606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190300,559406235,2125,2125,2125,2125,8790
|
|
20230728,190200,559406235,2125,2125,2125,2125,0
|
|
20230728,190100,559406235,2125,2125,2125,2125,0
|
|
20230728,190000,559406235,2125,2125,2125,2125,0
|
|
20230728,185900,559406235,2125,2125,2125,2125,0
|
|
20230728,185800,559406235,2125,2125,2125,2125,0
|
|
20230728,185700,559406235,2125,2125,2125,2125,0
|
|
20230728,185600,559406235,2125,2125,2125,2125,0
|
|
20230728,185500,559406235,2125,2125,2125,2125,0
|
|
20230728,185400,559406235,2125,2125,2125,2125,0
|
|
20230728,185300,559406235,2125,2125,2125,2125,0
|
|
20230728,185200,559406235,2125,2125,2125,2125,0
|
|
20230728,185100,559406235,2125,2125,2125,2125,0
|
|
20230728,185000,559406235,2125,2125,2125,2125,0
|
|
20230728,184900,559406235,2125,2125,2125,2125,0
|
|
20230728,184800,559406235,2125,2125,2125,2125,0
|
|
20230728,184700,559406235,2125,2125,2125,2125,0
|
|
20230728,184600,559406235,2125,2125,2125,2125,0
|
|
20230728,184500,559406235,2125,2125,2125,2125,0
|
|
20230728,184400,559406235,2125,2125,2125,2125,0
|
|
20230728,184300,559406235,2125,2125,2125,2125,0
|
|
20230728,184200,559406235,2125,2125,2125,2125,0
|
|
20230728,184100,559406235,2125,2125,2125,2125,0
|
|
20230728,184000,559406235,2125,2125,2125,2125,0
|
|
20230728,183900,559406235,2125,2125,2125,2125,0
|
|
20230728,183800,559406235,2125,2125,2125,2125,0
|
|
20230728,183700,559406235,2125,2125,2125,2125,0
|
|
20230728,183600,559406235,2125,2125,2125,2125,0
|
|
20230728,183500,559406235,2125,2125,2125,2125,0
|
|
20230728,183400,559406235,2125,2125,2125,2125,0
|
|
20230728,183300,559406235,2125,2125,2125,2125,8790
|
|
20230728,183200,559406235,2125,2125,2125,2125,0
|
|
20230728,183100,559406235,2125,2125,2125,2125,0
|
|
20230728,183000,559406235,2125,2125,2125,2125,0
|
|
20230728,182900,559406235,2125,2125,2125,2125,0
|
|
20230728,182800,559406235,2125,2125,2125,2125,0
|
|
20230728,182700,559406235,2125,2125,2125,2125,0
|
|
20230728,182600,559406235,2125,2125,2125,2125,0
|
|
20230728,182500,559406235,2125,2125,2125,2125,0
|
|
20230728,182400,559406235,2125,2125,2125,2125,0
|
|
20230728,182300,559406235,2125,2125,2125,2125,0
|
|
20230728,182200,559406235,2125,2125,2125,2125,0
|
|
20230728,182100,559406235,2125,2125,2125,2125,0
|
|
20230728,182000,559406235,2125,2125,2125,2125,0
|
|
20230728,181900,559406235,2125,2125,2125,2125,0
|
|
20230728,181800,559406235,2125,2125,2125,2125,0
|
|
20230728,181700,559406235,2125,2125,2125,2125,0
|
|
20230728,181600,559406235,2125,2125,2125,2125,0
|
|
20230728,181500,559406235,2125,2125,2125,2125,0
|
|
20230728,181400,559406235,2125,2125,2125,2125,0
|
|
20230728,181300,559406235,2125,2125,2125,2125,0
|
|
20230728,181200,559406235,2125,2125,2125,2125,0
|
|
20230728,181100,559406235,2125,2125,2125,2125,0
|
|
20230728,181000,559406235,2125,2125,2125,2125,0
|
|
20230728,180900,559406235,2125,2125,2125,2125,0
|
|
20230728,180800,559406235,2125,2125,2125,2125,0
|
|
20230728,180700,559406235,2125,2125,2125,2125,0
|
|
20230728,180600,559406235,2125,2125,2125,2125,0
|
|
20230728,180500,559406235,2125,2125,2125,2125,0
|
|
20230728,180400,559406235,2125,2125,2125,2125,0
|
|
20230728,180300,559406235,2125,2125,2125,2125,8790
|
|
20230728,180200,559406235,2125,2125,2125,2125,0
|
|
20230728,180100,559406235,2125,2125,2125,2125,0
|
|
20230728,180000,559406235,2125,2125,2125,2125,0
|
|
20230728,175900,559406235,2125,2125,2125,2125,0
|
|
20230728,175800,559406235,2125,2125,2125,2125,0
|
|
20230728,175700,559406235,2125,2125,2125,2125,0
|
|
20230728,175600,559406235,2125,2125,2125,2125,0
|
|
20230728,175500,559406235,2125,2125,2125,2125,0
|
|
20230728,175400,559406235,2125,2125,2125,2125,0
|
|
20230728,175300,559406235,2125,2125,2125,2125,0
|
|
20230728,175200,559406235,2125,2125,2125,2125,0
|
|
20230728,175100,559406235,2125,2125,2125,2125,0
|
|
20230728,175000,559406235,2125,2125,2125,2125,0
|
|
20230728,174900,559406235,2125,2125,2125,2125,0
|
|
20230728,174800,559406235,2125,2125,2125,2125,0
