143500,871787865,2565,2570,2570,2565,1132
|
|
20230727,143400,868881035,2575,2575,2575,2570,1875
|
|
20230727,143300,864058215,2575,2570,2575,2570,514
|
|
20230727,143200,862737225,2570,2565,2570,2565,19
|
|
20230727,143100,862688485,2565,2565,2565,2565,1300
|
|
20230727,143000,859353985,2565,2565,2565,2565,674
|
|
20230727,142900,857625175,2570,2570,2570,2570,1404
|
|
20230727,142800,854016895,2570,2570,2570,2570,0
|
|
20230727,142700,854016895,2570,2575,2575,2570,919
|
|
20230727,142600,851654990,2575,2575,2575,2575,39
|
|
20230727,142500,851554565,2570,2575,2575,2570,16
|
|
20230727,142400,851513440,2560,2570,2570,2560,212
|
|
20230727,142300,850969880,2575,2575,2575,2575,0
|
|
20230727,142200,850969880,2575,2575,2575,2575,16
|
|
20230727,142100,850928680,2575,2575,2575,2575,4
|
|
20230727,142000,850918380,2575,2575,2575,2575,13
|
|
20230727,141900,850884905,2565,2575,2580,2565,1312
|
|
20230727,141800,847514340,2575,2585,2585,2575,606
|
|
20230727,141700,845953870,2580,2580,2580,2580,1
|
|
20230727,141600,845951290,2585,2580,2585,2580,1154
|
|
20230727,141500,842973930,2580,2585,2585,2575,13
|
|
20230727,141400,842940435,2585,2580,2585,2580,300
|
|
20230727,141300,842166335,2585,2590,2590,2585,47
|
|
20230727,141200,842044825,2590,2585,2590,2580,393
|
|
20230727,141100,841029090,2585,2580,2585,2580,30
|
|
20230727,141000,840951685,2585,2585,2585,2580,1047
|
|
20230727,140900,838250375,2585,2585,2590,2585,27
|
|
20230727,140800,838180565,2590,2590,2590,2590,7
|
|
20230727,140700,838162435,2590,2585,2590,2575,3401
|
|
20230727,140600,829379710,2585,2580,2585,2580,28
|
|
20230727,140500,829307390,2585,2580,2585,2580,33
|
|
20230727,140400,829222245,2585,2585,2585,2580,21
|
|
20230727,140300,829167970,2585,2585,2585,2585,864
|
|
20230727,140200,826934530,2585,2580,2585,2580,2934
|
|
20230727,140100,819364795,2580,2575,2580,2575,614
|
|
20230727,140000,817783680,2580,2575,2580,2575,231
|
|
20230727,135900,817188355,2575,2570,2575,2570,845
|
|
20230727,135800,815016700,2570,2575,2575,2570,704
|
|
20230727,135700,813207020,2575,2575,2575,2575,0
|
|
20230727,135600,813207020,2575,2575,2575,2575,0
|
|
20230727,135500,813207020,2575,2575,2575,2575,7
|
|
20230727,135400,813188995,2580,2575,2580,2575,202
|
|
20230727,135300,812668175,2575,2575,2575,2570,19
|
|
20230727,135200,812619290,2575,2570,2575,2570,1477
|
|
20230727,135100,808820790,2570,2570,2570,2570,6
|
|
20230727,135000,808805370,2570,2570,2570,2565,3
|
|
20230727,134900,808797665,2570,2570,2570,2565,344
|
|
20230727,134800,807915280,2570,2560,2570,2560,1011
|
|
20230727,134700,805327070,2565,2570,2570,2565,21
|
|
20230727,134600,805273195,2570,2570,2570,2570,20
|
|
20230727,134500,805221795,2570,2570,2570,2570,4
|
|
20230727,134400,805211515,2570,2570,2570,2570,1
|
|
20230727,134300,805208945,2570,2570,2570,2565,103
|
|
20230727,134200,804944735,2570,2565,2570,2565,774
|
|
20230727,134100,802959415,2565,2565,2565,2565,409
|
|
20230727,134000,801910330,2565,2570,2570,2565,299
|
|
