646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194300,4332120560,2600,2600,2600,2600,21989
|
|
20230728,194200,4332120560,2600,2600,2600,2600,0
|
|
20230728,194100,4332120560,2600,2600,2600,2600,0
|
|
20230728,194000,4332120560,2600,2600,2600,2600,0
|
|
20230728,193900,4332120560,2600,2600,2600,2600,0
|
|
20230728,193800,4332120560,2600,2600,2600,2600,0
|
|
20230728,193700,4332120560,2600,2600,2600,2600,0
|
|
20230728,193600,4332120560,2600,2600,2600,2600,0
|
|
20230728,193500,4332120560,2600,2600,2600,2600,0
|
|
20230728,193400,4332120560,2600,2600,2600,2600,0
|
|
20230728,193300,4332120560,2600,2600,2600,2600,0
|
|
20230728,193200,4332120560,2600,2600,2600,2600,0
|
|
20230728,193100,4332120560,2600,2600,2600,2600,0
|
|
20230728,193000,4332120560,2600,2600,2600,2600,0
|
|
20230728,192900,4332120560,2600,2600,2600,2600,0
|
|
20230728,192800,4332120560,2600,2600,2600,2600,0
|
|
20230728,192700,4332120560,2600,2600,2600,2600,0
|
|
20230728,192600,4332120560,2600,2600,2600,2600,0
|
|
20230728,192500,4332120560,2600,2600,2600,2600,0
|
|
20230728,192400,4332120560,2600,2600,2600,2600,0
|
|
20230728,192300,4332120560,2600,2600,2600,2600,0
|
|
20230728,192200,4332120560,2600,2600,2600,2600,0
|
|
20230728,192100,4332120560,2600,2600,2600,2600,0
|
|
20230728,192000,4332120560,2600,2600,2600,2600,0
|
|
20230728,191900,4332120560,2600,2600,2600,2600,0
|
|
20230728,191800,4332120560,2600,2600,2600,2600,0
|
|
20230728,191700,4332120560,2600,2600,2600,2600,0
|
|
20230728,191600,4332120560,2600,2600,2600,2600,0
|
|
20230728,191500,4332120560,2600,2600,2600,2600,0
|
|
20230728,191400,4332120560,2600,2600,2600,2600,0
|
|
20230728,191300,4332120560,2600,2600,2600,2600,21989
|
|
20230728,191200,4332120560,2600,2600,2600,2600,0
|
|
20230728,191100,4332120560,2600,2600,2600,2600,0
|
|
20230728,191000,4332120560,2600,2600,2600,2600,0
|
|
20230728,190900,4332120560,2600,2600,2600,2600,0
|
|
20230728,190800,4332120560,2600,2600,2600,2600,0
|
|
20230728,190700,4332120560,2600,2600,2600,2600,0
|
|
20230728,190600,4332120560,2600,2600,2600,2600,0
|
|
20230728,190500,4332120560,2600,2600,2600,2600,0
|
|
20230728,190400,4332120560,2600,2600,2600,2600,0
|
|
20230728,190300,4332120560,2600,2600,2600,2600,0
|
|
20230728,190200,4332120560,2600,2600,2600,2600,0
|
|
20230728,190100,4332120560,2600,2600,2600,2600,0
|
|
20230728,190000,4332120560,2600,2600,2600,2600,0
|
|
20230728,185900,4332120560,2600,2600,2600,2600,0
|
|
20230728,185800,4332120560,2600,2600,2600,2600,0
|
|
20230728,185700,4332120560,2600,2600,2600,2600,0
|
|
20230728,185600,4332120560,2600,2600,2600,2600,0
|
|
20230728,185500,4332120560,2600,2600,2600,2600,0
|
|
20230728,185400,4332120560,2600,2600,2600,2600,0
|
|
20230728,185300,4332120560,2600,2600,2600,2600,0
|
|
20230728,185200,4332120560,2600,2600,2600,2600,0
|
|
20230728,185100,4332120560,2600,2600,2600,2600,0
|
|
20230728,185000,4332120560,2600,2600,2600,2600,0
|
|
20230728,184900,4332120560,2600,2600,2600,2600,0
|
|
