645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194200,1513481430,2220,2220,2220,2220,19538
|
|
20230728,194100,1513481430,2220,2220,2220,2220,0
|
|
20230728,194000,1513481430,2220,2220,2220,2220,0
|
|
20230728,193900,1513481430,2220,2220,2220,2220,0
|
|
20230728,193800,1513481430,2220,2220,2220,2220,0
|
|
20230728,193700,1513481430,2220,2220,2220,2220,0
|
|
20230728,193600,1513481430,2220,2220,2220,2220,0
|
|
20230728,193500,1513481430,2220,2220,2220,2220,0
|
|
20230728,193400,1513481430,2220,2220,2220,2220,0
|
|
20230728,193300,1513481430,2220,2220,2220,2220,0
|
|
20230728,193200,1513481430,2220,2220,2220,2220,0
|
|
20230728,193100,1513481430,2220,2220,2220,2220,0
|
|
20230728,193000,1513481430,2220,2220,2220,2220,0
|
|
20230728,192900,1513481430,2220,2220,2220,2220,0
|
|
20230728,192800,1513481430,2220,2220,2220,2220,0
|
|
20230728,192700,1513481430,2220,2220,2220,2220,0
|
|
20230728,192600,1513481430,2220,2220,2220,2220,0
|
|
20230728,192500,1513481430,2220,2220,2220,2220,0
|
|
20230728,192400,1513481430,2220,2220,2220,2220,0
|
|
20230728,192300,1513481430,2220,2220,2220,2220,0
|
|
20230728,192200,1513481430,2220,2220,2220,2220,0
|
|
20230728,192100,1513481430,2220,2220,2220,2220,0
|
|
20230728,192000,1513481430,2220,2220,2220,2220,0
|
|
20230728,191900,1513481430,2220,2220,2220,2220,0
|
|
20230728,191800,1513481430,2220,2220,2220,2220,0
|
|
20230728,191700,1513481430,2220,2220,2220,2220,0
|
|
20230728,191600,1513481430,2220,2220,2220,2220,0
|
|
20230728,191500,1513481430,2220,2220,2220,2220,0
|
|
20230728,191400,1513481430,2220,2220,2220,2220,0
|
|
20230728,191300,1513481430,2220,2220,2220,2220,0
|
|
20230728,191200,1513481430,2220,2220,2220,2220,19538
|
|
20230728,191100,1513481430,2220,2220,2220,2220,0
|
|
20230728,191000,1513481430,2220,2220,2220,2220,0
|
|
20230728,190900,1513481430,2220,2220,2220,2220,0
|
|
20230728,190800,1513481430,2220,2220,2220,2220,0
|
|
20230728,190700,1513481430,2220,2220,2220,2220,0
|
|
20230728,190600,1513481430,2220,2220,2220,2220,0
|
|
20230728,190500,1513481430,2220,2220,2220,2220,0
|
|
20230728,190400,1513481430,2220,2220,2220,2220,0
|
|
20230728,190300,1513481430,2220,2220,2220,2220,0
|
|
20230728,190200,1513481430,2220,2220,2220,2220,0
|
|
20230728,190100,1513481430,2220,2220,2220,2220,0
|
|
20230728,190000,1513481430,2220,2220,2220,2220,0
|
|
20230728,185900,1513481430,2220,2220,2220,2220,0
|
|
20230728,185800,1513481430,2220,2220,2220,2220,0
|
|
20230728,185700,1513481430,2220,2220,2220,2220,0
|
|
20230728,185600,1513481430,2220,2220,2220,2220,0
|
|
20230728,185500,1513481430,2220,2220,2220,2220,0
|
|
20230728,185400,1513481430,2220,2220,2220,2220,0
|
|
20230728,185300,1513481430,2220,2220,2220,2220,0
|
|
20230728,185200,1513481430,2220,2220,2220,2220,0
|
|
20230728,185100,1513481430,2220,2220,2220,2220,0
|
|
20230728,185000,1513481430,2220,2220,2220,2220,0
|
|
20230728,184900,1513481430,2220,2220,2220,2220,0
|
|
20230728,184800,1513481430,2220,2220,2220,2220,0
|
|
20230728,184700,1513481430,2220,2220,2220,2220,0
|
|
20230728,184600,1513481430,2220,2220,2220,2220,0
|
|
20230728,184500,1513481430,2220,2220,2220,2220,0
|
|
20230728,184400,1513481430,2220,2220,2220,2220,0
|
|
20230728,184300,1513481430,2220,2220,2220,2220,0
|
|
20230728,184200,1513481430,2220,2220,2220,2220,19538
|
|
20230728,184100,1513481430,2220,2220,2220,2220,0
|
|
20230728,184000,1513481430,2220,2220,2220,2220,0
|
|
20230728,183900,1513481430,2220,2220,2220,2220,0
|
|
20230728,183800,1513481430,2220,2220,2220,2220,0
|
|
20230728,183700,1513481430,2220,2220,2220,2220,0
|
|
20230728,183600,1513481430,2220,2220,2220,2220,0
|
|
20230728,183500,1513481430,2220,2220,2220,2220,0
|
|
20230728,183400,1513481430,2220,2220,2220,2220,0
|
|
20230728,183300,1513481430,2220,2220,2220,2220,0
|
|
20230728,183200,1513481430,2220,2220,2220,2220,0
|
|
20230728,183100,1513481430,2220,2220,2220,2220,0
|
|
20230728,183000,1513481430,2220,2220,2220,2220,0
|
|
20230728,182900,1513481430,2220,2220,2220,2220,0
|
|
20230728,182800,1513481430,2220,2220,2220,2220,0
|
|
20230728,182700,1513481430,2220,2220,2220,2220,0
|
|
20230728,182600,1513481430,2220,2220,2220,2220,0
|
|
20230728,182500,1513481430,2220,2220,2220,2220,0
|
|
20230728,182400,1513481430,2220,2220,2220,2220,0
|
|
20230728,182300,1513481430,2220,2220,2220,2220,0
|
|
20230728,182200,1513481430,2220,2220,2220,2220,0
