600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185700,1257465695,2595,2595,2595,2595,15594
|
|
20230728,185600,1257465695,2595,2595,2595,2595,0
|
|
20230728,185500,1257465695,2595,2595,2595,2595,0
|
|
20230728,185400,1257465695,2595,2595,2595,2595,0
|
|
20230728,185300,1257465695,2595,2595,2595,2595,0
|
|
20230728,185200,1257465695,2595,2595,2595,2595,0
|
|
20230728,185100,1257465695,2595,2595,2595,2595,0
|
|
20230728,185000,1257465695,2595,2595,2595,2595,0
|
|
20230728,184900,1257465695,2595,2595,2595,2595,0
|
|
20230728,184800,1257465695,2595,2595,2595,2595,0
|
|
20230728,184700,1257465695,2595,2595,2595,2595,0
|
|
20230728,184600,1257465695,2595,2595,2595,2595,0
|
|
20230728,184500,1257465695,2595,2595,2595,2595,0
|
|
20230728,184400,1257465695,2595,2595,2595,2595,0
|
|
20230728,184300,1257465695,2595,2595,2595,2595,0
|
|
20230728,184200,1257465695,2595,2595,2595,2595,0
|
|
20230728,184100,1257465695,2595,2595,2595,2595,0
|
|
20230728,184000,1257465695,2595,2595,2595,2595,0
|
|
20230728,183900,1257465695,2595,2595,2595,2595,0
|
|
20230728,183800,1257465695,2595,2595,2595,2595,0
|
|
20230728,183700,1257465695,2595,2595,2595,2595,0
|
|
20230728,183600,1257465695,2595,2595,2595,2595,0
|
|
20230728,183500,1257465695,2595,2595,2595,2595,0
|
|
20230728,183400,1257465695,2595,2595,2595,2595,0
|
|
20230728,183300,1257465695,2595,2595,2595,2595,0
|
|
20230728,183200,1257465695,2595,2595,2595,2595,0
|
|
20230728,183100,1257465695,2595,2595,2595,2595,0
|
|
20230728,183000,1257465695,2595,2595,2595,2595,0
|
|
20230728,182900,1257465695,2595,2595,2595,2595,0
|
|
20230728,182800,1257465695,2595,2595,2595,2595,0
|
|
20230728,182700,1257465695,2595,2595,2595,2595,15594
|
|
20230728,182600,1257465695,2595,2595,2595,2595,0
|
|
20230728,182500,1257465695,2595,2595,2595,2595,0
|
|
20230728,182400,1257465695,2595,2595,2595,2595,0
|
|
20230728,182300,1257465695,2595,2595,2595,2595,0
|
|
20230728,182200,1257465695,2595,2595,2595,2595,0
|
|
20230728,182100,1257465695,2595,2595,2595,2595,0
|
|
20230728,182000,1257465695,2595,2595,2595,2595,0
|
|
20230728,181900,1257465695,2595,2595,2595,2595,0
|
|
20230728,181800,1257465695,2595,2595,2595,2595,0
|
|
20230728,181700,1257465695,2595,2595,2595,2595,0
|
|
20230728,181600,1257465695,2595,2595,2595,2595,0
|
|
20230728,181500,1257465695,2595,2595,2595,2595,0
|
|
20230728,181400,1257465695,2595,2595,2595,2595,0
|
|
20230728,181300,1257465695,2595,2595,2595,2595,0
|
|
20230728,181200,1257465695,2595,2595,2595,2595,0
|
|
20230728,181100,1257465695,2595,2595,2595,2595,0
|
|
20230728,181000,1257465695,2595,2595,2595,2595,0
|
|
20230728,180900,1257465695,2595,2595,2595,2595,0
|
|
20230728,180800,1257465695,2595,2595,2595,2595,0
|
|
20230728,180700,1257465695,2595,2595,2595,2595,0
|
|
20230728,180600,1257465695,2595,2595,2595,2595,0
|
|
20230728,180500,1257465695,2595,2595,2595,2595,0
|
|
20230728,180400,1257465695,2595,2595,2595,2595,0
|
|
20230728,180300,1257465695,2595,2595,2595,2595,0
|
|
20230728,180200,1257465695,2595,2595,2595,2595,0
|
|
20230728,180100,1257465695,2595,2595,2595,2595,0
|
|
20230728,180000,1257465695,2595,2595,2595,2595,0
|
|
20230728,175900,1257465695,2595,2595,2595,2595,0
|
|
20230728,175800,1257465695,2595,2595,2595,2595,0
|
|
20230728,175700,1257465695,2595,2595,2595,2595,15594
|
|
20230728,175600,1257465695,2595,2595,2595,2595,0
|
|
20230728,175500,1257465695,2595,2595,2595,2595,0
|
|
20230728,175400,1257465695,2595,2595,2595,2595,0
|
|
20230728,175300,1257465695,2595,2595,2595,2595,0
|
|
20230728,175200,1257465695,2595,2595,2595,2595,0
|
|
20230728,175100,1257465695,2595,2595,2595,2595,0
|
|
20230728,175000,1257465695,2595,2595,2595,2595,0
|
|
20230728,174900,1257465695,2595,2595,2595,2595,0
|
|
20230728,174800,1257465695,2595,2595,2595,2595,0
|
|
20230728,174700,1257465695,2595,2595,2595,2595,0
|
|
20230728,174600,1257465695,2595,2595,2595,2595,0
|
|
20230728,174500,1257465695,2595,2595,2595,2595,0
|
|
20230728,174400,1257465695,2595,2595,2595,2595,0
|
|
20230728,174300,1257465695,2595,2595,2595,2595,0