20230728,184800,4332120560,2600,2600,2600,2600,0
|
|
20230728,184700,4332120560,2600,2600,2600,2600,0
|
|
20230728,184600,4332120560,2600,2600,2600,2600,0
|
|
20230728,184500,4332120560,2600,2600,2600,2600,0
|
|
20230728,184400,4332120560,2600,2600,2600,2600,0
|
|
20230728,184300,4332120560,2600,2600,2600,2600,21989
|
|
20230728,184200,4332120560,2600,2600,2600,2600,0
|
|
20230728,184100,4332120560,2600,2600,2600,2600,0
|
|
20230728,184000,4332120560,2600,2600,2600,2600,0
|
|
20230728,183900,4332120560,2600,2600,2600,2600,0
|
|
20230728,183800,4332120560,2600,2600,2600,2600,0
|
|
20230728,183700,4332120560,2600,2600,2600,2600,0
|
|
20230728,183600,4332120560,2600,2600,2600,2600,0
|
|
20230728,183500,4332120560,2600,2600,2600,2600,0
|
|
20230728,183400,4332120560,2600,2600,2600,2600,0
|
|
20230728,183300,4332120560,2600,2600,2600,2600,0
|
|
20230728,183200,4332120560,2600,2600,2600,2600,0
|
|
20230728,183100,4332120560,2600,2600,2600,2600,0
|
|
20230728,183000,4332120560,2600,2600,2600,2600,0
|
|
20230728,182900,4332120560,2600,2600,2600,2600,0
|
|
20230728,182800,4332120560,2600,2600,2600,2600,0
|
|
20230728,182700,4332120560,2600,2600,2600,2600,0
|
|
20230728,182600,4332120560,2600,2600,2600,2600,0
|
|
20230728,182500,4332120560,2600,2600,2600,2600,0
|
|
20230728,182400,4332120560,2600,2600,2600,2600,0
|
|
20230728,182300,4332120560,2600,2600,2600,2600,0
|
|
20230728,182200,4332120560,2600,2600,2600,2600,0
|
|
20230728,182100,4332120560,2600,2600,2600,2600,0
|
|
20230728,182000,4332120560,2600,2600,2600,2600,0
|
|
20230728,181900,4332120560,2600,2600,2600,2600,0
|
|
20230728,181800,4332120560,2600,2600,2600,2600,0
|
|
20230728,181700,4332120560,2600,2600,2600,2600,0
|
|
20230728,181600,4332120560,2600,2600,2600,2600,0
|
|
20230728,181500,4332120560,2600,2600,2600,2600,0
|
|
20230728,181400,4332120560,2600,2600,2600,2600,0
|
|
20230728,181300,4332120560,2600,2600,2600,2600,21989
|
|
20230728,181200,4332120560,2600,2600,2600,2600,0
|
|
20230728,181100,4332120560,2600,2600,2600,2600,0
|
|
20230728,181000,4332120560,2600,2600,2600,2600,0
|
|
20230728,180900,4332120560,2600,2600,2600,2600,0
|
|
20230728,180800,4332120560,2600,2600,2600,2600,0
|
|
20230728,180700,4332120560,2600,2600,2600,2600,0
|
|
20230728,180600,4332120560,2600,2600,2600,2600,0
|
|
20230728,180500,4332120560,2600,2600,2600,2600,0
|
|
20230728,180400,4332120560,2600,2600,2600,2600,0
|
|
20230728,180300,4332120560,2600,2600,2600,2600,0
|
|
20230728,180200,4332120560,2600,2600,2600,2600,0
|
|
20230728,180100,4332120560,2600,2600,2600,2600,0
|
|
20230728,180000,4332120560,2600,2600,2600,2600,0
|
|
20230728,175900,4332120560,2600,2600,2600,2600,0
|
|
20230728,175800,4332120560,2600,2600,2600,2600,0
|
|
20230728,175700,4332120560,2600,2600,2600,2600,0
|
|
20230728,175600,4332120560,2600,2600,2600,2600,0
|
|
20230728,175500,4332120560,2600,2600,2600,2600,0
|
|
20230728,175400,4332120560,2600,2600,2600,2600,0
|
|
20230728,175300,4332120560,2600,2600,2600,2600,0
|
|
20230728,175200,4332120560,2600,2600,2600,2600,0