|
|
20230728,182100,1513481430,2220,2220,2220,2220,0
|
|
20230728,182000,1513481430,2220,2220,2220,2220,0
|
|
20230728,181900,1513481430,2220,2220,2220,2220,0
|
|
20230728,181800,1513481430,2220,2220,2220,2220,0
|
|
20230728,181700,1513481430,2220,2220,2220,2220,0
|
|
20230728,181600,1513481430,2220,2220,2220,2220,0
|
|
20230728,181500,1513481430,2220,2220,2220,2220,0
|
|
20230728,181400,1513481430,2220,2220,2220,2220,0
|
|
20230728,181300,1513481430,2220,2220,2220,2220,0
|
|
20230728,181200,1513481430,2220,2220,2220,2220,19538
|
|
20230728,181100,1513481430,2220,2220,2220,2220,0
|
|
20230728,181000,1513481430,2220,2220,2220,2220,0
|
|
20230728,180900,1513481430,2220,2220,2220,2220,0
|
|
20230728,180800,1513481430,2220,2220,2220,2220,0
|
|
20230728,180700,1513481430,2220,2220,2220,2220,0
|
|
20230728,180600,1513481430,2220,2220,2220,2220,0
|
|
20230728,180500,1513481430,2220,2220,2220,2220,0
|
|
20230728,180400,1513481430,2220,2220,2220,2220,0
|
|
20230728,180300,1513481430,2220,2220,2220,2220,0
|
|
20230728,180200,1513481430,2220,2220,2220,2220,0
|
|
20230728,180100,1513481430,2220,2220,2220,2220,0
|
|
20230728,180000,1513481430,2220,2220,2220,2220,0
|
|
20230728,175900,1513481430,2220,2220,2220,2220,0
|
|
20230728,175800,1513481430,2220,2220,2220,2220,0
|
|
20230728,175700,1513481430,2220,2220,2220,2220,0
|
|
20230728,175600,1513481430,2220,2220,2220,2220,0
|
|
20230728,175500,1513481430,2220,2220,2220,2220,0
|
|
20230728,175400,1513481430,2220,2220,2220,2220,0
|
|
20230728,175300,1513481430,2220,2220,2220,2220,0
|
|
20230728,175200,1513481430,2220,2220,2220,2220,0
|
|
20230728,175100,1513481430,2220,2220,2220,2220,0
|
|
20230728,175000,1513481430,2220,2220,2220,2220,0
|
|
20230728,174900,1513481430,2220,2220,2220,2220,0
|
|
20230728,174800,1513481430,2220,2220,2220,2220,0
|
|
20230728,174700,1513481430,2220,2220,2220,2220,0
|
|
20230728,174600,1513481430,2220,2220,2220,2220,0
|
|
20230728,174500,1513481430,2220,2220,2220,2220,0
|
|
20230728,174400,1513481430,2220,2220,2220,2220,0
|
|
20230728,174300,1513481430,2220,2220,2220,2220,0
|
|
20230728,174200,1513481430,2220,2220,2220,2220,19538
|
|
20230728,174100,1513481430,2220,2220,2220,2220,0
|
|
20230728,174000,1513481430,2220,2220,2220,2220,0
|
|
20230728,173900,1513481430,2220,2220,2220,2220,0
|
|
20230728,173800,1513481430,2220,2220,2220,2220,0
|
|
20230728,173700,1513481430,2220,2220,2220,2220,0
|
|
20230728,173600,1513481430,2220,2220,2220,2220,0
|
|
20230728,173500,1513481430,2220,2220,2220,2220,0
|
|
20230728,173400,1513481430,2220,2220,2220,2220,0
|
|
20230728,173300,1513481430,2220,2220,2220,2220,0
|
|
20230728,173200,1513481430,2220,2220,2220,2220,0
|
|
20230728,173100,1513481430,2220,2220,2220,2220,0
|
|
20230728,173000,1513481430,2220,2220,2220,2220,0
|
|
20230728,172900,1513481430,2220,2220,2220,2220,0
|
|
20230728,172800,1513481430,2220,2220,2220,2220,0
|
|
20230728,172700,1513481430,2220,2220,2220,2220,0
|
|
20230728,172600,1513481430,2220,2220,2220,2220,0
|
|
20230728,172500,1513481430,2220,2220,2220,2220,0
|
|
20230728,172400,1513481430,2220,2220,2220,2220,0
|
|
20230728,172300,1513481430,2220,2220,2220,2220,0
|
|
20230728,172200,1513481430,2220,2220,2220,2220,0
|
|
20230728,172100,1513481430,2220,2220,2220,2220,0
|
|
20230728,172000,1513481430,2220,2220,2220,2220,0
|
|
20230728,171900,1513481430,2220,2220,2220,2220,0
|
|
20230728,171800,1513481430,2220,2220,2220,2220,0
|
|
20230728,171700,1513481430,2220,2220,2220,2220,0
|
|
20230728,171600,1513481430,2220,2220,2220,2220,0
|
|
20230728,171500,1513481430,2220,2220,2220,2220,0
|
|
20230728,171400,1513481430,2220,2220,2220,2220,0
|
|
20230728,171300,1513481430,2220,2220,2220,2220,0
|
|
20230728,171200,1513481430,2220,2220,2220,2220,19538
|
|
20230728,171100,1513481430,2220,2220,2220,2220,0
|
|
20230728,171000,1513481430,2220,2220,2220,2220,0
|
|
20230728,170900,1513481430,2220,2220,2220,2220,0
|
|
20230728,170800,1513481430,2220,2220,2220,2220,0
|
|
20230728,170700,1513481430,2220,2220,2220,2220,0
|
|
20230728,170600,1513481430,2220,2220,2220,2220,0
|
|
20230728,170500,1513481430,2220,2220,2220,2220,0
|
|
20230728,170400,1513481430,2220,2220,2220,2220,0
|
|
20230728,170300,1513481430,2220,2220,2220,2220,0
|
|
20230728,170200,1513481430,2220,2220,2220,2220,0
|
|
20230728,170100,1513481430,2220,2220,2220,2220,0
|
|