|
|
20230728,174200,1257465695,2595,2595,2595,2595,0
|
|
20230728,174100,1257465695,2595,2595,2595,2595,0
|
|
20230728,174000,1257465695,2595,2595,2595,2595,0
|
|
20230728,173900,1257465695,2595,2595,2595,2595,0
|
|
20230728,173800,1257465695,2595,2595,2595,2595,0
|
|
20230728,173700,1257465695,2595,2595,2595,2595,0
|
|
20230728,173600,1257465695,2595,2595,2595,2595,0
|
|
20230728,173500,1257465695,2595,2595,2595,2595,0
|
|
20230728,173400,1257465695,2595,2595,2595,2595,0
|
|
20230728,173300,1257465695,2595,2595,2595,2595,0
|
|
20230728,173200,1257465695,2595,2595,2595,2595,0
|
|
20230728,173100,1257465695,2595,2595,2595,2595,0
|
|
20230728,173000,1257465695,2595,2595,2595,2595,0
|
|
20230728,172900,1257465695,2595,2595,2595,2595,0
|
|
20230728,172800,1257465695,2595,2595,2595,2595,0
|
|
20230728,172700,1257465695,2595,2595,2595,2595,15594
|
|
20230728,172600,1257465695,2595,2595,2595,2595,0
|
|
20230728,172500,1257465695,2595,2595,2595,2595,0
|
|
20230728,172400,1257465695,2595,2595,2595,2595,0
|
|
20230728,172300,1257465695,2595,2595,2595,2595,0
|
|
20230728,172200,1257465695,2595,2595,2595,2595,0
|
|
20230728,172100,1257465695,2595,2595,2595,2595,0
|
|
20230728,172000,1257465695,2595,2595,2595,2595,0
|
|
20230728,171900,1257465695,2595,2595,2595,2595,0
|
|
20230728,171800,1257465695,2595,2595,2595,2595,0
|
|
20230728,171700,1257465695,2595,2595,2595,2595,0
|
|
20230728,171600,1257465695,2595,2595,2595,2595,0
|
|
20230728,171500,1257465695,2595,2595,2595,2595,0
|
|
20230728,171400,1257465695,2595,2595,2595,2595,0
|
|
20230728,171300,1257465695,2595,2595,2595,2595,0
|
|
20230728,171200,1257465695,2595,2595,2595,2595,0
|
|
20230728,171100,1257465695,2595,2595,2595,2595,0
|
|
20230728,171000,1257465695,2595,2595,2595,2595,0
|
|
20230728,170900,1257465695,2595,2595,2595,2595,0
|
|
20230728,170800,1257465695,2595,2595,2595,2595,0
|
|
20230728,170700,1257465695,2595,2595,2595,2595,0
|
|
20230728,170600,1257465695,2595,2595,2595,2595,0
|
|
20230728,170500,1257465695,2595,2595,2595,2595,0
|
|
20230728,170400,1257465695,2595,2595,2595,2595,0
|
|
20230728,170300,1257465695,2595,2595,2595,2595,0
|
|
20230728,170200,1257465695,2595,2595,2595,2595,0
|
|
20230728,170100,1257465695,2595,2595,2595,2595,0
|
|
20230728,170000,1257465695,2595,2595,2595,2595,0
|
|
20230728,165900,1257465695,2595,2595,2595,2595,0
|
|
20230728,165800,1257465695,2595,2595,2595,2595,0
|
|
20230728,165700,1257465695,2595,2595,2595,2595,15594
|
|
20230728,165600,1257465695,2595,2595,2595,2595,0
|
|
20230728,165500,1257465695,2595,2595,2595,2595,0
|
|
20230728,165400,1257465695,2595,2595,2595,2595,0
|
|
20230728,165300,1257465695,2595,2595,2595,2595,0
|
|
20230728,165200,1257465695,2595,2595,2595,2595,0
|
|
20230728,165100,1257465695,2595,2595,2595,2595,0
|
|
20230728,165000,1257465695,2595,2595,2595,2595,0
|
|
20230728,164900,1257465695,2595,2595,2595,2595,0
|
|
20230728,164800,1257465695,2595,2595,2595,2595,0
|
|
20230728,164700,1257465695,2595,2595,2595,2595,0
|
|
20230728,164600,1257465695,2595,2595,2595,2595,0
|
|
20230728,164500,1257465695,2595,2595,2595,2595,0
|
|
20230728,164400,1257465695,2595,2595,2595,2595,0
|
|
20230728,164300,1257465695,2595,2595,2595,2595,0
|
|
20230728,164200,1257465695,2595,2595,2595,2595,0
|
|
20230728,164100,1257465695,2595,2595,2595,2595,0
|
|
20230728,164000,1257465695,2595,2595,2595,2595,0
|
|
20230728,163900,1257465695,2595,2595,2595,2595,0
|
|
20230728,163800,1257465695,2595,2595,2595,2595,0
|
|
20230728,163700,1257465695,2595,2595,2595,2595,0
|
|
20230728,163600,1257465695,2595,2595,2595,2595,0
|
|
20230728,163500,1257465695,2595,2595,2595,2595,0
|
|
20230728,163400,1257465695,2595,2595,2595,2595,0
|
|
20230728,163300,1257465695,2595,2595,2595,2595,0
|
|
20230728,163200,1257465695,2595,2595,2595,2595,0
|
|
20230728,163100,1257465695,2595,2595,2595,2595,0
|
|
20230728,163000,1257465695,2595,2595,2595,2595,0
|
|
20230728,162900,1257465695,2595,2595,2595,2595,0
|
|
20230728,162800,1257465695,2595,2595,2595,2595,0
|
|