|
|
20230728,175100,4332120560,2600,2600,2600,2600,0
|
|
20230728,175000,4332120560,2600,2600,2600,2600,0
|
|
20230728,174900,4332120560,2600,2600,2600,2600,0
|
|
20230728,174800,4332120560,2600,2600,2600,2600,0
|
|
20230728,174700,4332120560,2600,2600,2600,2600,0
|
|
20230728,174600,4332120560,2600,2600,2600,2600,0
|
|
20230728,174500,4332120560,2600,2600,2600,2600,0
|
|
20230728,174400,4332120560,2600,2600,2600,2600,0
|
|
20230728,174300,4332120560,2600,2600,2600,2600,21989
|
|
20230728,174200,4332120560,2600,2600,2600,2600,0
|
|
20230728,174100,4332120560,2600,2600,2600,2600,0
|
|
20230728,174000,4332120560,2600,2600,2600,2600,0
|
|
20230728,173900,4332120560,2600,2600,2600,2600,0
|
|
20230728,173800,4332120560,2600,2600,2600,2600,0
|
|
20230728,173700,4332120560,2600,2600,2600,2600,0
|
|
20230728,173600,4332120560,2600,2600,2600,2600,0
|
|
20230728,173500,4332120560,2600,2600,2600,2600,0
|
|
20230728,173400,4332120560,2600,2600,2600,2600,0
|
|
20230728,173300,4332120560,2600,2600,2600,2600,0
|
|
20230728,173200,4332120560,2600,2600,2600,2600,0
|
|
20230728,173100,4332120560,2600,2600,2600,2600,0
|
|
20230728,173000,4332120560,2600,2600,2600,2600,0
|
|
20230728,172900,4332120560,2600,2600,2600,2600,0
|
|
20230728,172800,4332120560,2600,2600,2600,2600,0
|
|
20230728,172700,4332120560,2600,2600,2600,2600,0
|
|
20230728,172600,4332120560,2600,2600,2600,2600,0
|
|
20230728,172500,4332120560,2600,2600,2600,2600,0
|
|
20230728,172400,4332120560,2600,2600,2600,2600,0
|
|
20230728,172300,4332120560,2600,2600,2600,2600,0
|
|
20230728,172200,4332120560,2600,2600,2600,2600,0
|
|
20230728,172100,4332120560,2600,2600,2600,2600,0
|
|
20230728,172000,4332120560,2600,2600,2600,2600,0
|
|
20230728,171900,4332120560,2600,2600,2600,2600,0
|
|
20230728,171800,4332120560,2600,2600,2600,2600,0
|
|
20230728,171700,4332120560,2600,2600,2600,2600,0
|
|
20230728,171600,4332120560,2600,2600,2600,2600,0
|
|
20230728,171500,4332120560,2600,2600,2600,2600,0
|
|
20230728,171400,4332120560,2600,2600,2600,2600,0
|
|
20230728,171300,4332120560,2600,2600,2600,2600,21989
|
|
20230728,171200,4332120560,2600,2600,2600,2600,0
|
|
20230728,171100,4332120560,2600,2600,2600,2600,0
|
|
20230728,171000,4332120560,2600,2600,2600,2600,0
|
|
20230728,170900,4332120560,2600,2600,2600,2600,0
|
|
20230728,170800,4332120560,2600,2600,2600,2600,0
|
|
20230728,170700,4332120560,2600,2600,2600,2600,0
|
|
20230728,170600,4332120560,2600,2600,2600,2600,0
|
|
20230728,170500,4332120560,2600,2600,2600,2600,0
|
|
20230728,170400,4332120560,2600,2600,2600,2600,0
|
|
20230728,170300,4332120560,2600,2600,2600,2600,0
|
|
20230728,170200,4332120560,2600,2600,2600,2600,0
|
|
20230728,170100,4332120560,2600,2600,2600,2600,0
|
|
20230728,170000,4332120560,2600,2600,2600,2600,0
|
|
20230728,165900,4332120560,2600,2600,2600,2600,0
|
|
20230728,165800,4332120560,2600,2600,2600,2600,0
|
|
20230728,165700,4332120560,2600,2600,2600,2600,0
|
|
20230728,165600,4332120560,2600,2600,2600,2600,0
|
|