20230728,170000,1513481430,2220,2220,2220,2220,0
|
|
20230728,165900,1513481430,2220,2220,2220,2220,0
|
|
20230728,165800,1513481430,2220,2220,2220,2220,0
|
|
20230728,165700,1513481430,2220,2220,2220,2220,0
|
|
20230728,165600,1513481430,2220,2220,2220,2220,0
|
|
20230728,165500,1513481430,2220,2220,2220,2220,0
|
|
20230728,165400,1513481430,2220,2220,2220,2220,0
|
|
20230728,165300,1513481430,2220,2220,2220,2220,0
|
|
20230728,165200,1513481430,2220,2220,2220,2220,0
|
|
20230728,165100,1513481430,2220,2220,2220,2220,0
|
|
20230728,165000,1513481430,2220,2220,2220,2220,0
|
|
20230728,164900,1513481430,2220,2220,2220,2220,0
|
|
20230728,164800,1513481430,2220,2220,2220,2220,0
|
|
20230728,164700,1513481430,2220,2220,2220,2220,0
|
|
20230728,164600,1513481430,2220,2220,2220,2220,0
|
|
20230728,164500,1513481430,2220,2220,2220,2220,0
|
|
20230728,164400,1513481430,2220,2220,2220,2220,0
|
|
20230728,164300,1513481430,2220,2220,2220,2220,0
|
|
20230728,164200,1513481430,2220,2220,2220,2220,19538
|
|
20230728,164100,1513481430,2220,2220,2220,2220,0
|
|
20230728,164000,1513481430,2220,2220,2220,2220,0
|
|
20230728,163900,1513481430,2220,2220,2220,2220,0
|
|
20230728,163800,1513481430,2220,2220,2220,2220,0
|
|
20230728,163700,1513481430,2220,2220,2220,2220,0
|
|
20230728,163600,1513481430,2220,2220,2220,2220,0
|
|
20230728,163500,1513481430,2220,2220,2220,2220,0
|
|
20230728,163400,1513481430,2220,2220,2220,2220,0
|
|
20230728,163300,1513481430,2220,2220,2220,2220,0
|
|
20230728,163200,1513481430,2220,2220,2220,2220,0
|
|
20230728,163100,1513481430,2220,2220,2220,2220,0
|
|
20230728,163000,1513481430,2220,2220,2220,2220,0
|
|
20230728,162900,1513481430,2220,2220,2220,2220,0
|
|
20230728,162800,1513481430,2220,2220,2220,2220,0
|
|
20230728,162700,1513481430,2220,2220,2220,2220,0
|
|
20230728,162600,1513481430,2220,2220,2220,2220,0
|
|
20230728,162500,1513481430,2220,2220,2220,2220,0
|
|
20230728,162400,1513481430,2220,2220,2220,2220,0
|
|
20230728,162300,1513481430,2220,2220,2220,2220,0
|
|
20230728,162200,1513481430,2220,2220,2220,2220,0
|
|
20230728,162100,1513481430,2220,2220,2220,2220,0
|
|
20230728,162000,1513481430,2220,2220,2220,2220,0
|
|
20230728,161900,1513481430,2220,2220,2220,2220,0
|
|
20230728,161800,1513481430,2220,2220,2220,2220,0
|
|
20230728,161700,1513481430,2220,2220,2220,2220,0
|
|
20230728,161600,1513481430,2220,2220,2220,2220,0
|
|
20230728,161500,1513481430,2220,2220,2220,2220,0
|
|
20230728,161400,1513481430,2220,2220,2220,2220,0
|
|
20230728,161300,1513481430,2220,2220,2220,2220,0
|
|
20230728,161200,1513481430,2220,2220,2220,2220,19538
|
|
20230728,161100,1513481430,2220,2220,2220,2220,0
|
|
20230728,161000,1513481430,2220,2220,2220,2220,0
|
|
20230728,160900,1513481430,2220,2220,2220,2220,0
|
|
20230728,160800,1513481430,2220,2220,2220,2220,0
|
|
20230728,160700,1513481430,2220,2220,2220,2220,0
|
|
20230728,160600,1513481430,2220,2220,2220,2220,0
|
|
20230728,160500,1513481430,2220,2220,2220,2220,0
|
|
20230728,160400,1513481430,2220,2220,2220,2220,0
|
|
20230728,160300,1513481430,2220,2220,2220,2220,0
|
|
20230728,160200,1513481430,2220,2220,2220,2220,0
|
|
20230728,160100,1513481430,2220,2220,2220,2220,0
|
|
20230728,160000,1513481430,2220,2220,2220,2220,0
|
|
20230728,155900,1513481430,2220,2220,2220,2220,0
|
|
20230728,155800,1513481430,2220,2220,2220,2220,0
|
|
20230728,155700,1513481430,2220,2220,2220,2220,0
|
|
20230728,155600,1513481430,2220,2220,2220,2220,0
|
|
20230728,155500,1513481430,2220,2220,2220,2220,0
|
|
20230728,155400,1513481430,2220,2220,2220,2220,0
|
|
20230728,155300,1513481430,2220,2220,2220,2220,0
|
|
20230728,155200,1513481430,2220,2220,2220,2220,0
|
|
20230728,155100,1513481430,2220,2220,2220,2220,0
|
|
20230728,155000,1513481430,2220,2220,2220,2220,0
|
|
20230728,154900,1513481430,2220,2220,2220,2220,0
|
|
20230728,154800,1513481430,2220,2220,2220,2220,0
|
|
20230728,154700,1513481430,2220,2220,2220,2220,0
|
|
20230728,154600,1513481430,2220,2220,2220,2220,0
|
|
20230728,154500,1513481430,2220,2220,2220,2220,0
|
|
20230728,154400,1513481430,2220,2220,2220,2220,0
|
|
20230728,154300,1513481430,2220,2220,2220,2220,0
|
|
20230728,154200,1513481430,2220,2220,2220,2220,19538
|
|
20230728,154100,1513481430,2220,2220,2220,2220,0
|
|
20230728,154000,1513481430,2220,2220,2220,2220,0
|
|