20230728,162700,1257465695,2595,2595,2595,2595,15594
|
|
20230728,162600,1257465695,2595,2595,2595,2595,0
|
|
20230728,162500,1257465695,2595,2595,2595,2595,0
|
|
20230728,162400,1257465695,2595,2595,2595,2595,0
|
|
20230728,162300,1257465695,2595,2595,2595,2595,0
|
|
20230728,162200,1257465695,2595,2595,2595,2595,0
|
|
20230728,162100,1257465695,2595,2595,2595,2595,0
|
|
20230728,162000,1257465695,2595,2595,2595,2595,0
|
|
20230728,161900,1257465695,2595,2595,2595,2595,0
|
|
20230728,161800,1257465695,2595,2595,2595,2595,0
|
|
20230728,161700,1257465695,2595,2595,2595,2595,0
|
|
20230728,161600,1257465695,2595,2595,2595,2595,0
|
|
20230728,161500,1257465695,2595,2595,2595,2595,0
|
|
20230728,161400,1257465695,2595,2595,2595,2595,0
|
|
20230728,161300,1257465695,2595,2595,2595,2595,0
|
|
20230728,161200,1257465695,2595,2595,2595,2595,0
|
|
20230728,161100,1257465695,2595,2595,2595,2595,0
|
|
20230728,161000,1257465695,2595,2595,2595,2595,0
|
|
20230728,160900,1257465695,2595,2595,2595,2595,0
|
|
20230728,160800,1257465695,2595,2595,2595,2595,0
|
|
20230728,160700,1257465695,2595,2595,2595,2595,0
|
|
20230728,160600,1257465695,2595,2595,2595,2595,0
|
|
20230728,160500,1257465695,2595,2595,2595,2595,0
|
|
20230728,160400,1257465695,2595,2595,2595,2595,0
|
|
20230728,160300,1257465695,2595,2595,2595,2595,0
|
|
20230728,160200,1257465695,2595,2595,2595,2595,0
|
|
20230728,160100,1257465695,2595,2595,2595,2595,0
|
|
20230728,160000,1257465695,2595,2595,2595,2595,0
|
|
20230728,155900,1257465695,2595,2595,2595,2595,0
|
|
20230728,155800,1257465695,2595,2595,2595,2595,0
|
|
20230728,155700,1257465695,2595,2595,2595,2595,15594
|
|
20230728,155600,1257465695,2595,2595,2595,2595,0
|
|
20230728,155500,1257465695,2595,2595,2595,2595,0
|
|
20230728,155400,1257465695,2595,2595,2595,2595,0
|
|
20230728,155300,1257465695,2595,2595,2595,2595,0
|
|
20230728,155200,1257465695,2595,2595,2595,2595,0
|
|
20230728,155100,1257465695,2595,2595,2595,2595,0
|
|
20230728,155000,1257465695,2595,2595,2595,2595,0
|
|
20230728,154900,1257465695,2595,2595,2595,2595,0
|
|
20230728,154800,1257465695,2595,2595,2595,2595,0
|
|
20230728,154700,1257465695,2595,2595,2595,2595,0
|
|
20230728,154600,1257465695,2595,2595,2595,2595,0
|
|
20230728,154500,1257465695,2595,2595,2595,2595,0
|
|
20230728,154400,1257465695,2595,2595,2595,2595,0
|
|
20230728,154300,1257465695,2595,2595,2595,2595,0
|
|
20230728,154200,1257465695,2595,2595,2595,2595,0
|
|
20230728,154100,1257465695,2595,2595,2595,2595,0
|
|
20230728,154000,1257465695,2595,2595,2595,2595,0
|
|
20230728,153900,1257465695,2595,2595,2595,2595,0
|
|
20230728,153800,1257465695,2595,2595,2595,2595,0
|
|
20230728,153700,1257465695,2595,2595,2595,2595,0
|
|
20230728,153600,1257465695,2595,2595,2595,2595,0
|
|
20230728,153500,1257465695,2595,2595,2595,2595,0
|
|
20230728,153400,1257465695,2595,2595,2595,2595,0
|
|
20230728,153300,1257465695,2595,2595,2595,2595,0
|
|
20230728,153200,1257465695,2595,2595,2595,2595,0
|
|
20230728,153100,1257465695,2595,2595,2595,2595,0
|
|
20230728,153000,1257465695,2595,2595,2595,2595,15594
|
|
20230728,152900,1216999265,2595,2595,2595,2595,0
|
|
20230728,152800,1216999265,2595,2595,2595,2595,0
|
|
20230728,152700,1216999265,2595,2595,2595,2595,0
|
|
20230728,152600,1216999265,2595,2595,2595,2595,0
|
|
20230728,152500,1216999265,2595,2595,2595,2595,0
|
|
20230728,152400,1216999265,2595,2595,2595,2595,0
|
|
20230728,152300,1216999265,2595,2595,2595,2595,0
|
|
20230728,152200,1216999265,2595,2595,2595,2595,0
|
|
20230728,152100,1216999265,2595,2595,2595,2595,0
|
|
20230728,152000,1216999265,2595,2595,2595,2595,0
|
|
20230728,151900,1216999265,2595,2595,2595,2595,20
|
|
20230728,151800,1216947365,2595,2590,2595,2590,1690
|
|
20230728,151700,1212562815,2595,2595,2595,2590,570
|
|
20230728,151600,1211084165,2595,2595,2600,2595,324
|
|
20230728,151500,1210243330,2595,2595,2595,2595,40
|
|
20230728,151400,1210139530,2600,2600,2600,2600,401
|
|
20230728,151300,1209096930,2600,2600,2600,2600,114
|
|
20230728,151200,1208800530,2600,2595,2600,2595,803