|
|
20230728,174700,559406235,2125,2125,2125,2125,0
|
|
20230728,174600,559406235,2125,2125,2125,2125,0
|
|
20230728,174500,559406235,2125,2125,2125,2125,0
|
|
20230728,174400,559406235,2125,2125,2125,2125,0
|
|
20230728,174300,559406235,2125,2125,2125,2125,0
|
|
20230728,174200,559406235,2125,2125,2125,2125,0
|
|
20230728,174100,559406235,2125,2125,2125,2125,0
|
|
20230728,174000,559406235,2125,2125,2125,2125,0
|
|
20230728,173900,559406235,2125,2125,2125,2125,0
|
|
20230728,173800,559406235,2125,2125,2125,2125,0
|
|
20230728,173700,559406235,2125,2125,2125,2125,0
|
|
20230728,173600,559406235,2125,2125,2125,2125,0
|
|
20230728,173500,559406235,2125,2125,2125,2125,0
|
|
20230728,173400,559406235,2125,2125,2125,2125,0
|
|
20230728,173300,559406235,2125,2125,2125,2125,8790
|
|
20230728,173200,559406235,2125,2125,2125,2125,0
|
|
20230728,173100,559406235,2125,2125,2125,2125,0
|
|
20230728,173000,559406235,2125,2125,2125,2125,0
|
|
20230728,172900,559406235,2125,2125,2125,2125,0
|
|
20230728,172800,559406235,2125,2125,2125,2125,0
|
|
20230728,172700,559406235,2125,2125,2125,2125,0
|
|
20230728,172600,559406235,2125,2125,2125,2125,0
|
|
20230728,172500,559406235,2125,2125,2125,2125,0
|
|
20230728,172400,559406235,2125,2125,2125,2125,0
|
|
20230728,172300,559406235,2125,2125,2125,2125,0
|
|
20230728,172200,559406235,2125,2125,2125,2125,0
|
|
20230728,172100,559406235,2125,2125,2125,2125,0
|
|
20230728,172000,559406235,2125,2125,2125,2125,0
|
|
20230728,171900,559406235,2125,2125,2125,2125,0
|
|
20230728,171800,559406235,2125,2125,2125,2125,0
|
|
20230728,171700,559406235,2125,2125,2125,2125,0
|
|
20230728,171600,559406235,2125,2125,2125,2125,0
|
|
20230728,171500,559406235,2125,2125,2125,2125,0
|
|
20230728,171400,559406235,2125,2125,2125,2125,0
|
|
20230728,171300,559406235,2125,2125,2125,2125,0
|
|
20230728,171200,559406235,2125,2125,2125,2125,0
|
|
20230728,171100,559406235,2125,2125,2125,2125,0
|
|
20230728,171000,559406235,2125,2125,2125,2125,0
|
|
20230728,170900,559406235,2125,2125,2125,2125,0
|
|
20230728,170800,559406235,2125,2125,2125,2125,0
|
|
20230728,170700,559406235,2125,2125,2125,2125,0
|
|
20230728,170600,559406235,2125,2125,2125,2125,0
|
|
20230728,170500,559406235,2125,2125,2125,2125,0
|
|
20230728,170400,559406235,2125,2125,2125,2125,0
|
|
20230728,170300,559406235,2125,2125,2125,2125,8790
|
|
20230728,170200,559406235,2125,2125,2125,2125,0
|
|
20230728,170100,559406235,2125,2125,2125,2125,0
|
|
20230728,170000,559406235,2125,2125,2125,2125,0
|
|
20230728,165900,559406235,2125,2125,2125,2125,0
|
|
20230728,165800,559406235,2125,2125,2125,2125,0
|
|
20230728,165700,559406235,2125,2125,2125,2125,0
|
|
20230728,165600,559406235,2125,2125,2125,2125,0
|
|
20230728,165500,559406235,2125,2125,2125,2125,0
|
|
20230728,165400,559406235,2125,2125,2125,2125,0
|
|
20230728,165300,559406235,2125,2125,2125,2125,0
|
|
20230728,165200,559406235,2125,2125,2125,2125,0
|
|
20230728,165100,559406235,2125,2125,2125,2125,0
|
|
20230728,165000,559406235,2125,2125,2125,2125,0
|
|
20230728,164900,559406235,2125,2125,2125,2125,0
|
|
20230728,164800,559406235,2125,2125,2125,2125,0
|
|
20230728,164700,559406235,2125,2125,2125,2125,0
|
|
20230728,164600,559406235,2125,2125,2125,2125,0
|
|
20230728,164500,559406235,2125,2125,2125,2125,0
|
|
20230728,164400,559406235,2125,2125,2125,2125,0
|
|
20230728,164300,559406235,2125,2125,2125,2125,0
|
|
20230728,164200,559406235,2125,2125,2125,2125,0
|
|
20230728,164100,559406235,2125,2125,2125,2125,0
|
|
20230728,164000,559406235,2125,2125,2125,2125,0
|
|
20230728,163900,559406235,2125,2125,2125,2125,0
|
|
20230728,163800,559406235,2125,2125,2125,2125,0
|
|
20230728,163700,559406235,2125,2125,2125,2125,0
|
|
20230728,163600,559406235,2125,2125,2125,2125,0
|
|
20230728,163500,559406235,2125,2125,2125,2125,0
|
|
20230728,163400,559406235,2125,2125,2125,2125,0
|
|
20230728,163300,559406235,2125,2125,2125,2125,8790
|
|
20230728,163200,559406235,2125,2125,2125,2125,0