20230728,165500,4332120560,2600,2600,2600,2600,0
|
|
20230728,165400,4332120560,2600,2600,2600,2600,0
|
|
20230728,165300,4332120560,2600,2600,2600,2600,0
|
|
20230728,165200,4332120560,2600,2600,2600,2600,0
|
|
20230728,165100,4332120560,2600,2600,2600,2600,0
|
|
20230728,165000,4332120560,2600,2600,2600,2600,0
|
|
20230728,164900,4332120560,2600,2600,2600,2600,0
|
|
20230728,164800,4332120560,2600,2600,2600,2600,0
|
|
20230728,164700,4332120560,2600,2600,2600,2600,0
|
|
20230728,164600,4332120560,2600,2600,2600,2600,0
|
|
20230728,164500,4332120560,2600,2600,2600,2600,0
|
|
20230728,164400,4332120560,2600,2600,2600,2600,0
|
|
20230728,164300,4332120560,2600,2600,2600,2600,21989
|
|
20230728,164200,4332120560,2600,2600,2600,2600,0
|
|
20230728,164100,4332120560,2600,2600,2600,2600,0
|
|
20230728,164000,4332120560,2600,2600,2600,2600,0
|
|
20230728,163900,4332120560,2600,2600,2600,2600,0
|
|
20230728,163800,4332120560,2600,2600,2600,2600,0
|
|
20230728,163700,4332120560,2600,2600,2600,2600,0
|
|
20230728,163600,4332120560,2600,2600,2600,2600,0
|
|
20230728,163500,4332120560,2600,2600,2600,2600,0
|
|
20230728,163400,4332120560,2600,2600,2600,2600,0
|
|
20230728,163300,4332120560,2600,2600,2600,2600,0
|
|
20230728,163200,4332120560,2600,2600,2600,2600,0
|
|
20230728,163100,4332120560,2600,2600,2600,2600,0
|
|
20230728,163000,4332120560,2600,2600,2600,2600,0
|
|
20230728,162900,4332120560,2600,2600,2600,2600,0
|
|
20230728,162800,4332120560,2600,2600,2600,2600,0
|
|
20230728,162700,4332120560,2600,2600,2600,2600,0
|
|
20230728,162600,4332120560,2600,2600,2600,2600,0
|
|
20230728,162500,4332120560,2600,2600,2600,2600,0
|
|
20230728,162400,4332120560,2600,2600,2600,2600,0
|
|
20230728,162300,4332120560,2600,2600,2600,2600,0
|
|
20230728,162200,4332120560,2600,2600,2600,2600,0
|
|
20230728,162100,4332120560,2600,2600,2600,2600,0
|
|
20230728,162000,4332120560,2600,2600,2600,2600,0
|
|
20230728,161900,4332120560,2600,2600,2600,2600,0
|
|
20230728,161800,4332120560,2600,2600,2600,2600,0
|
|
20230728,161700,4332120560,2600,2600,2600,2600,0
|
|
20230728,161600,4332120560,2600,2600,2600,2600,0
|
|
20230728,161500,4332120560,2600,2600,2600,2600,0
|
|
20230728,161400,4332120560,2600,2600,2600,2600,0
|
|
20230728,161300,4332120560,2600,2600,2600,2600,21989
|
|
20230728,161200,4332120560,2600,2600,2600,2600,0
|
|
20230728,161100,4332120560,2600,2600,2600,2600,0
|
|
20230728,161000,4332120560,2600,2600,2600,2600,0
|
|
20230728,160900,4332120560,2600,2600,2600,2600,0
|
|
20230728,160800,4332120560,2600,2600,2600,2600,0
|
|
20230728,160700,4332120560,2600,2600,2600,2600,0
|
|
20230728,160600,4332120560,2600,2600,2600,2600,0
|
|
20230728,160500,4332120560,2600,2600,2600,2600,0
|
|
20230728,160400,4332120560,2600,2600,2600,2600,0
|
|
20230728,160300,4332120560,2600,2600,2600,2600,0
|
|
20230728,160200,4332120560,2600,2600,2600,2600,0
|
|
20230728,160100,4332120560,2600,2600,2600,2600,0
|
|
20230728,160000,4332120560,2600,2600,2600,2600,0
|
|