20230727,133900,801143375,2570,2570,2570,2570,0
|
|
20230727,133800,801143375,2570,2570,2570,2570,350
|
|
20230727,133700,800243875,2575,2575,2575,2575,0
|
|
20230727,133600,800243875,2575,2575,2575,2575,0
|
|
20230727,133500,800243875,2575,2575,2575,2575,337
|
|
20230727,133400,799376100,2575,2575,2580,2575,1005
|
|
20230727,133300,796788220,2575,2570,2575,2565,182
|
|
20230727,133200,796320510,2570,2570,2570,2570,2
|
|
20230727,133100,796315370,2570,2570,2570,2565,105
|
|
20230727,133000,796045770,2570,2565,2570,2565,7
|
|
20230727,132900,796027800,2570,2565,2570,2565,114
|
|
20230727,132800,795735375,2570,2575,2575,2565,118
|
|
20230727,132700,795432650,2570,2575,2580,2570,280
|
|
20230727,132600,794712650,2580,2575,2580,2575,4901
|
|
20230727,132500,782092520,2575,2575,2575,2575,201
|
|
20230727,132400,781574945,2575,2575,2575,2570,155
|
|
20230727,132300,781176070,2575,2570,2575,2570,458
|
|
20230727,132200,779999005,2570,2570,2570,2570,59
|
|
20230727,132100,779847375,2570,2565,2570,2565,20
|
|
20230727,132000,779796045,2570,2570,2570,2570,1
|
|
20230727,131900,779793475,2570,2570,2570,2570,6
|
|
20230727,131800,779778055,2570,2565,2570,2565,933
|
|
20230727,131700,777384890,2565,2560,2565,2560,339
|
|
20230727,131600,776517045,2555,2560,2565,2555,135
|
|
20230727,131500,776171445,2565,2565,2565,2565,0
|
|
20230727,131400,776171445,2565,2565,2565,2565,0
|
|
20230727,131300,776171445,2565,2565,2565,2565,0
|
|
20230727,131200,776171445,2565,2565,2565,2565,128
|
|
20230727,131100,775843125,2565,2565,2565,2565,32
|
|
20230727,131000,775761045,2565,2565,2565,2565,450
|
|
20230727,130900,774606795,2565,2565,2565,2565,846
|
|
20230727,130800,772436805,2565,2565,2565,2565,0
|
|
20230727,130700,772436805,2565,2565,2565,2565,0
|
|
20230727,130600,772436805,2565,2565,2565,2565,216
|
|
20230727,130500,771882765,2565,2565,2565,2565,0
|
|
20230727,130400,771882765,2565,2565,2565,2565,1
|
|
20230727,130300,771880200,2565,2565,2565,2565,66
|
|
20230727,130200,771710910,2565,2570,2570,2565,299
|
|
20230727,130100,770943970,2560,2570,2570,2560,518
|
|
20230727,130000,769613710,2575,2575,2575,2575,0
|
|
20230727,125900,769613710,2575,2575,2575,2575,600
|
|
20230727,125800,768068710,2575,2575,2575,2575,26
|
|
20230727,125700,768001760,2570,2570,2570,2565,590
|
|
20230727,125600,766485515,2575,2570,2575,2570,1030
|
|
20230727,125500,763838395,2565,2560,2565,2560,1184
|
|
20230727,125400,760804535,2555,2555,2555,2550,147
|
|
20230727,125300,760429450,2550,2555,2555,2550,9
|
|
20230727,125200,760406460,2555,2555,2555,2555,114
|
|
20230727,125100,760115190,2555,2550,2555,2550,298
|
|
20230727,125000,759354775,2555,2550,2555,2545,254
|
|
20230727,124900,758707370,2550,2550,2550,2550,245
|
|
20230727,124800,758082620,2550,2540,2550,2540,2392
|
|
20230727,124700,751999170,2545,2550,2550,2545,293
|
|
20230727,124600,751252440,2545,2545,2545,2545,0
|
|
20230727,124500,751252440,2545,2545,2545,2545,760
|
|
20230727,124400,749318240,2545,2545,2545,2545,0
|
|
20230727,124300,749318240,2545,2550,2550,2545,116