|
|
20230728,151100,1206716575,2600,2600,2600,2600,2543
|
|
20230728,151000,1200104775,2600,2595,2600,2595,14
|
|
20230728,150900,1200068400,2595,2595,2595,2595,40
|
|
20230728,150800,1199964600,2595,2595,2595,2595,60
|
|
20230728,150700,1199808900,2600,2600,2600,2600,1000
|
|
20230728,150600,1197208900,2600,2595,2600,2590,1222
|
|
20230728,150500,1194037810,2590,2590,2590,2590,0
|
|
20230728,150400,1194037810,2590,2590,2590,2590,0
|
|
20230728,150300,1194037810,2590,2590,2590,2590,45
|
|
20230728,150200,1193921260,2590,2590,2590,2590,10
|
|
20230728,150100,1193895360,2590,2590,2590,2590,1787
|
|
20230728,150000,1189267030,2595,2595,2595,2595,0
|
|
20230728,145900,1189267030,2595,2595,2595,2595,0
|
|
20230728,145800,1189267030,2595,2595,2595,2595,1900
|
|
20230728,145700,1184336530,2590,2590,2590,2590,300
|
|
20230728,145600,1183559530,2590,2595,2595,2590,202
|
|
20230728,145500,1183036340,2585,2585,2585,2585,0
|
|
20230728,145400,1183036340,2585,2590,2590,2585,907
|
|
20230728,145300,1180688870,2590,2595,2595,2590,253
|
|
20230728,145200,1180033595,2590,2590,2590,2590,501
|
|
20230728,145100,1178736005,2585,2585,2590,2585,953
|
|
20230728,145000,1176272485,2590,2590,2590,2590,2001
|
|
20230728,144900,1171089895,2590,2590,2590,2590,0
|
|
20230728,144800,1171089895,2590,2590,2590,2590,0
|
|
20230728,144700,1171089895,2590,2590,2590,2590,1004
|
|
20230728,144600,1168489535,2590,2590,2590,2590,0
|
|
20230728,144500,1168489535,2590,2590,2590,2590,0
|
|
20230728,144400,1168489535,2590,2590,2590,2590,118
|
|
20230728,144300,1168183915,2595,2590,2595,2590,984
|
|
20230728,144200,1165635350,2595,2595,2595,2595,1
|
|
20230728,144100,1165632755,2590,2595,2595,2590,1002
|
|
20230728,144000,1163037570,2590,2590,2590,2590,1001
|
|
20230728,143900,1160444980,2590,2590,2590,2590,0
|
|
20230728,143800,1160444980,2590,2590,2590,2590,1909
|
|
20230728,143700,1155500670,2590,2590,2590,2590,0
|
|
20230728,143600,1155500670,2590,2590,2590,2590,0
|
|
20230728,143500,1155500670,2590,2590,2590,2590,113
|
|
20230728,143400,1155208000,2590,2590,2590,2590,0
|
|
20230728,143300,1155208000,2590,2585,2590,2585,539
|
|
20230728,143200,1153814680,2585,2585,2585,2585,0
|
|
20230728,143100,1153814680,2585,2585,2585,2585,1005
|
|
20230728,143000,1151216755,2585,2585,2585,2585,27
|
|
20230728,142900,1151146960,2595,2595,2595,2595,0
|
|
20230728,142800,1151146960,2595,2585,2595,2585,5131
|
|
20230728,142700,1137867930,2590,2590,2590,2590,0
|
|
20230728,142600,1137867930,2590,2590,2590,2590,0
|
|
20230728,142500,1137867930,2590,2590,2590,2590,123
|
|
20230728,142400,1137549360,2590,2590,2590,2590,0
|
|
20230728,142300,1137549360,2590,2590,2590,2590,511
|
|
20230728,142200,1136225870,2595,2590,2595,2590,30
|
|
20230728,142100,1136148050,2595,2595,2595,2595,186
|
|
20230728,142000,1135665380,2590,2585,2590,2585,465
|
|
20230728,141900,1134461285,2585,2585,2585,2585,482
|
|
20230728,141800,1133215315,2585,2585,2585,2585,2084
|
|
20230728,141700,1127828175,2590,2590,2590,2590,1
|
|
20230728,141600,1127825585,2585,2585,2585,2585,0
|
|
20230728,141500,1127825585,2585,2585,2585,2585,1504
|
|
20230728,141400,1123937745,2590,2590,2590,2590,1023
|
|
20230728,141300,1121288175,2590,2590,2595,2590,2010
|
|
20230728,141200,1116082235,2595,2595,2595,2595,400
|
|
20230728,141100,1115044235,2595,2595,2595,2595,0
|
|
20230728,141000,1115044235,2595,2595,2595,2585,162
|
|
20230728,140900,1114624455,2585,2585,2585,2585,0
|
|
20230728,140800,1114624455,2585,2590,2590,2585,1424
|
|
20230728,140700,1110942215,2590,2590,2590,2590,1005
|
|
20230728,140600,1108339265,2590,2590,2590,2590,1448
|
|
20230728,140500,1104588945,2590,2590,2590,2590,639
|
|
20230728,140400,1102933935,2590,2595,2595,2590,1578
|
|
20230728,140300,1098846905,2595,2595,2595,2595,80
|
|
20230728,140200,1098639305,2595,2595,2595,2595,0
|
|
20230728,140100,1098639305,2595,2600,2600,2595,564
|
|
20230728,140000,1097175695,2600,2600,2600,2590,398
|
|
20230728,135900,1096144635,2595,2595,2595,2595,1650
|
|