20230728,155900,4332120560,2600,2600,2600,2600,0
|
|
20230728,155800,4332120560,2600,2600,2600,2600,0
|
|
20230728,155700,4332120560,2600,2600,2600,2600,0
|
|
20230728,155600,4332120560,2600,2600,2600,2600,0
|
|
20230728,155500,4332120560,2600,2600,2600,2600,0
|
|
20230728,155400,4332120560,2600,2600,2600,2600,0
|
|
20230728,155300,4332120560,2600,2600,2600,2600,0
|
|
20230728,155200,4332120560,2600,2600,2600,2600,0
|
|
20230728,155100,4332120560,2600,2600,2600,2600,0
|
|
20230728,155000,4332120560,2600,2600,2600,2600,0
|
|
20230728,154900,4332120560,2600,2600,2600,2600,0
|
|
20230728,154800,4332120560,2600,2600,2600,2600,0
|
|
20230728,154700,4332120560,2600,2600,2600,2600,0
|
|
20230728,154600,4332120560,2600,2600,2600,2600,0
|
|
20230728,154500,4332120560,2600,2600,2600,2600,0
|
|
20230728,154400,4332120560,2600,2600,2600,2600,0
|
|
20230728,154300,4332120560,2600,2600,2600,2600,21989
|
|
20230728,154200,4332120560,2600,2600,2600,2600,0
|
|
20230728,154100,4332120560,2600,2600,2600,2600,0
|
|
20230728,154000,4332120560,2600,2600,2600,2600,0
|
|
20230728,153900,4332120560,2600,2600,2600,2600,0
|
|
20230728,153800,4332120560,2600,2600,2600,2600,0
|
|
20230728,153700,4332120560,2600,2600,2600,2600,0
|
|
20230728,153600,4332120560,2600,2600,2600,2600,0
|
|
20230728,153500,4332120560,2600,2600,2600,2600,0
|
|
20230728,153400,4332120560,2600,2600,2600,2600,0
|
|
20230728,153300,4332120560,2600,2600,2600,2600,0
|
|
20230728,153200,4332120560,2600,2600,2600,2600,0
|
|
20230728,153100,4332120560,2600,2600,2600,2600,0
|
|
20230728,153000,4332120560,2600,2600,2600,2600,21989
|
|
20230728,152900,4274949160,2600,2600,2600,2600,0
|
|
20230728,152800,4274949160,2600,2600,2600,2600,0
|
|
20230728,152700,4274949160,2600,2600,2600,2600,0
|
|
20230728,152600,4274949160,2600,2600,2600,2600,0
|
|
20230728,152500,4274949160,2600,2600,2600,2600,0
|
|
20230728,152400,4274949160,2600,2600,2600,2600,0
|
|
20230728,152300,4274949160,2600,2600,2600,2600,0
|
|
20230728,152200,4274949160,2600,2600,2600,2600,0
|
|
20230728,152100,4274949160,2600,2600,2600,2600,0
|
|
20230728,152000,4274949160,2600,2600,2600,2600,0
|
|
20230728,151900,4274949160,2600,2590,2600,2590,17124
|
|
20230728,151800,4230518320,2590,2595,2595,2590,596
|
|
20230728,151700,4228974420,2595,2600,2600,2590,6957
|
|
20230728,151600,4210902490,2595,2595,2600,2590,4454
|
|
20230728,151500,4199339870,2590,2600,2600,2590,3996
|
|
20230728,151400,4188968740,2590,2590,2600,2590,5905
|
|
20230728,151300,4173645545,2595,2595,2600,2590,3027
|
|
20230728,151200,4165791175,2595,2595,2600,2595,5695
|
|
20230728,151100,4151012645,2600,2600,2600,2595,4841
|
|
20230728,151000,4138435625,2600,2600,2600,2590,10586
|
|
20230728,150900,4110979330,2600,2595,2600,2590,7743
|
|
20230728,150800,4090880160,2595,2595,2595,2590,2804
|
|
20230728,150700,4083604065,2590,2590,2600,2590,4013
|
|
20230728,150600,4073185700,2590,2595,2595,2590,4665
|
|
20230728,150500,4061089460,2595,2590,2595,2590,3874
|
|
20230728,150400,4051037625,2595,2595,2595,2590,6581