|
|
20230727,124200,749022505,2530,2530,2530,2530,1275
|
|
20230727,124100,745796755,2530,2530,2530,2530,100
|
|
20230727,124000,745543755,2530,2525,2530,2525,2073
|
|
20230727,123900,740302065,2525,2525,2525,2525,0
|
|
20230727,123800,740302065,2525,2535,2535,2525,34
|
|
20230727,123700,740216090,2545,2545,2545,2545,0
|
|
20230727,123600,740216090,2545,2545,2545,2545,188
|
|
20230727,123500,739737630,2550,2550,2550,2550,0
|
|
20230727,123400,739737630,2550,2555,2555,2535,2175
|
|
20230727,123300,734219510,2560,2555,2560,2555,917
|
|
20230727,123200,731876285,2540,2545,2545,2540,153
|
|
20230727,123100,731487155,2555,2530,2555,2530,1280
|
|
20230727,123000,728226275,2520,2520,2520,2520,992
|
|
20230727,122900,725726435,2520,2510,2520,2510,1505
|
|
20230727,122800,721947025,2510,2510,2515,2510,150
|
|
20230727,122700,721570520,2505,2510,2510,2505,1240
|
|
20230727,122600,718461650,2505,2515,2515,2500,3266
|
|
20230727,122500,710282495,2520,2510,2520,2510,52
|
|
20230727,122400,710151955,2510,2515,2515,2510,114
|
|
20230727,122300,709865315,2515,2520,2520,2505,1681
|
|
20230727,122200,705641625,2500,2510,2510,2500,6250
|
|
20230727,122100,690006330,2505,2520,2520,2505,2490
|
|
20230727,122000,683768565,2520,2515,2520,2510,1206
|
|
20230727,121900,680736870,2525,2515,2525,2515,119
|
|
20230727,121800,680437575,2515,2520,2520,2515,150
|
|
20230727,121700,680059825,2520,2520,2520,2520,1096
|
|
20230727,121600,677297905,2520,2525,2525,2520,156
|
|
20230727,121500,676904030,2525,2525,2525,2525,1
|
|
20230727,121400,676901505,2525,2525,2525,2525,0
|
|
20230727,121300,676901505,2525,2525,2525,2525,107
|
|
20230727,121200,676631330,2530,2530,2530,2530,84
|
|
20230727,121100,676418810,2540,2540,2540,2535,742
|
|
20230727,121000,674537800,2540,2540,2540,2540,3
|
|
20230727,120900,674530180,2535,2535,2535,2530,46
|
|
20230727,120800,674413790,2535,2540,2540,2530,240
|
|
20230727,120700,673806540,2540,2540,2545,2535,56
|
|
20230727,120600,673664505,2530,2530,2530,2530,10
|
|
20230727,120500,673639205,2530,2535,2535,2530,487
|
|
20230727,120400,672405595,2535,2535,2535,2535,0
|
|
20230727,120300,672405595,2535,2535,2535,2535,1
|
|
20230727,120200,672403060,2545,2545,2545,2545,0
|
|
20230727,120100,672403060,2545,2545,2545,2545,444
|
|
20230727,120000,671273080,2545,2545,2545,2545,9
|
|
20230727,115900,671250175,2545,2545,2545,2545,0
|
|
20230727,115800,671250175,2545,2535,2545,2530,1400
|
|
20230727,115700,667692535,2535,2535,2535,2535,190
|
|
20230727,115600,667210885,2530,2530,2530,2530,947
|
|
20230727,115500,664814975,2530,2530,2530,2530,0
|
|
20230727,115400,664814975,2530,2535,2535,2515,3401
|
|
20230727,115300,656218255,2540,2530,2540,2520,3200
|
|
20230727,115200,648145370,2535,2535,2535,2535,2477
|
|
20230727,115100,641866175,2540,2540,2540,2540,0
|
|
20230727,115000,641866175,2540,2540,2540,2540,155
|
|
20230727,114900,641472475,2545,2545,2545,2545,120
|
|
20230727,114800,641167075,2545,2550,2550,2545,83
|
|
20230727,114700,640955835,2550,2550,2550,2550,0