|
|
20230728,163100,559406235,2125,2125,2125,2125,0
|
|
20230728,163000,559406235,2125,2125,2125,2125,0
|
|
20230728,162900,559406235,2125,2125,2125,2125,0
|
|
20230728,162800,559406235,2125,2125,2125,2125,0
|
|
20230728,162700,559406235,2125,2125,2125,2125,0
|
|
20230728,162600,559406235,2125,2125,2125,2125,0
|
|
20230728,162500,559406235,2125,2125,2125,2125,0
|
|
20230728,162400,559406235,2125,2125,2125,2125,0
|
|
20230728,162300,559406235,2125,2125,2125,2125,0
|
|
20230728,162200,559406235,2125,2125,2125,2125,0
|
|
20230728,162100,559406235,2125,2125,2125,2125,0
|
|
20230728,162000,559406235,2125,2125,2125,2125,0
|
|
20230728,161900,559406235,2125,2125,2125,2125,0
|
|
20230728,161800,559406235,2125,2125,2125,2125,0
|
|
20230728,161700,559406235,2125,2125,2125,2125,0
|
|
20230728,161600,559406235,2125,2125,2125,2125,0
|
|
20230728,161500,559406235,2125,2125,2125,2125,0
|
|
20230728,161400,559406235,2125,2125,2125,2125,0
|
|
20230728,161300,559406235,2125,2125,2125,2125,0
|
|
20230728,161200,559406235,2125,2125,2125,2125,0
|
|
20230728,161100,559406235,2125,2125,2125,2125,0
|
|
20230728,161000,559406235,2125,2125,2125,2125,0
|
|
20230728,160900,559406235,2125,2125,2125,2125,0
|
|
20230728,160800,559406235,2125,2125,2125,2125,0
|
|
20230728,160700,559406235,2125,2125,2125,2125,0
|
|
20230728,160600,559406235,2125,2125,2125,2125,0
|
|
20230728,160500,559406235,2125,2125,2125,2125,0
|
|
20230728,160400,559406235,2125,2125,2125,2125,0
|
|
20230728,160300,559406235,2125,2125,2125,2125,8790
|
|
20230728,160200,559406235,2125,2125,2125,2125,0
|
|
20230728,160100,559406235,2125,2125,2125,2125,0
|
|
20230728,160000,559406235,2125,2125,2125,2125,0
|
|
20230728,155900,559406235,2125,2125,2125,2125,0
|
|
20230728,155800,559406235,2125,2125,2125,2125,0
|
|
20230728,155700,559406235,2125,2125,2125,2125,0
|
|
20230728,155600,559406235,2125,2125,2125,2125,0
|
|
20230728,155500,559406235,2125,2125,2125,2125,0
|
|
20230728,155400,559406235,2125,2125,2125,2125,0
|
|
20230728,155300,559406235,2125,2125,2125,2125,0
|
|
20230728,155200,559406235,2125,2125,2125,2125,0
|
|
20230728,155100,559406235,2125,2125,2125,2125,0
|
|
20230728,155000,559406235,2125,2125,2125,2125,0
|
|
20230728,154900,559406235,2125,2125,2125,2125,0
|
|
20230728,154800,559406235,2125,2125,2125,2125,0
|
|
20230728,154700,559406235,2125,2125,2125,2125,0
|
|
20230728,154600,559406235,2125,2125,2125,2125,0
|
|
20230728,154500,559406235,2125,2125,2125,2125,0
|
|
20230728,154400,559406235,2125,2125,2125,2125,0
|
|
20230728,154300,559406235,2125,2125,2125,2125,0
|
|
20230728,154200,559406235,2125,2125,2125,2125,0
|
|
20230728,154100,559406235,2125,2125,2125,2125,0
|
|
20230728,154000,559406235,2125,2125,2125,2125,0
|
|
20230728,153900,559406235,2125,2125,2125,2125,0
|
|
20230728,153800,559406235,2125,2125,2125,2125,0
|
|
20230728,153700,559406235,2125,2125,2125,2125,0
|
|
20230728,153600,559406235,2125,2125,2125,2125,0
|
|
20230728,153500,559406235,2125,2125,2125,2125,0
|
|
20230728,153400,559406235,2125,2125,2125,2125,0
|
|
20230728,153300,559406235,2125,2125,2125,2125,8790
|
|
20230728,153200,559406235,2125,2125,2125,2125,0
|
|
20230728,153100,559406235,2125,2125,2125,2125,0
|
|
20230728,153000,559406235,2125,2125,2125,2125,8790
|
|
20230728,152900,540727485,2130,2130,2130,2130,0
|
|
20230728,152800,540727485,2130,2130,2130,2130,0
|
|
20230728,152700,540727485,2130,2130,2130,2130,0
|
|
20230728,152600,540727485,2130,2130,2130,2130,0
|
|
20230728,152500,540727485,2130,2130,2130,2130,0
|
|
20230728,152400,540727485,2130,2130,2130,2130,0
|
|
20230728,152300,540727485,2130,2130,2130,2130,0
|
|
20230728,152200,540727485,2130,2130,2130,2130,0
|
|
20230728,152100,540727485,2130,2130,2130,2130,0
|
|
20230728,152000,540727485,2130,2130,2130,2130,0
|
|
20230728,151900,540727485,2130,2130,2130,2130,0
|
|
20230728,151800,540727485,2130,2135,2135,2130,11
|
|
20230728,151700,540704050,2130,2130,2130,2130,0
|
|
20230728,151600,540704050,2130,2130,2130,2130,358
|
|