20230728,153900,1513481430,2220,2220,2220,2220,0
|
|
20230728,153800,1513481430,2220,2220,2220,2220,0
|
|
20230728,153700,1513481430,2220,2220,2220,2220,0
|
|
20230728,153600,1513481430,2220,2220,2220,2220,0
|
|
20230728,153500,1513481430,2220,2220,2220,2220,0
|
|
20230728,153400,1513481430,2220,2220,2220,2220,0
|
|
20230728,153300,1513481430,2220,2220,2220,2220,0
|
|
20230728,153200,1513481430,2220,2220,2220,2220,0
|
|
20230728,153100,1513481430,2220,2220,2220,2220,0
|
|
20230728,153000,1513481430,2220,2220,2220,2220,19538
|
|
20230728,152900,1470107070,2225,2225,2225,2225,0
|
|
20230728,152800,1470107070,2225,2225,2225,2225,0
|
|
20230728,152700,1470107070,2225,2225,2225,2225,0
|
|
20230728,152600,1470107070,2225,2225,2225,2225,0
|
|
20230728,152500,1470107070,2225,2225,2225,2225,0
|
|
20230728,152400,1470107070,2225,2225,2225,2225,0
|
|
20230728,152300,1470107070,2225,2225,2225,2225,0
|
|
20230728,152200,1470107070,2225,2225,2225,2225,0
|
|
20230728,152100,1470107070,2225,2225,2225,2225,0
|
|
20230728,152000,1470107070,2225,2225,2225,2225,0
|
|
20230728,151900,1470107070,2225,2225,2225,2215,7667
|
|
20230728,151800,1453091585,2225,2225,2225,2225,1
|
|
20230728,151700,1453089360,2220,2215,2220,2215,2617
|
|
20230728,151600,1447280850,2215,2225,2225,2215,925
|
|
20230728,151500,1445226745,2220,2220,2220,2215,2126
|
|
20230728,151400,1440508370,2220,2225,2225,2215,993
|
|
20230728,151300,1438307340,2220,2225,2225,2220,2365
|
|
20230728,151200,1433050290,2220,2225,2225,2220,1548
|
|
20230728,151100,1429613720,2220,2225,2225,2215,8686
|
|
20230728,151000,1410330810,2215,2220,2220,2215,6429
|
|
20230728,150900,1396075275,2220,2220,2225,2220,958
|
|
20230728,150800,1393948500,2225,2215,2225,2215,76
|
|
20230728,150700,1393780140,2230,2215,2230,2215,463
|
|
20230728,150600,1392752795,2230,2220,2230,2215,37412
|
|
20230728,150500,1309696960,2220,2215,2220,2215,1740
|
|
20230728,150400,1305842265,2215,2220,2220,2215,298
|
|
20230728,150300,1305181430,2210,2210,2220,2210,171
|
|
20230728,150200,1304803015,2220,2215,2220,2210,3743
|
|
20230728,150100,1296512805,2215,2210,2215,2205,8300
|
|
20230728,150000,1278169885,2215,2210,2215,2210,552
|
|
20230728,145900,1276948960,2215,2210,2215,2210,454
|
|
20230728,145800,1275945610,2215,2215,2215,2205,1879
|
|
20230728,145700,1271792350,2215,2210,2215,2205,3699
|
|
20230728,145600,1263618235,2215,2210,2215,2210,310
|
|
20230728,145500,1262933125,2215,2215,2215,2210,302
|
|
20230728,145400,1262265450,2220,2215,2220,2215,9889
|
|
20230728,145300,1240361310,2220,2210,2220,2210,315
|
|
20230728,145200,1239663865,2215,2210,2215,2205,6528
|
|
20230728,145100,1225224620,2210,2210,2220,2210,169
|
|
20230728,145000,1224851120,2210,2215,2215,2210,298
|
|
20230728,144900,1224191155,2215,2220,2220,2210,450
|
|
20230728,144800,1223193405,2220,2215,2220,2210,1980
|
|
20230728,144700,1218808070,2210,2210,2210,2210,298
|
|
20230728,144600,1218149490,2210,2210,2215,2210,298
|
|
20230728,144500,1217490900,2210,2215,2215,2210,5592
|
|
20230728,144400,1205126580,2215,2210,2215,2210,863
|
|
20230728,144300,1203219200,2215,2215,2215,2215,1221
|
|
20230728,144200,1200514685,2215,2215,2215,2215,250
|
|
20230728,144100,1199960935,2215,2215,2215,2215,271
|
|
20230728,144000,1199360670,2215,2215,2220,2215,1287
|
|
20230728,143900,1196509765,2215,2210,2220,2210,794
|
|
20230728,143800,1194751505,2210,2215,2215,2210,395
|
|
20230728,143700,1193877935,2215,2215,2220,2215,167
|
|
20230728,143600,1193507995,2220,2210,2220,2210,2271
|
|
20230728,143500,1188484680,2215,2215,2220,2210,8438
|
|
20230728,143400,1169806545,2215,2215,2215,2210,226
|
|
20230728,143300,1169306795,2215,2215,2220,2215,275
|
|
20230728,143200,1168697660,2210,2215,2220,2210,599
|
|
20230728,143100,1167371865,2215,2215,2215,2210,477
|
|
20230728,143000,1166315820,2215,2210,2215,2210,279
|
|
20230728,142900,1165699120,2215,2215,2220,2210,3284
|
|
20230728,142800,1158425880,2215,2210,2220,2210,923
|
|
20230728,142700,1156381550,2215,2220,2220,2210,1395
|
|
20230728,142600,1153292290,2215,2220,2220,2215,257
|
|
20230728,142500,1152722975,2215,2210,2215,2210,1583
|
|
20230728,142400,1149219935,2210,2210,2215,2205,284
|
|
20230728,142300,1148592725,2210,2210,2215,2205,566
|
|
20230728,142200,1147342245,2210,2210,2215,2210,516
|
|
20230728,142100,1146201625,2210,2215,2215,2210,980
|
|