20230728,135800,1091862885,2600,2600,2600,2600,927
|
|
20230728,135700,1089452685,2600,2600,2600,2595,545
|
|
20230728,135600,1088036250,2600,2600,2600,2600,18
|
|
20230728,135500,1087989450,2600,2600,2600,2600,10
|
|
20230728,135400,1087963450,2600,2600,2600,2600,24
|
|
20230728,135300,1087901050,2600,2600,2600,2600,3
|
|
20230728,135200,1087893250,2600,2595,2600,2595,89
|
|
20230728,135100,1087662290,2595,2595,2595,2595,585
|
|
20230728,135000,1086144215,2600,2600,2600,2600,40
|
|
20230728,134900,1086040215,2600,2595,2600,2595,314
|
|
20230728,134800,1085225380,2595,2595,2595,2595,0
|
|
20230728,134700,1085225380,2595,2595,2595,2595,0
|
|
20230728,134600,1085225380,2595,2595,2595,2595,40
|
|
20230728,134500,1085121580,2600,2595,2600,2595,4099
|
|
20230728,134400,1074484670,2595,2595,2595,2595,159
|
|
20230728,134300,1074072065,2600,2600,2600,2600,2
|
|
20230728,134200,1074066865,2600,2600,2600,2600,0
|
|
20230728,134100,1074066865,2600,2600,2600,2600,240
|
|
20230728,134000,1073442865,2605,2605,2605,2605,4
|
|
20230728,133900,1073432445,2605,2605,2605,2605,0
|
|
20230728,133800,1073432445,2605,2605,2605,2600,4010
|
|
20230728,133700,1062991395,2605,2605,2605,2605,0
|
|
20230728,133600,1062991395,2605,2605,2605,2605,0
|
|
20230728,133500,1062991395,2605,2605,2605,2605,50
|
|
20230728,133400,1062861145,2605,2605,2605,2605,0
|
|
20230728,133300,1062861145,2605,2600,2605,2600,206
|
|
20230728,133200,1062325540,2600,2600,2600,2600,1
|
|
20230728,133100,1062322940,2595,2600,2600,2595,4
|
|
20230728,133000,1062312555,2595,2605,2605,2595,1242
|
|
20230728,132900,1059088410,2600,2600,2600,2600,1
|
|
20230728,132800,1059085810,2595,2600,2600,2595,3001
|
|
20230728,132700,1051298210,2610,2610,2610,2610,4
|
|
20230728,132600,1051287770,2610,2610,2610,2610,0
|
|
20230728,132500,1051287770,2610,2610,2610,2610,93
|
|
20230728,132400,1051045040,2610,2610,2610,2610,1
|
|
20230728,132300,1051042430,2600,2600,2600,2600,0
|
|
20230728,132200,1051042430,2600,2600,2600,2600,3345
|
|
20230728,132100,1042345430,2595,2590,2595,2590,1604
|
|
20230728,132000,1038183055,2590,2590,2590,2590,1272
|
|
20230728,131900,1034888575,2590,2590,2590,2590,0
|
|
20230728,131800,1034888575,2590,2590,2590,2590,1
|
|
20230728,131700,1034885985,2590,2585,2590,2585,1181
|
|
20230728,131600,1031833095,2590,2590,2590,2590,0
|
|
20230728,131500,1031833095,2590,2595,2595,2585,1040
|
|
20230728,131400,1029139680,2590,2595,2595,2590,4
|
|
20230728,131300,1029129305,2590,2585,2590,2580,108
|
|
20230728,131200,1028850645,2590,2590,2590,2590,1
|
|
20230728,131100,1028848055,2595,2595,2595,2595,0
|
|
20230728,131000,1028848055,2595,2595,2595,2595,0
|
|
20230728,130900,1028848055,2595,2595,2595,2595,6759
|
|
20230728,130800,1011308450,2590,2580,2590,2580,2394
|
|
20230728,130700,1005128000,2590,2590,2590,2590,0
|
|
20230728,130600,1005128000,2590,2590,2590,2590,199
|
|
20230728,130500,1004612590,2595,2590,2595,2590,101
|
|
20230728,130400,1004350990,2595,2585,2595,2585,51
|
|
20230728,130300,1004218655,2595,2585,2595,2585,2454
|
|
20230728,130200,997874025,2595,2580,2595,2580,74
|
|
20230728,130100,997683030,2580,2580,2580,2580,39
|
|
20230728,130000,997582410,2595,2590,2595,2580,524
|
|
20230728,125900,996225490,2595,2585,2595,2580,326
|
|
20230728,125800,995384340,2595,2595,2595,2595,100
|
|
20230728,125700,995124840,2595,2595,2595,2595,0
|
|
20230728,125600,995124840,2595,2580,2595,2580,321
|
|
20230728,125500,994296645,2580,2580,2595,2580,4004
|
|
20230728,125400,983966295,2580,2590,2600,2580,11114
|
|
20230728,125300,955195425,2590,2600,2600,2590,4795
|
|
20230728,125200,942757435,2610,2605,2615,2605,33
|
|
20230728,125100,942671440,2615,2585,2615,2585,7181
|
|
20230728,125000,924028245,2585,2600,2600,2585,31069
|
|
20230728,124900,843498110,2600,2620,2620,2600,15445
|
|
20230728,124800,803283375,2620,2620,2620,2605,1348
|
|
20230728,124700,799765440,2620,2620,2620,2620,10
|
|
20230728,124600,799739240,2625,2610,2625,2610,314
|
|
20230728,124500,798919115,2625,2625,2625,2625,0
|
|