|
|
20230728,150300,4033960550,2595,2595,2595,2590,4920
|
|
20230728,150200,4021193700,2595,2595,2595,2590,3223
|
|
20230728,150100,4012831875,2590,2595,2595,2590,3681
|
|
20230728,150000,4003282480,2595,2595,2595,2590,3909
|
|
20230728,145900,3993139070,2595,2590,2595,2590,7149
|
|
20230728,145800,3974587565,2595,2590,2595,2590,5346
|
|
20230728,145700,3960716145,2595,2590,2595,2590,4482
|
|
20230728,145600,3949091745,2595,2590,2595,2585,4284
|
|
20230728,145500,3937989855,2590,2595,2595,2585,7790
|
|
20230728,145400,3917830485,2590,2585,2595,2585,3126
|
|
20230728,145300,3909735135,2585,2595,2600,2585,4589
|
|
20230728,145200,3897831465,2600,2595,2600,2590,3341
|
|
20230728,145100,3889160655,2595,2585,2610,2580,26622
|
|
20230728,145000,3820069330,2585,2580,2585,2580,1027
|
|
20230728,144900,3817417880,2580,2575,2580,2575,13042
|
|
20230728,144800,3783784730,2575,2575,2575,2570,3184
|
|
20230728,144700,3775586925,2575,2570,2575,2565,869
|
|
20230728,144600,3773353695,2570,2570,2575,2565,1874
|
|
20230728,144500,3768538505,2570,2570,2570,2565,242
|
|
20230728,144400,3767917730,2575,2570,2575,2570,4974
|
|
20230728,144300,3755134530,2565,2575,2575,2560,2325
|
|
20230728,144200,3749162225,2560,2565,2580,2560,24697
|
|
20230728,144100,3685558700,2570,2565,2570,2560,2114
|
|
20230728,144000,3680137450,2565,2565,2565,2560,706
|
|
20230728,143900,3678327555,2560,2560,2560,2555,1603
|
|
20230728,143800,3674224045,2555,2560,2560,2555,299
|
|
20230728,143700,3673459600,2560,2555,2565,2555,2247
|
|
20230728,143600,3667707435,2560,2560,2560,2555,1069
|
|
20230728,143500,3664975155,2560,2560,2560,2555,396
|
|
20230728,143400,3663962390,2555,2555,2560,2550,733
|
|
20230728,143300,3662090465,2555,2550,2560,2550,2461
|
|
20230728,143200,3655805950,2550,2550,2555,2550,807
|
|
20230728,143100,3653747850,2545,2550,2550,2545,3435
|
|
20230728,143000,3644989500,2545,2545,2550,2545,1505
|
|
20230728,142900,3641158770,2545,2545,2550,2545,2688
|
|
20230728,142800,3634317355,2545,2545,2550,2545,9531
|
|
20230728,142700,3610034350,2545,2545,2550,2545,2653
|
|
20230728,142600,3603282455,2550,2545,2550,2545,3312
|
|
20230728,142500,3594852800,2545,2545,2550,2545,2601
|
|
20230728,142400,3588233180,2550,2545,2550,2545,2560
|
|
20230728,142300,3581715895,2550,2545,2550,2545,3484
|
|
20230728,142200,3572842895,2550,2545,2550,2545,3329
|
|
20230728,142100,3564369405,2545,2545,2555,2545,2727
|
|
20230728,142000,3557425520,2545,2550,2550,2545,11074
|
|
20230728,141900,3529239105,2545,2550,2550,2545,2623
|
|
20230728,141800,3522553685,2550,2550,2550,2550,2857
|
|
20230728,141700,3515268335,2550,2550,2555,2550,2383
|
|
20230728,141600,3509191355,2550,2550,2550,2550,4589
|
|
20230728,141500,3497489405,2550,2550,2555,2550,2249
|
|
20230728,141400,3491754445,2550,2550,2550,2550,2796
|
|
20230728,141300,3484624645,2550,2550,2550,2550,2402
|
|
20230728,141200,3478499545,2550,2550,2555,2550,3423
|
|
20230728,141100,3469770300,2550,2550,2555,2550,2589
|
|