20230728,142000,1144035750,2215,2210,2220,2210,643
|
|
20230728,141900,1142610895,2220,2215,2220,2210,7859
|
|
20230728,141800,1125229040,2220,2215,2220,2215,164
|
|
20230728,141700,1124865775,2215,2215,2215,2215,315
|
|
20230728,141600,1124168050,2215,2215,2215,2215,542
|
|
20230728,141500,1122967520,2215,2215,2215,2215,460
|
|
20230728,141400,1121948620,2215,2215,2220,2215,347
|
|
20230728,141300,1121179985,2215,2215,2220,2215,189
|
|
20230728,141200,1120760845,2215,2215,2215,2215,456
|
|
20230728,141100,1119750805,2215,2215,2215,2215,858
|
|
20230728,141000,1117850335,2220,2215,2220,2210,455
|
|
20230728,140900,1116843480,2215,2225,2225,2215,1057
|
|
20230728,140800,1114502215,2215,2220,2220,2215,10700
|
|
20230728,140700,1090760315,2225,2220,2225,2220,167
|
|
20230728,140600,1090389545,2220,2220,2225,2220,681
|
|
20230728,140500,1088877670,2220,2220,2225,2220,1077
|
|
20230728,140400,1086486680,2225,2220,2225,2220,458
|
|
20230728,140300,1085469910,2220,2225,2225,2220,287
|
|
20230728,140200,1084831770,2225,2225,2230,2225,1988
|
|
20230728,140100,1080408455,2230,2220,2230,2220,816
|
|
20230728,140000,1078596415,2220,2225,2230,2220,4376
|
|
20230728,135900,1068860635,2220,2225,2225,2220,1151
|
|
20230728,135800,1066299770,2230,2230,2230,2225,1207
|
|
20230728,135700,1063608695,2225,2225,2230,2225,1316
|
|
20230728,135600,1060680585,2225,2225,2225,2225,4744
|
|
20230728,135500,1050125185,2225,2225,2225,2225,361
|
|
20230728,135400,1049321960,2225,2225,2225,2225,205
|
|
20230728,135300,1048865835,2230,2230,2230,2220,4286
|
|
20230728,135200,1039329480,2225,2230,2230,2225,175
|
|
20230728,135100,1038940050,2230,2230,2230,2225,1085
|
|
20230728,135000,1036525910,2225,2225,2230,2225,4976
|
|
20230728,134900,1025454145,2230,2225,2230,2225,533
|
|
20230728,134800,1024268190,2230,2235,2235,2225,93
|
|
20230728,134700,1024060985,2225,2225,2230,2225,1143
|
|
20230728,134600,1021512250,2235,2230,2235,2230,2757
|
|
20230728,134500,1015364125,2235,2230,2235,2225,4760
|
|
20230728,134400,1004731010,2230,2225,2230,2225,1824
|
|
20230728,134300,1000664800,2230,2230,2230,2225,835
|
|
20230728,134200,998803720,2230,2225,2230,2225,357
|
|
20230728,134100,998009385,2230,2220,2230,2220,3217
|
|
20230728,134000,990836140,2225,2225,2230,2225,2392
|
|
20230728,133900,985513935,2225,2225,2230,2225,266
|
|
20230728,133800,984922030,2225,2230,2230,2225,385
|
|
20230728,133700,984065340,2230,2225,2230,2225,261
|
|
20230728,133600,983484610,2230,2225,2230,2225,325
|
|
20230728,133500,982760875,2225,2225,2235,2225,354
|
|
20230728,133400,981972210,2225,2230,2235,2225,1408
|
|
20230728,133300,978832435,2230,2230,2235,2230,272
|
|
20230728,133200,978225870,2230,2230,2235,2230,2221
|
|
20230728,133100,973272900,2235,2225,2235,2225,1156
|
|
20230728,133000,970695980,2230,2225,2230,2220,1782
|
|
20230728,132900,966723550,2230,2225,2230,2225,270
|
|
20230728,132800,966122790,2230,2230,2230,2225,462
|
|
20230728,132700,965093480,2225,2225,2225,2225,40
|
|
20230728,132600,965004480,2230,2225,2230,2225,27
|
|
20230728,132500,964944355,2230,2230,2230,2230,0
|
|
20230728,132400,964944355,2230,2230,2230,2230,0
|
|
20230728,132300,964944355,2230,2230,2235,2225,34
|
|
20230728,132200,964868535,2235,2235,2235,2220,9203
|
|
20230728,132100,944381660,2235,2235,2235,2235,0
|
|
20230728,132000,944381660,2235,2230,2235,2225,215
|
|
20230728,131900,943902195,2235,2235,2235,2235,0
|
|
20230728,131800,943902195,2235,2230,2235,2230,45
|
|
20230728,131700,943801840,2230,2230,2230,2230,0
|
|
20230728,131600,943801840,2230,2230,2230,2230,3031
|
|
20230728,131500,937042710,2225,2230,2230,2225,2048
|
|
20230728,131400,932485870,2230,2230,2230,2225,14
|
|
20230728,131300,932454660,2230,2230,2230,2225,148
|
|
20230728,131200,932124670,2230,2230,2230,2230,0
|
|
20230728,131100,932124670,2230,2230,2230,2225,25
|
|
20230728,131000,932068940,2230,2230,2230,2225,169
|
|
20230728,130900,931692075,2235,2235,2235,2235,1
|
|
20230728,130800,931689840,2230,2230,2235,2230,1956
|
|
20230728,130700,927327955,2225,2230,2230,2225,2
|
|
20230728,130600,927323500,2225,2230,2230,2225,9
|
|
20230728,130500,927303440,2235,2235,2235,2225,6
|
|
20230728,130400,927290050,2235,2235,2235,2230,11056
|
|
20230728,130300,902633145,2240,2230,2240,2230,1698
|
|
20230728,130200,898838115,2235,2235,2235,2235,3
|
|
20230728,130100,898831410,2230,2235,2235,2230,2