20230728,151500,539941510,2130,2130,2130,2130,321
|
|
20230728,151400,539257780,2130,2130,2130,2130,82
|
|
20230728,151300,539083120,2130,2130,2130,2130,20
|
|
20230728,151200,539040520,2130,2135,2135,2130,2497
|
|
20230728,151100,533710090,2135,2135,2135,2135,0
|
|
20230728,151000,533710090,2135,2135,2135,2135,1
|
|
20230728,150900,533707955,2140,2140,2140,2140,0
|
|
20230728,150800,533707955,2140,2140,2140,2140,2
|
|
20230728,150700,533703675,2140,2140,2140,2140,0
|
|
20230728,150600,533703675,2140,2140,2140,2140,0
|
|
20230728,150500,533703675,2140,2140,2145,2140,1671
|
|
20230728,150400,530127395,2140,2140,2140,2140,1300
|
|
20230728,150300,527345395,2140,2140,2140,2140,0
|
|
20230728,150200,527345395,2140,2140,2140,2140,3101
|
|
20230728,150100,520709255,2140,2140,2140,2140,270
|
|
20230728,150000,520131455,2140,2140,2140,2140,10
|
|
20230728,145900,520110055,2145,2145,2145,2145,130
|
|
20230728,145800,519831205,2145,2145,2145,2145,0
|
|
20230728,145700,519831205,2145,2145,2145,2145,10
|
|
20230728,145600,519809755,2140,2135,2140,2135,1138
|
|
20230728,145500,517375995,2130,2130,2130,2130,0
|
|
20230728,145400,517375995,2130,2130,2130,2130,0
|
|
20230728,145300,517375995,2130,2130,2130,2130,123
|
|
20230728,145200,517114005,2135,2135,2135,2135,0
|
|
20230728,145100,517114005,2135,2130,2135,2130,665
|
|
20230728,145000,515697550,2130,2130,2130,2130,0
|
|
20230728,144900,515697550,2130,2130,2130,2130,1
|
|
20230728,144800,515695420,2130,2130,2130,2130,100
|
|
20230728,144700,515482420,2130,2125,2130,2125,2940
|
|
20230728,144600,509221360,2130,2130,2130,2130,2
|
|
20230728,144500,509217100,2125,2125,2125,2125,0
|
|
20230728,144400,509217100,2125,2125,2125,2125,188
|
|
20230728,144300,508817600,2125,2125,2125,2125,94
|
|
20230728,144200,508617850,2130,2130,2130,2130,0
|
|
20230728,144100,508617850,2130,2130,2130,2130,0
|
|
20230728,144000,508617850,2130,2130,2130,2130,418
|
|
20230728,143900,507727510,2135,2135,2135,2135,1
|
|
20230728,143800,507725375,2125,2125,2125,2125,0
|
|
20230728,143700,507725375,2125,2125,2125,2125,94
|
|
20230728,143600,507525625,2135,2135,2135,2135,1
|
|
20230728,143500,507523490,2125,2125,2125,2125,395
|
|
20230728,143400,506684115,2130,2130,2130,2130,0
|
|
20230728,143300,506684115,2130,2135,2135,2130,345
|
|
20230728,143200,505949260,2125,2125,2125,2125,94
|
|
20230728,143100,505749510,2125,2125,2125,2125,94
|
|
20230728,143000,505549760,2130,2130,2130,2130,1084
|
|
20230728,142900,503240840,2130,2130,2130,2125,2438
|
|
20230728,142800,498055920,2130,2130,2130,2130,0
|
|
20230728,142700,498055920,2130,2130,2130,2130,0
|
|
20230728,142600,498055920,2130,2130,2130,2130,20
|
|
20230728,142500,498013320,2130,2130,2130,2130,0
|
|
20230728,142400,498013320,2130,2130,2130,2130,0
|
|
20230728,142300,498013320,2130,2130,2130,2130,1
|
|
20230728,142200,498011190,2130,2130,2130,2130,235
|
|
20230728,142100,497510640,2135,2135,2135,2135,0
|
|
20230728,142000,497510640,2135,2125,2135,2125,1371
|
|
20230728,141900,494592785,2125,2125,2125,2125,243
|
|
20230728,141800,494076410,2125,2125,2130,2125,841
|
|
20230728,141700,492289120,2130,2130,2130,2130,0
|
|
20230728,141600,492289120,2130,2130,2130,2130,1267
|
|
20230728,141500,489590410,2125,2125,2125,2125,0
|
|
20230728,141400,489590410,2125,2125,2125,2125,399
|
|
20230728,141300,488742535,2125,2125,2125,2125,0
|
|
20230728,141200,488742535,2125,2125,2125,2125,390
|
|
20230728,141100,487913785,2125,2125,2125,2125,94
|
|
20230728,141000,487714035,2130,2130,2130,2130,4794
|
|
20230728,140900,477502815,2135,2135,2135,2135,1
|
|
20230728,140800,477500680,2130,2130,2130,2130,2847
|
|
20230728,140700,471436570,2130,2130,2130,2130,94
|
|
20230728,140600,471236350,2130,2130,2130,2130,0
|
|
20230728,140500,471236350,2130,2130,2130,2130,0
|
|
20230728,140400,471236350,2130,2130,2130,2130,0
|
|
20230728,140300,471236350,2130,2130,2130,2130,94
|
|
20230728,140200,471036130,2130,2130,2130,2130,94
|
|
20230728,140100,470835910,2135,2135,2135,2135,10
|
|