20230728,124400,798919115,2625,2625,2625,2625,17
|
|
20230728,124300,798874490,2625,2610,2625,2605,125
|
|
20230728,124200,798548770,2610,2610,2610,2610,1349
|
|
20230728,124100,795027880,2630,2630,2630,2630,6
|
|
20230728,124000,795012100,2630,2630,2630,2630,0
|
|
20230728,123900,795012100,2630,2630,2630,2630,102
|
|
20230728,123800,794743840,2630,2610,2630,2610,870
|
|
20230728,123700,792463130,2620,2620,2620,2620,89
|
|
20230728,123600,792229950,2620,2615,2620,2610,310
|
|
20230728,123500,791420635,2615,2610,2615,2610,1047
|
|
20230728,123400,788687230,2610,2610,2610,2610,0
|
|
20230728,123300,788687230,2610,2610,2610,2610,0
|
|
20230728,123200,788687230,2610,2615,2615,2610,1106
|
|
20230728,123100,785800320,2620,2620,2620,2620,34
|
|
20230728,123000,785711240,2625,2625,2625,2625,0
|
|
20230728,122900,785711240,2625,2625,2625,2625,2
|
|
20230728,122800,785705990,2630,2630,2630,2630,8801
|
|
20230728,122700,762559360,2615,2615,2615,2615,1001
|
|
20230728,122600,759941745,2615,2625,2625,2615,18519
|
|
20230728,122500,711420795,2630,2630,2630,2630,0
|
|
20230728,122400,711420795,2630,2645,2650,2630,553
|
|
20230728,122300,709964605,2640,2615,2640,2615,50000
|
|
20230728,122200,578040955,2605,2605,2605,2605,619
|
|
20230728,122100,576428460,2605,2615,2620,2605,565
|
|
20230728,122000,574953055,2620,2620,2620,2620,178
|
|
20230728,121900,574486695,2630,2630,2630,2625,4
|
|
20230728,121800,574476180,2605,2630,2630,2605,2603
|
|
20230728,121700,567668720,2630,2625,2630,2625,3045
|
|
20230728,121600,559661995,2625,2610,2625,2605,4737
|
|
20230728,121500,547309410,2610,2625,2625,2610,2416
|
|
20230728,121400,540981010,2630,2630,2635,2630,3939
|
|
20230728,121300,530620810,2625,2615,2625,2615,1748
|
|
20230728,121200,526043740,2620,2630,2630,2620,1085
|
|
20230728,121100,523201030,2630,2630,2635,2630,3123
|
|
20230728,121000,514982970,2630,2630,2630,2630,45
|
|
20230728,120900,514864620,2615,2630,2635,2615,3019
|
|
20230728,120800,506909975,2635,2615,2635,2615,9243
|
|
20230728,120700,482597205,2630,2630,2635,2615,10248
|
|
20230728,120600,455611080,2635,2610,2635,2610,7011
|
|
20230728,120500,437222465,2610,2600,2610,2600,9607
|
|
20230728,120400,412180130,2605,2605,2605,2600,129
|
|
20230728,120300,411844110,2605,2605,2605,2600,303
|
|
20230728,120200,411055370,2605,2605,2605,2605,198
|
|
20230728,120100,410539580,2605,2600,2605,2600,4974
|
|
20230728,120000,397606420,2600,2600,2600,2595,115
|
|
20230728,115900,397307470,2595,2600,2600,2595,906
|
|
20230728,115800,394955870,2600,2600,2600,2600,6000
|
|
20230728,115700,379355870,2600,2595,2600,2595,229
|
|
20230728,115600,378761470,2595,2595,2600,2590,6904
|
|
20230728,115500,360861210,2600,2595,2600,2595,2296
|
|
20230728,115400,354902320,2595,2595,2600,2595,674
|
|
20230728,115300,353153105,2595,2595,2600,2595,2595
|
|
20230728,115200,346418545,2595,2600,2600,2595,343
|
|
20230728,115100,345526800,2595,2595,2595,2595,6027
|
|
20230728,115000,329886735,2590,2590,2595,2590,70
|
|
20230728,114900,329705430,2590,2590,2590,2590,62
|
|
20230728,114800,329544850,2590,2590,2590,2585,1488
|
|
20230728,114700,325690935,2585,2585,2585,2585,1046
|
|
20230728,114600,322987025,2585,2585,2585,2585,332
|
|
20230728,114500,322128805,2585,2585,2585,2585,950
|
|
20230728,114400,319673055,2590,2585,2590,2585,821
|
|
20230728,114300,317550665,2580,2580,2580,2580,390
|
|
20230728,114200,316544465,2580,2580,2580,2580,361
|
|
20230728,114100,315613085,2580,2585,2585,2580,211
|
|
20230728,114000,315068515,2590,2590,2590,2590,30
|
|
20230728,113900,314990815,2590,2590,2590,2590,1
|
|
20230728,113800,314988225,2580,2580,2580,2580,1040
|
|
20230728,113700,312305025,2590,2590,2590,2590,0
|
|
20230728,113600,312305025,2590,2590,2590,2590,1087
|
|
20230728,113500,309489695,2590,2590,2590,2590,2027
|
|
20230728,113400,304239765,2585,2585,2585,2585,409
|
|
20230728,113300,303182500,2580,2580,2580,2580,518
|
|
20230728,113200,301846060,2580,2590,2590,2580,41
|
|
20230728,113100,301740270,2590,2590,2590,2590,200
|
|
20230728,113000,301222270,2590,2590,2590,2590,0