|
|
20230728,130000,898826945,2240,2240,2240,2240,0
|
|
20230728,125900,898826945,2240,2240,2240,2240,101
|
|
20230728,125800,898600705,2230,2240,2240,2230,237
|
|
20230728,125700,898072120,2235,2240,2240,2235,10
|
|
20230728,125600,898049755,2240,2240,2240,2240,10
|
|
20230728,125500,898027355,2240,2240,2240,2240,1
|
|
20230728,125400,898025115,2230,2230,2240,2225,435
|
|
20230728,125300,897055050,2240,2240,2240,2240,0
|
|
20230728,125200,897055050,2240,2230,2240,2230,2
|
|
20230728,125100,897050580,2240,2240,2240,2240,1
|
|
20230728,125000,897048340,2230,2240,2240,2230,4
|
|
20230728,124900,897039395,2240,2240,2240,2240,1
|
|
20230728,124800,897037155,2230,2240,2240,2230,102
|
|
20230728,124700,896809685,2240,2230,2240,2230,458
|
|
20230728,124600,895788285,2235,2235,2235,2235,1
|
|
20230728,124500,895786050,2240,2240,2240,2240,0
|
|
20230728,124400,895786050,2240,2230,2240,2230,601
|
|
20230728,124300,894439820,2240,2240,2240,2230,5
|
|
20230728,124200,894428630,2225,2240,2240,2225,2003
|
|
20230728,124100,889961915,2230,2240,2240,2230,800
|
|
20230728,124000,888174825,2240,2240,2240,2240,0
|
|
20230728,123900,888174825,2240,2235,2240,2230,3004
|
|
20230728,123800,881475385,2240,2240,2240,2240,0
|
|
20230728,123700,881475385,2240,2240,2240,2240,15
|
|
20230728,123600,881441785,2240,2240,2240,2240,0
|
|
20230728,123500,881441785,2240,2235,2240,2235,34
|
|
20230728,123400,881365790,2240,2235,2240,2235,75
|
|
20230728,123300,881198160,2240,2235,2240,2235,109
|
|
20230728,123200,880954540,2240,2240,2240,2235,101
|
|
20230728,123100,880728795,2245,2240,2245,2240,3572
|
|
20230728,123000,872727510,2240,2240,2240,2235,900
|
|
20230728,122900,870713455,2240,2240,2240,2240,0
|
|
20230728,122800,870713455,2240,2230,2240,2230,1920
|
|
20230728,122700,866431020,2235,2235,2235,2235,1253
|
|
20230728,122600,863630565,2235,2230,2235,2230,1002
|
|
20230728,122500,861396095,2240,2240,2240,2240,0
|
|
20230728,122400,861396095,2240,2240,2240,2240,0
|
|
20230728,122300,861396095,2240,2235,2240,2230,201
|
|
20230728,122200,860947220,2240,2240,2240,2235,2173
|
|
20230728,122100,856079955,2235,2235,2235,2235,2906
|
|
20230728,122000,849585045,2235,2225,2235,2225,66
|
|
20230728,121900,849437890,2235,2235,2235,2230,141
|
|
20230728,121800,849123255,2235,2230,2235,2230,2450
|
|
20230728,121700,843650695,2230,2230,2230,2230,400
|
|
20230728,121600,842758695,2235,2230,2235,2225,3221
|
|
20230728,121500,835582665,2235,2235,2235,2235,0
|
|
20230728,121400,835582665,2235,2235,2235,2235,0
|
|
20230728,121300,835582665,2235,2235,2235,2235,80
|
|
20230728,121200,835403865,2235,2230,2235,2230,41
|
|
20230728,121100,835312430,2235,2235,2235,2235,2
|
|
20230728,121000,835307960,2230,2230,2230,2230,0
|
|
20230728,120900,835307960,2230,2235,2235,2230,11
|
|
20230728,120800,835283425,2230,2230,2230,2230,563
|
|
20230728,120700,834027935,2230,2230,2230,2230,2100
|
|
20230728,120600,829344935,2235,2235,2235,2235,0
|
|
20230728,120500,829344935,2235,2235,2235,2235,1
|
|
20230728,120400,829342700,2235,2235,2235,2235,1
|
|
20230728,120300,829340465,2230,2230,2230,2230,8
|
|
20230728,120200,829322625,2230,2235,2235,2230,30
|
|
20230728,120100,829255625,2235,2230,2235,2230,20
|
|
20230728,120000,829210975,2235,2235,2235,2235,0
|
|
20230728,115900,829210975,2235,2235,2235,2235,60
|
|
20230728,115800,829076875,2235,2235,2235,2235,20
|
|
20230728,115700,829032175,2235,2235,2235,2235,1
|
|
20230728,115600,829029940,2235,2235,2235,2235,51
|
|
20230728,115500,828915955,2225,2230,2230,2225,3297
|
|
20230728,115400,821573625,2225,2230,2230,2225,11
|
|
20230728,115300,821549100,2230,2230,2230,2230,42
|
|
20230728,115200,821455440,2230,2230,2230,2230,52
|
|
20230728,115100,821339480,2230,2230,2235,2230,1661
|
|
20230728,115000,817634925,2230,2235,2235,2230,202
|
|
20230728,114900,817184455,2230,2225,2230,2225,4697
|
|
20230728,114800,806710245,2230,2230,2230,2230,0
|
|
20230728,114700,806710245,2230,2230,2230,2230,0
|
|
20230728,114600,806710245,2230,2230,2230,2230,0
|
|
20230728,114500,806710245,2230,2230,2230,2225,414
|
|
20230728,114400,805787525,2230,2230,2230,2230,1006
|
|
20230728,114300,803544145,2230,2230,2230,2230,3
|
|
20230728,114200,803537455,2225,2225,2225,2225,0
|
|
20230728,114100,803537455,2225,2225,2225,2225,1914
|
|
20230728,114000,799278805,2230,2230,2230,2230,60
|
|