20230728,140000,470814560,2130,2130,2130,2130,0
|
|
20230728,135900,470814560,2130,2130,2130,2130,1532
|
|
20230728,135800,467551400,2135,2140,2140,2135,5290
|
|
20230728,135700,456257075,2145,2145,2145,2145,870
|
|
20230728,135600,454390925,2140,2145,2145,2140,2292
|
|
20230728,135500,449485570,2145,2145,2145,2145,75
|
|
20230728,135400,449324695,2140,2140,2140,2140,0
|
|
20230728,135300,449324695,2140,2140,2140,2140,0
|
|
20230728,135200,449324695,2140,2140,2140,2140,0
|
|
20230728,135100,449324695,2140,2140,2140,2140,0
|
|
20230728,135000,449324695,2140,2140,2140,2140,282
|
|
20230728,134900,448721215,2135,2135,2135,2135,0
|
|
20230728,134800,448721215,2135,2135,2135,2135,0
|
|
20230728,134700,448721215,2135,2140,2140,2135,259
|
|
20230728,134600,448167895,2135,2135,2135,2135,0
|
|
20230728,134500,448167895,2135,2135,2135,2135,4
|
|
20230728,134400,448159355,2140,2140,2140,2140,135
|
|
20230728,134300,447870455,2135,2135,2135,2135,0
|
|
20230728,134200,447870455,2135,2135,2135,2135,94
|
|
20230728,134100,447669765,2135,2135,2135,2135,0
|
|
20230728,134000,447669765,2135,2135,2135,2135,0
|
|
20230728,133900,447669765,2135,2135,2135,2135,0
|
|
20230728,133800,447669765,2135,2135,2135,2135,0
|
|
20230728,133700,447669765,2135,2135,2135,2135,0
|
|
20230728,133600,447669765,2135,2135,2135,2135,0
|
|
20230728,133500,447669765,2135,2135,2135,2135,0
|
|
20230728,133400,447669765,2135,2135,2135,2135,0
|
|
20230728,133300,447669765,2135,2135,2135,2135,0
|
|
20230728,133200,447669765,2135,2135,2135,2135,0
|
|
20230728,133100,447669765,2135,2135,2135,2135,0
|
|
20230728,133000,447669765,2135,2135,2135,2135,0
|
|
20230728,132900,447669765,2135,2135,2135,2135,0
|
|
20230728,132800,447669765,2135,2135,2135,2135,0
|
|
20230728,132700,447669765,2135,2135,2135,2135,194
|
|
20230728,132600,447255575,2140,2140,2140,2140,50
|
|
20230728,132500,447148575,2140,2140,2140,2140,5
|
|
20230728,132400,447137875,2140,2140,2140,2140,0
|
|
20230728,132300,447137875,2140,2140,2140,2140,0
|
|
20230728,132200,447137875,2140,2140,2140,2140,6
|
|
20230728,132100,447125035,2135,2135,2135,2135,64
|
|
20230728,132000,446988395,2130,2125,2130,2125,1755
|
|
20230728,131900,443254980,2120,2120,2120,2120,0
|
|
20230728,131800,443254980,2120,2125,2125,2120,354
|
|
20230728,131700,442503200,2130,2120,2130,2120,95
|
|
20230728,131600,442301790,2120,2125,2125,2120,5000
|
|
20230728,131500,431693505,2130,2130,2130,2130,0
|
|
20230728,131400,431693505,2130,2130,2130,2125,541
|
|
20230728,131300,430541645,2130,2130,2130,2130,0
|
|
20230728,131200,430541645,2130,2130,2130,2130,235
|
|
20230728,131100,430041095,2130,2135,2140,2130,695
|
|
20230728,131000,428557615,2145,2145,2145,2145,1
|
|
20230728,130900,428555470,2140,2140,2140,2140,72
|
|
20230728,130800,428401390,2140,2140,2140,2140,57
|
|
20230728,130700,428279410,2135,2135,2135,2135,5
|
|
20230728,130600,428268735,2135,2135,2135,2135,5
|
|
20230728,130500,428258060,2135,2135,2135,2135,10
|
|
20230728,130400,428236710,2130,2130,2130,2130,274
|
|
20230728,130300,427653090,2145,2145,2145,2145,4
|
|
20230728,130200,427644510,2130,2125,2130,2125,1900
|
|
20230728,130100,423597980,2130,2130,2130,2130,101
|
|
20230728,130000,423382850,2125,2125,2125,2125,0
|
|
20230728,125900,423382850,2125,2125,2125,2125,1
|
|
20230728,125800,423380725,2140,2140,2140,2140,3
|
|
20230728,125700,423374305,2125,2125,2125,2125,0
|
|
20230728,125600,423374305,2125,2125,2125,2125,0
|
|
20230728,125500,423374305,2125,2125,2125,2125,0
|
|
20230728,125400,423374305,2125,2125,2125,2125,400
|
|
20230728,125300,422524305,2140,2140,2140,2140,0
|
|
20230728,125200,422524305,2140,2140,2140,2140,20
|
|
20230728,125100,422481505,2125,2125,2125,2125,0
|
|
20230728,125000,422481505,2125,2125,2125,2125,0
|
|
20230728,124900,422481505,2125,2125,2125,2125,0
|
|
20230728,124800,422481505,2125,2135,2135,2125,1281
|
|
20230728,124700,419749295,2140,2140,2140,2140,20
|
|
20230728,124600,419706495,2140,2140,2140,2140,36
|
|
20230728,124500,419629455,2140,2140,2140,2140,81