|
|
20230727,114600,640955835,2550,2550,2550,2550,86
|
|
20230727,114500,640736535,2555,2555,2555,2555,1949
|
|
20230727,114400,635756840,2555,2550,2555,2550,903
|
|
20230727,114300,633452175,2555,2555,2555,2555,4
|
|
20230727,114200,633441955,2550,2550,2550,2550,1
|
|
20230727,114100,633439405,2550,2550,2550,2550,4
|
|
20230727,114000,633429205,2550,2545,2550,2545,141
|
|
20230727,113900,633069710,2550,2550,2550,2550,4
|
|
20230727,113800,633059510,2545,2545,2545,2545,100
|
|
20230727,113700,632805010,2545,2545,2545,2545,859
|
|
20230727,113600,630618855,2535,2540,2540,2535,1365
|
|
20230727,113500,627154875,2545,2545,2545,2545,1
|
|
20230727,113400,627152330,2545,2545,2545,2545,894
|
|
20230727,113300,624877100,2545,2550,2550,2545,10
|
|
20230727,113200,624851625,2550,2550,2550,2550,17
|
|
20230727,113100,624808275,2545,2545,2545,2545,360
|
|
20230727,113000,623892075,2545,2545,2545,2545,9
|
|
20230727,112900,623869170,2540,2540,2540,2540,480
|
|
20230727,112800,622649970,2540,2540,2540,2540,1
|
|
20230727,112700,622647430,2540,2550,2550,2540,9
|
|
20230727,112600,622624490,2550,2550,2550,2550,0
|
|
20230727,112500,622624490,2550,2545,2550,2545,109
|
|
20230727,112400,622347075,2550,2560,2560,2550,439
|
|
20230727,112300,621225605,2560,2560,2570,2560,546
|
|
20230727,112200,619827655,2570,2575,2580,2560,27658
|
|
20230727,112100,548746990,2580,2570,2580,2565,560
|
|
20230727,112000,547305830,2565,2560,2565,2560,460
|
|
20230727,111900,546126670,2565,2555,2565,2555,71
|
|
20230727,111800,545944715,2550,2550,2550,2550,140
|
|
20230727,111700,545587715,2545,2540,2545,2540,1847
|
|
20230727,111600,540887150,2540,2540,2540,2540,0
|
|
20230727,111500,540887150,2540,2540,2540,2540,0
|
|
20230727,111400,540887150,2540,2535,2540,2535,40
|
|
20230727,111300,540785650,2535,2535,2535,2535,1274
|
|
20230727,111200,537556060,2540,2540,2540,2540,0
|
|
20230727,111100,537556060,2540,2540,2540,2540,1000
|
|
20230727,111000,535016060,2535,2540,2540,2535,2754
|
|
20230727,110900,528034085,2540,2540,2540,2540,0
|
|
20230727,110800,528034085,2540,2545,2545,2535,2955
|
|
20230727,110700,520526040,2545,2535,2555,2535,3940
|
|
20230727,110600,510499740,2545,2560,2560,2545,4476
|
|
20230727,110500,499089595,2560,2565,2565,2560,109
|
|
20230727,110400,498810505,2560,2560,2565,2560,3900
|
|
20230727,110300,488823970,2560,2560,2560,2560,735
|
|
20230727,110200,486942370,2560,2560,2560,2560,0
|
|
20230727,110100,486942370,2560,2555,2560,2555,569
|
|
20230727,110000,485485885,2560,2560,2560,2560,192
|
|
20230727,105900,484994365,2565,2560,2565,2560,389
|
|
20230727,105800,483998420,2560,2550,2560,2550,23
|
|
20230727,105700,483939640,2545,2545,2555,2545,478
|
|
20230727,105600,482721475,2545,2545,2545,2545,7
|
|
20230727,105500,482703660,2545,2535,2545,2535,344
|
|
20230727,105400,481830125,2520,2520,2520,2520,1003
|
|
20230727,105300,479302565,2525,2525,2525,2525,410
|
|
20230727,105200,478267315,2530,2535,2535,2530,1629
|
|
20230727,105100,474138020,2540,2540,2540,2540,0