20230728,113900,799145005,2225,2225,2230,2225,307
|
|
20230728,113800,798460430,2225,2230,2230,2225,4135
|
|
20230728,113700,789239390,2235,2235,2235,2235,0
|
|
20230728,113600,789239390,2235,2235,2235,2235,0
|
|
20230728,113500,789239390,2235,2230,2235,2230,528
|
|
20230728,113400,788061445,2230,2230,2230,2230,250
|
|
20230728,113300,787503945,2225,2230,2230,2225,242
|
|
20230728,113200,786964340,2230,2230,2230,2230,282
|
|
20230728,113100,786335480,2230,2230,2230,2230,3376
|
|
20230728,113000,778807000,2235,2230,2235,2230,1228
|
|
20230728,112900,776068005,2235,2235,2235,2235,3
|
|
20230728,112800,776061300,2235,2235,2235,2235,0
|
|
20230728,112700,776061300,2235,2235,2235,2235,223
|
|
20230728,112600,775562895,2235,2235,2235,2235,0
|
|
20230728,112500,775562895,2235,2235,2235,2235,1316
|
|
20230728,112400,772621635,2235,2235,2235,2235,2019
|
|
20230728,112300,768109170,2235,2235,2235,2235,1
|
|
20230728,112200,768106935,2240,2235,2240,2235,2
|
|
20230728,112100,768102460,2235,2235,2235,2235,5
|
|
20230728,112000,768091285,2240,2235,2240,2235,1151
|
|
20230728,111900,765518760,2235,2235,2235,2235,2700
|
|
20230728,111800,759484260,2230,2230,2230,2230,278
|
|
20230728,111700,758864320,2235,2235,2235,2235,225
|
|
20230728,111600,758361445,2235,2235,2235,2235,652
|
|
20230728,111500,756904225,2240,2240,2240,2230,7049
|
|
20230728,111400,741161380,2240,2240,2240,2235,1654
|
|
20230728,111300,737462425,2240,2245,2245,2240,9984
|
|
20230728,111200,715082250,2250,2245,2250,2245,8450
|
|
20230728,111100,696111995,2245,2245,2245,2245,457
|
|
20230728,111000,695086030,2245,2240,2245,2240,62
|
|
20230728,110900,694947090,2245,2245,2245,2240,5194
|
|
20230728,110800,683312500,2240,2240,2245,2235,579
|
|
20230728,110700,682015395,2240,2245,2245,2240,72
|
|
20230728,110600,681854110,2240,2240,2240,2240,0
|
|
20230728,110500,681854110,2240,2240,2245,2235,4680
|
|
20230728,110400,671379815,2240,2240,2240,2240,6
|
|
20230728,110300,671366375,2240,2235,2240,2235,5812
|
|
20230728,110200,658349995,2235,2235,2235,2235,213
|
|
20230728,110100,657873940,2235,2235,2235,2235,988
|
|
20230728,110000,655665760,2235,2235,2235,2235,3142
|
|
20230728,105900,648643390,2235,2235,2235,2235,30
|
|
20230728,105800,648576340,2235,2235,2235,2235,1490
|
|
20230728,105700,645246190,2235,2235,2235,2235,0
|
|
20230728,105600,645246190,2235,2230,2235,2230,301
|
|
20230728,105500,644574955,2230,2230,2230,2230,3310
|
|
20230728,105400,637193655,2235,2230,2235,2230,1361
|
|
20230728,105300,634158515,2230,2225,2230,2225,2278
|
|
20230728,105200,629079955,2225,2230,2230,2225,596
|
|
20230728,105100,627751375,2230,2230,2230,2230,300
|
|
20230728,105000,627082375,2230,2230,2230,2230,10
|
|
20230728,104900,627060075,2235,2230,2235,2230,52
|
|
20230728,104800,626944090,2235,2235,2235,2235,50
|
|
20230728,104700,626832340,2235,2235,2235,2235,1473
|
|
20230728,104600,623540185,2235,2235,2235,2235,0
|
|
20230728,104500,623540185,2235,2235,2235,2235,6
|
|
20230728,104400,623526775,2235,2235,2235,2235,100
|
|
20230728,104300,623303275,2235,2235,2235,2235,0
|
|
20230728,104200,623303275,2235,2230,2235,2225,3577
|
|
20230728,104100,615328745,2230,2230,2230,2230,160
|
|
20230728,104000,614971945,2235,2230,2235,2230,750
|
|
20230728,103900,613296945,2230,2230,2230,2230,300
|
|
20230728,103800,612627945,2235,2235,2235,2230,1711
|
|
20230728,103700,608812310,2235,2235,2235,2235,1007
|
|
20230728,103600,606561665,2235,2235,2235,2235,320
|
|
20230728,103500,605846465,2240,2240,2240,2240,1958
|
|
20230728,103400,601460545,2240,2235,2240,2235,1570
|
|
20230728,103300,597944280,2235,2240,2240,2235,201
|
|
20230728,103200,597495040,2235,2240,2240,2235,2837
|
|
20230728,103100,591153710,2240,2245,2245,2240,15
|
|
20230728,103000,591120085,2245,2235,2245,2235,3520
|
|
20230728,102900,583217695,2245,2235,2245,2235,2574
|
|
20230728,102800,577454055,2235,2235,2235,2235,3167
|
|
20230728,102700,570375810,2230,2230,2230,2230,304
|
|
20230728,102600,569697890,2230,2235,2235,2230,2431
|
|
20230728,102500,564267660,2235,2230,2235,2230,1932
|
|
20230728,102400,559958550,2225,2230,2230,2225,736
|
|
20230728,102300,558317350,2230,2230,2230,2230,800
|
|
20230728,102200,556533350,2230,2230,2230,2230,992
|
|
20230728,102100,554321190,2230,2225,2235,2225,7143
|
|
20230728,102000,538397535,2215,2225,2225,2215,1071
|
|