|
|
20230728,124400,419456115,2140,2145,2145,2140,746
|
|
20230728,124300,417856295,2150,2150,2150,2150,2
|
|
20230728,124200,417851995,2150,2150,2150,2150,0
|
|
20230728,124100,417851995,2150,2150,2150,2150,0
|
|
20230728,124000,417851995,2150,2150,2150,2150,0
|
|
20230728,123900,417851995,2150,2150,2150,2145,2770
|
|
20230728,123800,411899370,2155,2155,2155,2155,0
|
|
20230728,123700,411899370,2155,2155,2155,2155,0
|
|
20230728,123600,411899370,2155,2155,2155,2155,0
|
|
20230728,123500,411899370,2155,2155,2155,2155,1
|
|
20230728,123400,411897215,2150,2150,2155,2150,1097
|
|
20230728,123300,409533470,2150,2150,2150,2150,286
|
|
20230728,123200,408918570,2150,2145,2150,2145,19535
|
|
20230728,123100,367000625,2140,2140,2140,2140,828
|
|
20230728,123000,365228705,2140,2140,2140,2140,181
|
|
20230728,122900,364841365,2145,2140,2145,2140,8348
|
|
20230728,122800,346966855,2140,2140,2140,2140,28
|
|
20230728,122700,346906935,2135,2135,2135,2135,0
|
|
20230728,122600,346906935,2135,2135,2135,2135,211
|
|
20230728,122500,346456450,2135,2135,2135,2135,0
|
|
20230728,122400,346456450,2135,2135,2135,2135,0
|
|
20230728,122300,346456450,2135,2135,2135,2135,0
|
|
20230728,122200,346456450,2135,2135,2135,2135,0
|
|
20230728,122100,346456450,2135,2135,2135,2135,0
|
|
20230728,122000,346456450,2135,2135,2135,2135,0
|
|
20230728,121900,346456450,2135,2135,2135,2135,523
|
|
20230728,121800,345339845,2140,2140,2140,2140,0
|
|
20230728,121700,345339845,2140,2140,2140,2140,0
|
|
20230728,121600,345339845,2140,2140,2140,2140,0
|
|
20230728,121500,345339845,2140,2140,2140,2140,0
|
|
20230728,121400,345339845,2140,2140,2140,2140,0
|
|
20230728,121300,345339845,2140,2140,2140,2140,1
|
|
20230728,121200,345337705,2135,2135,2135,2135,30
|
|
20230728,121100,345273655,2140,2140,2140,2140,12
|
|
20230728,121000,345247975,2140,2140,2140,2140,0
|
|
20230728,120900,345247975,2140,2140,2140,2140,0
|
|
20230728,120800,345247975,2140,2140,2140,2140,0
|
|
20230728,120700,345247975,2140,2140,2140,2140,0
|
|
20230728,120600,345247975,2140,2140,2140,2140,3
|
|
20230728,120500,345241555,2140,2140,2140,2140,29
|
|
20230728,120400,345179495,2140,2140,2140,2140,3
|
|
20230728,120300,345173075,2135,2135,2135,2135,0
|
|
20230728,120200,345173075,2135,2135,2135,2135,0
|
|
20230728,120100,345173075,2135,2135,2135,2135,0
|
|
20230728,120000,345173075,2135,2130,2135,2130,1204
|
|
20230728,115900,342603280,2130,2130,2130,2130,10
|
|
20230728,115800,342581980,2130,2130,2130,2130,0
|
|
20230728,115700,342581980,2130,2130,2130,2130,0
|
|
20230728,115600,342581980,2130,2125,2130,2125,8
|
|
20230728,115500,342564975,2125,2125,2125,2125,3
|
|
20230728,115400,342558600,2130,2130,2130,2130,39
|
|
20230728,115300,342475530,2130,2130,2130,2130,617
|
|
20230728,115200,341161320,2130,2130,2130,2130,1
|
|
20230728,115100,341159190,2130,2130,2130,2130,0
|
|
20230728,115000,341159190,2130,2130,2130,2130,24
|
|
20230728,114900,341108070,2130,2130,2130,2130,465
|
|
20230728,114800,340117620,2130,2130,2130,2130,0
|
|
20230728,114700,340117620,2130,2135,2135,2130,1381
|
|
20230728,114600,337172250,2140,2140,2140,2140,2
|
|
20230728,114500,337167970,2135,2135,2135,2135,0
|
|
20230728,114400,337167970,2135,2135,2135,2135,1
|
|
20230728,114300,337165835,2140,2140,2140,2140,0
|
|
20230728,114200,337165835,2140,2140,2140,2140,1
|
|
20230728,114100,337163695,2140,2140,2140,2140,2
|
|
20230728,114000,337159415,2140,2140,2140,2140,30
|
|
20230728,113900,337095215,2140,2140,2140,2140,0
|
|
20230728,113800,337095215,2140,2140,2140,2140,0
|
|
20230728,113700,337095215,2140,2140,2140,2140,3
|
|
20230728,113600,337088795,2140,2140,2140,2140,1
|
|
20230728,113500,337086655,2140,2140,2140,2140,0
|
|
20230728,113400,337086655,2140,2140,2140,2140,0
|
|
20230728,113300,337086655,2140,2140,2140,2140,0
|
|
20230728,113200,337086655,2140,2140,2140,2140,11
|
|
20230728,113100,337063115,2140,2140,2140,2140,21
|
|
20230728,113000,337018175,2140,2140,2140,2140,2
|
|