|
|
20230728,112900,301222270,2590,2580,2590,2580,6
|
|
20230728,112800,301206760,2590,2585,2590,2585,1038
|
|
20230728,112700,298520100,2585,2585,2585,2580,1652
|
|
20230728,112600,294255455,2585,2585,2585,2585,238
|
|
20230728,112500,293640225,2585,2585,2585,2585,830
|
|
20230728,112400,291494675,2585,2580,2585,2580,808
|
|
20230728,112300,289409835,2585,2580,2585,2580,1303
|
|
20230728,112200,286047095,2590,2590,2590,2590,1
|
|
20230728,112100,286044505,2575,2575,2575,2575,1
|
|
20230728,112000,286041930,2590,2585,2590,2585,100
|
|
20230728,111900,285782945,2590,2575,2590,2575,4263
|
|
20230728,111800,274757420,2575,2580,2580,2575,307
|
|
20230728,111700,273966290,2590,2590,2590,2590,0
|
|
20230728,111600,273966290,2590,2590,2590,2590,80
|
|
20230728,111500,273759090,2580,2590,2590,2580,2556
|
|
20230728,111400,267164600,2595,2585,2595,2580,2584
|
|
20230728,111300,260477035,2585,2585,2585,2585,0
|
|
20230728,111200,260477035,2585,2585,2585,2580,142
|
|
20230728,111100,260110170,2585,2585,2585,2580,73
|
|
20230728,111000,259921645,2590,2565,2590,2565,10408
|
|
20230728,110900,233042590,2565,2570,2570,2565,1528
|
|
20230728,110800,229115770,2570,2570,2570,2570,0
|
|
20230728,110700,229115770,2570,2570,2570,2570,0
|
|
20230728,110600,229115770,2570,2570,2570,2570,0
|
|
20230728,110500,229115770,2570,2570,2570,2570,0
|
|
20230728,110400,229115770,2570,2570,2570,2570,1
|
|
20230728,110300,229113200,2565,2565,2565,2565,0
|
|
20230728,110200,229113200,2565,2565,2565,2565,1000
|
|
20230728,110100,226548200,2565,2565,2565,2565,62
|
|
20230728,110000,226389170,2565,2565,2565,2560,126
|
|
20230728,105900,226066100,2570,2570,2570,2570,0
|
|
20230728,105800,226066100,2570,2560,2570,2560,910
|
|
20230728,105700,223730800,2565,2565,2565,2565,108
|
|
20230728,105600,223453780,2560,2565,2570,2560,1216
|
|
20230728,105500,220334695,2570,2570,2570,2570,0
|
|
20230728,105400,220334695,2570,2570,2570,2570,34
|
|
20230728,105300,220247315,2570,2570,2570,2570,50
|
|
20230728,105200,220118815,2570,2565,2570,2565,416
|
|
20230728,105100,219051770,2565,2565,2565,2565,400
|
|
20230728,105000,218025770,2565,2565,2565,2565,20
|
|
20230728,104900,217974470,2565,2565,2565,2565,130
|
|
20230728,104800,217641020,2565,2560,2565,2560,420
|
|
20230728,104700,216563735,2565,2560,2565,2560,85
|
|
20230728,104600,216346115,2560,2560,2560,2560,275
|
|
20230728,104500,215642115,2560,2560,2560,2560,140
|
|
20230728,104400,215283715,2565,2565,2565,2565,50
|
|
20230728,104300,215155465,2565,2565,2565,2565,0
|
|
20230728,104200,215155465,2565,2565,2565,2565,0
|
|
20230728,104100,215155465,2565,2565,2565,2565,1219
|
|
20230728,104000,212028730,2570,2570,2570,2570,138
|
|
20230728,103900,211674070,2570,2570,2570,2570,0
|
|
20230728,103800,211674070,2570,2570,2570,2570,13
|
|
20230728,103700,211640660,2570,2570,2570,2570,7
|
|
20230728,103600,211622670,2570,2570,2570,2570,0
|
|
20230728,103500,211622670,2570,2565,2570,2565,21
|
|
20230728,103400,211568800,2570,2570,2570,2570,2
|
|
20230728,103300,211563660,2570,2570,2570,2570,231
|
|
20230728,103200,210969990,2575,2570,2575,2570,70
|
|
20230728,103100,210789990,2570,2570,2570,2570,240
|
|
20230728,103000,210173190,2565,2570,2575,2565,1218
|
|
20230728,102900,207043010,2570,2565,2570,2565,747
|
|
20230728,102800,205126950,2570,2565,2570,2565,1961
|
|
20230728,102700,200096980,2565,2565,2565,2565,0
|
|
20230728,102600,200096980,2565,2565,2565,2565,90
|
|
20230728,102500,199866130,2565,2565,2565,2565,30
|
|
20230728,102400,199789180,2565,2565,2565,2565,1
|
|
20230728,102300,199786615,2560,2560,2560,2560,20
|
|
20230728,102200,199735415,2565,2565,2565,2565,1
|
|
20230728,102100,199732850,2560,2565,2565,2560,12
|
|
20230728,102000,199702075,2560,2560,2560,2560,233
|
|
20230728,101900,199105595,2565,2565,2565,2565,28
|
|
20230728,101800,199033775,2565,2570,2570,2565,120
|
|
20230728,101700,198725875,2570,2570,2570,2570,0
|
|
20230728,101600,198725875,2570,2570,2570,2570,1
|
|
20230728,101500,198723305,2570,2570,2570,2570,6
|
|