20230728,101900,536023365,2225,2220,2225,2220,672
|
|
20230728,101800,534531305,2225,2220,2225,2220,270
|
|
20230728,101700,533931655,2220,2225,2225,2220,130
|
|
20230728,101600,533642905,2225,2230,2230,2225,264
|
|
20230728,101500,533054505,2230,2215,2230,2215,339
|
|
20230728,101400,532298550,2215,2225,2225,2215,10538
|
|
20230728,101300,508914105,2225,2225,2235,2225,11117
|
|
20230728,101200,484124080,2225,2220,2225,2220,5457
|
|
20230728,101100,472004455,2215,2210,2215,2210,6390
|
|
20230728,101000,457860390,2210,2205,2210,2205,2800
|
|
20230728,100900,451686345,2210,2210,2210,2210,8
|
|
20230728,100800,451668665,2210,2205,2210,2205,703
|
|
20230728,100700,450118540,2205,2205,2205,2205,1263
|
|
20230728,100600,447333625,2210,2210,2210,2210,800
|
|
20230728,100500,445565625,2210,2210,2210,2210,500
|
|
20230728,100400,444460625,2210,2210,2210,2210,650
|
|
20230728,100300,443024125,2215,2210,2215,2210,111
|
|
20230728,100200,442778310,2210,2205,2210,2205,3909
|
|
20230728,100100,434139470,2205,2210,2210,2205,1071
|
|
20230728,100000,431772805,2210,2205,2210,2205,1200
|
|
20230728,095900,429125805,2205,2205,2205,2200,1741
|
|
20230728,095800,425286905,2205,2205,2205,2200,566
|
|
20230728,095700,424039130,2200,2200,2200,2200,51
|
|
20230728,095600,423926930,2210,2200,2210,2200,8469
|
|
20230728,095500,405272950,2200,2190,2200,2190,2547
|
|
20230728,095400,399673130,2190,2195,2200,2190,1699
|
|
20230728,095300,395949420,2195,2190,2195,2190,2524
|
|
20230728,095200,390409390,2190,2190,2190,2190,1729
|
|
20230728,095100,386622880,2195,2195,2200,2195,825
|
|
20230728,095000,384812000,2195,2205,2205,2195,24
|
|
20230728,094900,384759205,2195,2200,2200,2195,5000
|
|
20230728,094800,373782175,2205,2205,2205,2205,96
|
|
20230728,094700,373570495,2205,2205,2205,2200,99
|
|
20230728,094600,373352205,2210,2205,2210,2200,926
|
|
20230728,094500,371310465,2205,2205,2205,2200,4
|
|
20230728,094400,371301650,2205,2205,2205,2200,5123
|
|
20230728,094300,360005440,2205,2205,2205,2205,46
|
|
20230728,094200,359904010,2205,2205,2205,2195,4
|
|
20230728,094100,359895210,2200,2205,2205,2200,3052
|
|
20230728,094000,353178050,2205,2195,2205,2195,173
|
|
20230728,093900,352797450,2195,2190,2195,2190,512
|
|
20230728,093800,351673670,2190,2195,2200,2185,1227
|
|
20230728,093700,348985405,2190,2195,2200,2190,2846
|
|
20230728,093600,342749795,2195,2210,2210,2195,6052
|
|
20230728,093500,329436900,2210,2210,2210,2205,3610
|
|
20230728,093400,321466300,2210,2205,2210,2205,1432
|
|
20230728,093300,318308205,2205,2200,2205,2200,7
|
|
20230728,093200,318292785,2205,2205,2205,2205,127
|
|
20230728,093100,318012750,2205,2205,2205,2205,292
|
|
20230728,093000,317368890,2205,2195,2205,2195,8115
|
|
20230728,092900,299542100,2195,2195,2195,2195,252
|
|
20230728,092800,298988960,2195,2200,2200,2195,880
|
|
20230728,092700,297053210,2195,2200,2205,2195,3119
|
|
20230728,092600,290190700,2200,2200,2205,2200,2037
|
|
20230728,092500,285709290,2205,2205,2205,2205,450
|
|
20230728,092400,284717040,2205,2200,2205,2200,332
|
|
20230728,092300,283985470,2200,2195,2200,2195,103
|
|
20230728,092200,283758875,2200,2200,2200,2200,596
|
|
20230728,092100,282447675,2200,2195,2200,2190,919
|
|
20230728,092000,280430815,2200,2195,2200,2195,472
|
|
20230728,091900,279393775,2195,2200,2200,2195,4070
|
|
20230728,091800,270441570,2200,2200,2200,2190,1403
|
|
20230728,091700,267355135,2195,2195,2200,2190,4831
|
|
20230728,091600,256751135,2190,2195,2195,2190,64
|
|
20230728,091500,256610665,2195,2195,2195,2195,3029
|
|
20230728,091400,249962010,2195,2190,2195,2190,518
|
|
20230728,091300,248825165,2195,2190,2195,2180,2330
|
|
20230728,091200,243723615,2190,2190,2190,2180,4330
|
|
20230728,091100,234283715,2190,2185,2190,2180,5142
|
|
20230728,091000,223048650,2185,2175,2185,2175,1890
|
|
20230728,090900,218925230,2175,2175,2175,2170,509
|
|
20230728,090800,217820150,2170,2170,2180,2170,170
|
|
20230728,090700,217451110,2175,2175,2180,2170,3159
|
|
20230728,090600,210574495,2175,2170,2175,2170,5758
|
|
20230728,090500,198063860,2170,2160,2170,2160,9506
|
|
20230728,090400,177457400,2160,2165,2165,2145,4831
|
|
20230728,090300,167047355,2165,2160,2165,2155,12235
|
|
20230728,090200,140577240,2160,2145,2160,2145,12588
|
|
20230728,090100,113496505,2130,2160,2160,2120,31524
|
|
20230728,090000,46164080,2160,2150,2170,2150,20390
|