20230728,112900,337013895,2140,2140,2140,2140,6
|
|
20230728,112800,337001055,2135,2130,2135,2130,1848
|
|
20230728,112700,333061915,2135,2135,2135,2135,0
|
|
20230728,112600,333061915,2135,2135,2135,2135,0
|
|
20230728,112500,333061915,2135,2135,2135,2135,0
|
|
20230728,112400,333061915,2135,2135,2135,2135,0
|
|
20230728,112300,333061915,2135,2135,2135,2135,21
|
|
20230728,112200,333017080,2130,2135,2135,2130,198
|
|
20230728,112100,332595290,2135,2140,2140,2135,27
|
|
20230728,112000,332537640,2140,2135,2140,2135,63
|
|
20230728,111900,332403125,2135,2135,2135,2135,0
|
|
20230728,111800,332403125,2135,2135,2135,2135,91
|
|
20230728,111700,332208840,2135,2135,2135,2135,0
|
|
20230728,111600,332208840,2135,2135,2135,2135,2
|
|
20230728,111500,332204570,2135,2135,2135,2120,16822
|
|
20230728,111400,296481665,2140,2135,2140,2135,35
|
|
20230728,111300,296406930,2130,2140,2140,2130,203
|
|
20230728,111200,295973920,2140,2140,2140,2140,51
|
|
20230728,111100,295864780,2135,2135,2140,2135,667
|
|
20230728,111000,294440725,2140,2140,2140,2140,2
|
|
20230728,110900,294436445,2140,2140,2140,2140,8
|
|
20230728,110800,294419325,2140,2135,2140,2135,34
|
|
20230728,110700,294346715,2140,2140,2140,2140,0
|
|
20230728,110600,294346715,2140,2140,2140,2140,6
|
|
20230728,110500,294333875,2140,2140,2140,2140,4
|
|
20230728,110400,294325315,2140,2140,2140,2140,150
|
|
20230728,110300,294004315,2140,2145,2145,2140,3
|
|
20230728,110200,293997890,2145,2145,2145,2145,0
|
|
20230728,110100,293997890,2145,2145,2145,2145,2
|
|
20230728,110000,293993600,2145,2145,2145,2145,0
|
|
20230728,105900,293993600,2145,2145,2145,2145,2
|
|
20230728,105800,293989310,2145,2145,2145,2140,152
|
|
20230728,105700,293663980,2145,2145,2145,2145,5
|
|
20230728,105600,293653255,2145,2145,2145,2140,10
|
|
20230728,105500,293631830,2145,2145,2145,2145,0
|
|
20230728,105400,293631830,2145,2145,2145,2145,0
|
|
20230728,105300,293631830,2145,2145,2145,2145,0
|
|
20230728,105200,293631830,2145,2145,2145,2145,0
|
|
20230728,105100,293631830,2145,2145,2145,2145,2
|
|
20230728,105000,293627540,2145,2145,2145,2140,287
|
|
20230728,104900,293012635,2145,2145,2150,2145,1109
|
|
20230728,104800,290633820,2150,2150,2150,2150,0
|
|
20230728,104700,290633820,2150,2150,2150,2150,31
|
|
20230728,104600,290567170,2150,2150,2150,2150,5
|
|
20230728,104500,290556420,2150,2150,2150,2150,1
|
|
20230728,104400,290554270,2145,2145,2145,2145,1000
|
|
20230728,104300,288409270,2150,2150,2150,2150,0
|
|
20230728,104200,288409270,2150,2150,2150,2150,1930
|
|
20230728,104100,284259770,2145,2150,2150,2145,391
|
|
20230728,104000,283421030,2145,2145,2145,2145,1893
|
|
20230728,103900,279360545,2145,2140,2145,2140,104
|
|
20230728,103800,279137970,2145,2145,2145,2145,0
|
|
20230728,103700,279137970,2145,2145,2145,2145,4
|
|
20230728,103600,279129390,2140,2140,2140,2140,0
|
|
20230728,103500,279129390,2140,2145,2145,2140,1016
|
|
20230728,103400,276955070,2140,2140,2145,2140,958
|
|
20230728,103300,274904945,2145,2145,2145,2145,675
|
|
20230728,103200,273457070,2145,2145,2145,2145,2
|
|
20230728,103100,273452780,2145,2145,2145,2145,34
|
|
20230728,103000,273379850,2140,2140,2140,2140,1385
|
|
20230728,102900,270415950,2140,2135,2140,2125,5760
|
|
20230728,102800,258149780,2135,2135,2135,2135,102
|
|
20230728,102700,257932010,2135,2140,2140,2130,201
|
|
20230728,102600,257503670,2125,2135,2135,2125,98
|
|
20230728,102500,257295380,2130,2130,2130,2130,1141
|
|
20230728,102400,254865050,2130,2140,2140,2130,1444
|
|
20230728,102300,251787680,2140,2140,2140,2140,3
|
|
20230728,102200,251781260,2135,2135,2135,2135,0
|
|
20230728,102100,251781260,2135,2135,2135,2135,0
|
|
20230728,102000,251781260,2135,2135,2135,2135,0
|
|
20230728,101900,251781260,2135,2135,2135,2135,0
|
|
20230728,101800,251781260,2135,2130,2135,2130,25
|
|
20230728,101700,251727910,2130,2130,2130,2130,518
|
|
20230728,101600,250624570,2130,2130,2130,2130,0
|
|
20230728,101500,250624570,2130,2125,2130,2125,231
|
|
20230728,101400,250132565,2125,2125,2125,2125,0