20230728,141000,3463166250,2550,2550,2550,2550,3516
|
|
20230728,140900,3454200450,2555,2555,2555,2550,2340
|
|
20230728,140800,3448230615,2555,2560,2560,2555,4961
|
|
20230728,140700,3435533060,2560,2560,2560,2560,1574
|
|
20230728,140600,3431503620,2565,2560,2565,2560,713
|
|
20230728,140500,3429678140,2560,2560,2560,2560,234
|
|
20230728,140400,3429079100,2560,2560,2560,2560,1114
|
|
20230728,140300,3426227260,2560,2555,2560,2555,10060
|
|
20230728,140200,3400475435,2555,2555,2555,2555,754
|
|
20230728,140100,3398548965,2555,2555,2555,2555,234
|
|
20230728,140000,3397951095,2555,2550,2555,2550,3498
|
|
20230728,135900,3389020230,2550,2550,2555,2550,5449
|
|
20230728,135800,3375115280,2550,2550,2555,2550,1689
|
|
20230728,135700,3370807830,2555,2555,2555,2550,2302
|
|
20230728,135600,3364927435,2555,2550,2555,2550,2292
|
|
20230728,135500,3359082330,2550,2550,2555,2550,1248
|
|
20230728,135400,3355899905,2550,2550,2555,2550,5280
|
|
20230728,135300,3342435805,2550,2550,2555,2550,4328
|
|
20230728,135200,3331399400,2550,2550,2550,2550,2774
|
|
20230728,135100,3324325700,2550,2550,2555,2550,2830
|
|
20230728,135000,3317108200,2550,2550,2550,2550,1599
|
|
20230728,134900,3313030750,2550,2550,2550,2550,11063
|
|
20230728,134800,3284820100,2550,2555,2560,2550,9168
|
|
20230728,134700,3261379660,2555,2555,2555,2555,925
|
|
20230728,134600,3259016285,2555,2555,2560,2555,14735
|
|
20230728,134500,3221368310,2555,2555,2555,2555,898
|
|
20230728,134400,3219073920,2555,2560,2560,2555,1494
|
|
20230728,134300,3215256745,2555,2560,2560,2555,950
|
|
20230728,134200,3212826605,2560,2555,2560,2555,1318
|
|
20230728,134100,3209458560,2555,2555,2555,2555,5357
|
|
20230728,134000,3195771425,2560,2555,2560,2555,5402
|
|
20230728,133900,3181948435,2555,2555,2560,2555,2854
|
|
20230728,133800,3174656010,2555,2555,2555,2555,2058
|
|
20230728,133700,3169397820,2555,2555,2560,2555,1481
|
|
20230728,133600,3165609955,2555,2555,2555,2550,1422
|
|
20230728,133500,3161979440,2555,2550,2555,2550,9311
|
|
20230728,133400,3138191270,2550,2550,2550,2550,4565
|
|
20230728,133300,3126550520,2550,2555,2555,2550,7399
|
|
20230728,133200,3107683045,2555,2555,2555,2550,6752
|
|
20230728,133100,3090465310,2550,2550,2555,2550,626
|
|
20230728,133000,3088867875,2555,2550,2555,2550,4376
|
|
20230728,132900,3077707550,2555,2555,2555,2555,3261
|
|
20230728,132800,3069375695,2550,2550,2550,2550,12353
|
|
20230728,132700,3037875545,2550,2555,2555,2550,13834
|
|
20230728,132600,3002569745,2555,2555,2555,2550,1966
|
|
20230728,132500,2997550410,2550,2555,2555,2550,1116
|
|
20230728,132400,2994699200,2555,2555,2555,2555,4020
|
|
20230728,132300,2984428100,2560,2555,2560,2555,36
|
|
20230728,132200,2984336115,2555,2555,2560,2555,4293
|
|
20230728,132100,2973367320,2560,2560,2560,2555,1385
|
|
20230728,132000,2969827640,2560,2560,2560,2555,17875
|
|
20230728,131900,2924133350,2560,2560,2565,2560,553
|
|
20230728,131800,2922717665,2565,2560,2565,2560,1007
|
|
20230728,131700,2920139580,2565,2565,2565,2560,191