20230728,101400,198707885,2570,2570,2570,2570,3553
|
|
20230728,101300,189576675,2575,2575,2575,2575,1
|
|
20230728,101200,189574100,2570,2575,2575,2570,599
|
|
20230728,101100,188034660,2570,2565,2570,2565,1326
|
|
20230728,101000,184628590,2555,2555,2555,2555,100
|
|
20230728,100900,184373090,2555,2555,2555,2555,2
|
|
20230728,100800,184367980,2565,2570,2570,2560,763
|
|
20230728,100700,182412675,2570,2570,2570,2560,191
|
|
20230728,100600,181923620,2570,2570,2570,2570,0
|
|
20230728,100500,181923620,2570,2570,2570,2570,204
|
|
20230728,100400,181399340,2570,2565,2570,2550,111
|
|
20230728,100300,181115815,2550,2550,2550,2550,100
|
|
20230728,100200,180860815,2550,2550,2550,2550,203
|
|
20230728,100100,180343165,2570,2565,2570,2550,1622
|
|
20230728,100000,176179045,2550,2555,2565,2550,2430
|
|
20230728,095900,169970130,2550,2555,2555,2550,502
|
|
20230728,095800,168690020,2555,2555,2555,2555,1
|
|
20230728,095700,168687465,2540,2540,2540,2540,175
|
|
20230728,095600,168242965,2555,2545,2555,2540,4011
|
|
20230728,095500,158040755,2545,2545,2545,2545,110
|
|
20230728,095400,157760805,2550,2550,2550,2550,0
|
|
20230728,095300,157760805,2550,2535,2550,2535,473
|
|
20230728,095200,156561735,2535,2535,2535,2535,360
|
|
20230728,095100,155649135,2550,2550,2550,2550,0
|
|
20230728,095000,155649135,2550,2535,2550,2535,505
|
|
20230728,094900,154368945,2535,2535,2535,2535,200
|
|
20230728,094800,153861945,2545,2545,2545,2545,3
|
|
20230728,094700,153854310,2550,2535,2550,2535,55
|
|
20230728,094600,153714870,2535,2550,2550,2535,1011
|
|
20230728,094500,151151295,2540,2540,2540,2540,3
|
|
20230728,094400,151143675,2550,2545,2550,2545,402
|
|
20230728,094300,150120580,2550,2550,2550,2550,0
|
|
20230728,094200,150120580,2550,2550,2550,2550,0
|
|
20230728,094100,150120580,2550,2550,2550,2550,0
|
|
20230728,094000,150120580,2550,2550,2550,2550,0
|
|
20230728,093900,150120580,2550,2545,2550,2545,636
|
|
20230728,093800,148500975,2550,2550,2550,2550,106
|
|
20230728,093700,148230675,2550,2545,2550,2535,507
|
|
20230728,093600,146945345,2540,2535,2540,2535,2664
|
|
20230728,093500,140190485,2535,2550,2550,2535,3159
|
|
20230728,093400,132179710,2555,2535,2555,2535,1257
|
|
20230728,093300,128969215,2535,2540,2540,2535,246
|
|
20230728,093200,128344380,2545,2550,2555,2545,1696
|
|
20230728,093100,124026560,2555,2555,2555,2555,2
|
|
20230728,093000,124021450,2545,2555,2555,2545,4088
|
|
20230728,092900,113596505,2560,2560,2560,2560,403
|
|
20230728,092800,112564825,2575,2565,2580,2560,2502
|
|
20230728,092700,106150190,2575,2570,2575,2570,1387
|
|
20230728,092600,102581230,2570,2575,2575,2570,290
|
|
20230728,092500,101834805,2575,2560,2575,2560,2271
|
|
20230728,092400,96020295,2565,2580,2580,2565,254
|
|
20230728,092300,95368275,2580,2580,2580,2565,1724
|
|
20230728,092200,90932760,2565,2575,2590,2565,1788
|
|
20230728,092100,86333135,2590,2550,2590,2550,2801
|
|
20230728,092000,79167575,2550,2540,2550,2530,1672
|
|
20230728,091900,74913760,2540,2545,2545,2530,721
|
|
20230728,091800,73087365,2550,2550,2550,2550,696
|
|
20230728,091700,71312565,2550,2535,2550,2530,7612
|
|
20230728,091600,52012760,2540,2535,2540,2535,225
|
|
20230728,091500,51441265,2530,2545,2550,2530,2071
|
|
20230728,091400,46196600,2550,2550,2555,2545,2243
|
|
20230728,091300,40476955,2545,2545,2545,2545,359
|
|
20230728,091200,39563300,2540,2540,2545,2530,1018
|
|
20230728,091100,36974205,2540,2530,2540,2525,257
|
|
20230728,091000,36325230,2540,2540,2540,2540,0
|
|
20230728,090900,36325230,2540,2540,2540,2540,320
|
|
20230728,090800,35512430,2540,2525,2550,2510,2581
|
|
20230728,090700,28994385,2525,2515,2525,2500,1076
|
|
20230728,090600,26285410,2510,2500,2510,2495,159
|
|
20230728,090500,25887425,2515,2505,2515,2505,1027
|
|
20230728,090400,23309940,2505,2505,2510,2505,804
|
|
20230728,090300,21295915,2505,2490,2505,2490,1644
|
|
20230728,090200,17199840,2490,2490,2490,2490,200
|
|
20230728,090100,16701840,2515,2490,2515,2490,2018
|
|
20230728,090000,11676570,2500,2490,2525,2490,4688
|