|
|
20230727,105000,474138020,2540,2540,2540,2540,0
|
|
20230727,104900,474138020,2540,2540,2540,2540,83
|
|
20230727,104800,473927200,2545,2535,2545,2535,490
|
|
20230727,104700,472682590,2540,2545,2545,2540,547
|
|
20230727,104600,471292700,2545,2545,2545,2545,2
|
|
20230727,104500,471287610,2550,2550,2550,2550,0
|
|
20230727,104400,471287610,2550,2550,2550,2550,0
|
|
20230727,104300,471287610,2550,2550,2550,2550,30
|
|
20230727,104200,471211110,2550,2550,2550,2550,2
|
|
20230727,104100,471206010,2535,2530,2535,2530,4245
|
|
20230727,104000,460444940,2550,2535,2550,2535,701
|
|
20230727,103900,458667890,2530,2530,2530,2530,0
|
|
20230727,103800,458667890,2530,2560,2560,2530,1690
|
|
20230727,103700,454353925,2560,2555,2560,2555,891
|
|
20230727,103600,452073745,2555,2555,2555,2555,103
|
|
20230727,103500,451810580,2560,2555,2560,2555,215
|
|
20230727,103400,451260680,2555,2560,2560,2555,1915
|
|
20230727,103300,446366735,2560,2555,2565,2555,6332
|
|
20230727,103200,430159335,2555,2555,2555,2555,27
|
|
20230727,103100,430090350,2555,2540,2555,2535,7445
|
|
20230727,103000,411150280,2535,2535,2535,2530,4055
|
|
20230727,102900,400870860,2535,2535,2535,2535,3
|
|
20230727,102800,400863255,2530,2525,2530,2525,4528
|
|
20230727,102700,389414200,2525,2525,2525,2525,625
|
|
20230727,102600,387836075,2525,2520,2525,2520,465
|
|
20230727,102500,386663960,2515,2520,2520,2515,1053
|
|
20230727,102400,384010445,2520,2520,2520,2520,120
|
|
20230727,102300,383708045,2520,2520,2520,2520,20
|
|
20230727,102200,383657645,2520,2510,2520,2510,164
|
|
20230727,102100,383245365,2510,2520,2520,2510,2317
|
|
20230727,102000,377410695,2500,2495,2515,2495,5990
|
|
20230727,101900,362428395,2510,2510,2515,2500,3828
|
|
20230727,101800,352827235,2515,2510,2515,2510,188
|
|
20230727,101700,352354480,2510,2515,2520,2510,75
|
|
20230727,101600,352165995,2520,2520,2520,2515,205
|
|
20230727,101500,351649775,2520,2510,2520,2510,547
|
|
20230727,101400,350274580,2510,2510,2515,2510,1456
|
|
20230727,101300,346620005,2515,2515,2515,2515,0
|
|
20230727,101200,346620005,2515,2515,2515,2515,500
|
|
20230727,101100,345362505,2510,2510,2510,2505,940
|
|
20230727,101000,343006050,2505,2505,2505,2505,484
|
|
20230727,100900,341793630,2505,2500,2505,2500,13
|
|
20230727,100800,341761125,2500,2500,2500,2500,24
|
|
20230727,100700,341701125,2500,2505,2505,2500,301
|
|
20230727,100600,340947125,2500,2505,2505,2495,888
|
|
20230727,100500,338728260,2505,2500,2505,2500,120
|
|
20230727,100400,338428255,2500,2505,2505,2500,79
|
|
20230727,100300,338230565,2505,2505,2505,2505,62
|
|
20230727,100200,338075255,2510,2510,2510,2505,172
|
|
20230727,100100,337643540,2510,2510,2515,2510,566
|
|
20230727,100000,336220885,2515,2515,2515,2515,30
|
|
20230727,095900,336145435,2515,2515,2515,2515,1016
|
|
20230727,095800,333590195,2515,2515,2515,2515,1
|
|
20230727,095700,333587680,2515,2515,2515,2515,0
|
|
20230727,095600,333587680,2515,2515,2515,2515,3
|
|
20230727,095500,333580135,2515,2515,2515,2510,349