|
|
20230728,101300,250132565,2125,2135,2135,2125,442
|
|
20230728,101200,249191195,2130,2140,2140,2130,9
|
|
20230728,101100,249171980,2140,2130,2140,2130,1972
|
|
20230728,101000,244970445,2130,2130,2130,2130,28
|
|
20230728,100900,244910805,2130,2130,2130,2130,469
|
|
20230728,100800,243911835,2130,2130,2130,2130,1
|
|
20230728,100700,243909705,2125,2125,2125,2125,100
|
|
20230728,100600,243697205,2130,2130,2130,2130,174
|
|
20230728,100500,243326585,2130,2125,2130,2125,31
|
|
20230728,100400,243260705,2125,2125,2125,2125,0
|
|
20230728,100300,243260705,2125,2130,2130,2125,423
|
|
20230728,100200,242360205,2130,2130,2135,2130,31
|
|
20230728,100100,242294165,2130,2125,2130,2125,181
|
|
20230728,100000,241908880,2130,2125,2130,2125,306
|
|
20230728,095900,241257580,2130,2130,2130,2130,0
|
|
20230728,095800,241257580,2130,2130,2135,2130,203
|
|
20230728,095700,240825180,2130,2130,2130,2130,225
|
|
20230728,095600,240345930,2135,2135,2135,2130,329
|
|
20230728,095500,239645140,2125,2135,2135,2125,794
|
|
20230728,095400,237953640,2130,2130,2130,2130,0
|
|
20230728,095300,237953640,2130,2130,2130,2130,200
|
|
20230728,095200,237527640,2130,2125,2130,2125,1612
|
|
20230728,095100,234096580,2130,2130,2130,2130,99
|
|
20230728,095000,233885710,2125,2130,2135,2125,4776
|
|
20230728,094900,223712910,2135,2135,2135,2135,4
|
|
20230728,094800,223704370,2130,2135,2135,2130,708
|
|
20230728,094700,222196320,2135,2135,2135,2130,1008
|
|
20230728,094600,220049240,2135,2130,2135,2130,3823
|
|
20230728,094500,211906235,2130,2130,2130,2130,14049
|
|
20230728,094400,181981865,2135,2135,2135,2135,57
|
|
20230728,094300,181860170,2135,2135,2135,2135,2
|
|
20230728,094200,181855900,2135,2135,2135,2135,0
|
|
20230728,094100,181855900,2135,2130,2135,2130,223
|
|
20230728,094000,181380045,2140,2140,2140,2140,0
|
|
20230728,093900,181380045,2140,2140,2140,2140,1
|
|
20230728,093800,181377905,2140,2140,2140,2140,0
|
|
20230728,093700,181377905,2140,2130,2140,2130,1205
|
|
20230728,093600,178806475,2135,2130,2135,2130,1225
|
|
20230728,093500,176197160,2130,2130,2130,2130,25
|
|
20230728,093400,176143910,2125,2130,2130,2125,594
|
|
20230728,093300,174879160,2130,2125,2130,2125,101
|
|
20230728,093200,174664530,2130,2125,2130,2125,2256
|
|
20230728,093100,169859515,2125,2135,2140,2125,10204
|
|
20230728,093000,148127085,2135,2135,2135,2135,0
|
|
20230728,092900,148127085,2135,2135,2135,2135,0
|
|
20230728,092800,148127085,2135,2135,2135,2135,5
|
|
20230728,092700,148116410,2140,2140,2140,2140,0
|
|
20230728,092600,148116410,2140,2140,2140,2140,15
|
|
20230728,092500,148084310,2140,2140,2140,2140,592
|
|
20230728,092400,146817430,2140,2140,2140,2140,93
|
|
20230728,092300,146618410,2140,2140,2140,2140,6
|
|
20230728,092200,146605570,2140,2140,2140,2140,609
|
|
20230728,092100,145302310,2140,2140,2140,2140,0
|
|
20230728,092000,145302310,2140,2135,2140,2135,304
|
|
20230728,091900,144651835,2140,2140,2140,2140,233
|
|
20230728,091800,144153215,2140,2140,2140,2140,2
|
|
20230728,091700,144148935,2135,2135,2135,2135,0
|
|
20230728,091600,144148935,2135,2135,2135,2135,615
|
|
20230728,091500,142835910,2140,2140,2145,2135,1309
|
|
20230728,091400,140033130,2140,2145,2145,2140,880
|
|
20230728,091300,138145555,2145,2135,2145,2135,385
|
|
20230728,091200,137320435,2135,2135,2135,2135,12
|
|
20230728,091100,137294815,2135,2135,2135,2135,3278
|
|
20230728,091000,130296285,2130,2145,2145,2130,6981
|
|
20230728,090900,115358240,2145,2130,2145,2130,2369
|
|
20230728,090800,110279925,2130,2130,2145,2130,7621
|
|
20230728,090700,93986200,2130,2130,2130,2130,2
|
|
20230728,090600,93981940,2120,2120,2120,2120,1381
|
|
20230728,090500,91054220,2120,2115,2120,2110,689
|
|
20230728,090400,89595670,2115,2125,2125,2115,996
|
|
20230728,090300,87485915,2125,2120,2125,2120,87
|
|
20230728,090200,87301465,2120,2130,2130,2120,1913
|
|
20230728,090100,83232965,2135,2135,2135,2135,2
|
|
20230728,090000,83228695,2110,2125,2130,2110,39167
|