|
|
20230727,095400,332702500,2500,2515,2520,2500,3064
|
|
20230727,095300,325029190,2515,2515,2515,2515,31
|
|
20230727,095200,324951225,2515,2515,2520,2515,313
|
|
20230727,095100,324163930,2510,2510,2515,2510,4406
|
|
20230727,095000,313100205,2510,2510,2510,2510,270
|
|
20230727,094900,312422505,2510,2495,2510,2495,1827
|
|
20230727,094800,307850625,2495,2505,2505,2495,468
|
|
20230727,094700,306679635,2505,2505,2505,2505,230
|
|
20230727,094600,306103485,2505,2510,2510,2505,214
|
|
20230727,094500,305567365,2510,2515,2515,2510,284
|
|
20230727,094400,304854460,2515,2515,2515,2515,0
|
|
20230727,094300,304854460,2515,2505,2515,2505,1222
|
|
20230727,094200,301791130,2515,2500,2515,2500,269
|
|
20230727,094100,301115510,2495,2505,2510,2495,1628
|
|
20230727,094000,297034715,2500,2485,2500,2485,345
|
|
20230727,093900,296173945,2490,2500,2500,2490,3775
|
|
20230727,093800,286760880,2500,2510,2510,2500,259
|
|
20230727,093700,286112135,2505,2510,2510,2505,1004
|
|
20230727,093600,283592145,2510,2510,2510,2510,11
|
|
20230727,093500,283564535,2510,2500,2510,2500,1019
|
|
20230727,093400,281012240,2500,2505,2505,2500,38
|
|
20230727,093300,280917150,2505,2510,2510,2495,1454
|
|
20230727,093200,277280435,2510,2510,2510,2510,321
|
|
20230727,093100,276474725,2505,2505,2505,2505,0
|
|
20230727,093000,276474725,2505,2505,2505,2505,7
|
|
20230727,092900,276457190,2505,2515,2515,2505,2
|
|
20230727,092800,276452170,2495,2490,2505,2485,2667
|
|
20230727,092700,269792750,2490,2485,2490,2465,6088
|
|
20230727,092600,254725540,2485,2500,2500,2485,3780
|
|
20230727,092500,245304525,2500,2505,2515,2500,6885
|
|
20230727,092400,228077075,2510,2500,2510,2495,5823
|
|
20230727,092300,213522910,2505,2500,2505,2495,4177
|
|
20230727,092200,203081355,2515,2515,2515,2510,272
|
|
20230727,092100,202398600,2515,2520,2520,2515,52
|
|
20230727,092000,202267755,2520,2505,2520,2505,4
|
|
20230727,091900,202257695,2500,2495,2500,2495,728
|
|
20230727,091800,200439350,2495,2495,2495,2495,1098
|
|
20230727,091700,197699840,2495,2495,2495,2495,212
|
|
20230727,091600,197170900,2495,2490,2495,2490,2257
|
|
20230727,091500,191550965,2490,2515,2515,2490,11252
|
|
20230727,091400,163419920,2515,2520,2520,2505,2027
|
|
20230727,091300,158341610,2515,2520,2530,2515,1927
|
|
20230727,091200,153482725,2520,2510,2520,2500,7843
|
|
20230727,091100,133831655,2500,2505,2505,2500,2674
|
|
20230727,091000,127139345,2500,2500,2500,2500,973
|
|
20230727,090900,124706845,2485,2485,2500,2485,9582
|
|
20230727,090800,100842705,2490,2485,2490,2485,1232
|
|
20230727,090700,97779885,2485,2490,2490,2485,1920
|
|
20230727,090600,93002175,2490,2500,2500,2490,2042
|
|
20230727,090500,87917310,2500,2500,2500,2495,1139
|
|
20230727,090400,85072695,2520,2515,2520,2500,3411
|
|
20230727,090300,76544745,2505,2495,2510,2495,1477
|
|
20230727,090200,72849925,2495,2475,2495,2475,5386
|
|
20230727,090100,59491350,2475,2480,2480,2465,1503
|
|
20230727,090000,55784325,2480,2435,2480,2435,22888
|