|
|
20230728,131600,2919649840,2565,2555,2565,2555,1976
|
|
20230728,131500,2914587750,2560,2560,2560,2560,4222
|
|
20230728,131400,2903779430,2560,2560,2565,2560,5641
|
|
20230728,131300,2889337725,2560,2560,2560,2560,34
|
|
20230728,131200,2889250685,2565,2560,2565,2555,11019
|
|
20230728,131100,2861044410,2560,2555,2560,2555,1751
|
|
20230728,131000,2856569605,2555,2560,2560,2555,3705
|
|
20230728,130900,2847097475,2560,2555,2560,2555,1019
|
|
20230728,130800,2844493910,2555,2555,2560,2555,670
|
|
20230728,130700,2842781905,2555,2555,2555,2555,2275
|
|
20230728,130600,2836969280,2555,2555,2560,2555,2259
|
|
20230728,130500,2831197420,2560,2555,2560,2555,554
|
|
20230728,130400,2829781945,2555,2555,2560,2555,1574
|
|
20230728,130300,2825758970,2560,2555,2560,2555,2920
|
|
20230728,130200,2818292630,2555,2555,2555,2555,1828
|
|
20230728,130100,2813622090,2555,2560,2560,2555,861
|
|
20230728,130000,2811421330,2560,2555,2560,2555,1084
|
|
20230728,125900,2808651705,2555,2555,2555,2555,2443
|
|
20230728,125800,2802409840,2555,2555,2560,2555,645
|
|
20230728,125700,2800761855,2555,2555,2555,2555,2920
|
|
20230728,125600,2793301255,2555,2555,2555,2555,588
|
|
20230728,125500,2791798915,2560,2560,2560,2560,380
|
|
20230728,125400,2790826115,2555,2555,2560,2550,4525
|
|
20230728,125300,2779269540,2555,2555,2555,2555,1019
|
|
20230728,125200,2776665995,2555,2555,2555,2555,2231
|
|
20230728,125100,2770965790,2555,2555,2560,2555,2314
|
|
20230728,125000,2765053395,2555,2560,2560,2550,5814
|
|
20230728,124900,2750200775,2560,2560,2560,2560,23438
|
|
20230728,124800,2690199495,2565,2565,2565,2560,821
|
|
20230728,124700,2688097615,2565,2565,2565,2560,3958
|
|
20230728,124600,2677947935,2565,2565,2565,2565,4604
|
|
20230728,124500,2666138675,2565,2565,2570,2565,12570
|
|
20230728,124400,2633895505,2570,2570,2570,2565,1605
|
|
20230728,124300,2629773195,2570,2570,2570,2570,5875
|
|
20230728,124200,2614674445,2570,2570,2570,2570,588
|
|
20230728,124100,2613163285,2575,2575,2575,2575,1678
|
|
20230728,124000,2608842435,2575,2575,2575,2570,1051
|
|
20230728,123900,2606138480,2570,2575,2575,2570,2020
|
|
20230728,123800,2600937155,2575,2575,2575,2570,923
|
|
20230728,123700,2598562800,2575,2570,2575,2570,3381
|
|
20230728,123600,2589873520,2570,2565,2570,2565,2183
|
|
20230728,123500,2584268375,2565,2570,2570,2565,543
|
|
20230728,123400,2582875535,2570,2565,2570,2565,2641
|
|
20230728,123300,2576093840,2565,2570,2570,2565,206
|
|
20230728,123200,2575564590,2570,2570,2570,2565,1792
|
|
20230728,123100,2570964110,2570,2570,2570,2565,580
|
|
20230728,123000,2569473680,2570,2570,2570,2565,2716
|
|
20230728,122900,2562504985,2565,2570,2570,2565,265
|
|
20230728,122800,2561824760,2570,2565,2570,2565,2075
|
|
20230728,122700,2556494380,2565,2570,2570,2565,45
|
|
20230728,122600,2556378905,2570,2565,2570,2565,4372
|
|
20230728,122500,2545156145,2570,2570,2570,2570,2
|
|
20230728,122400,2545151005,2570,2570,2575,2570,3730
|
|
20230728,122300,2535559880,2575,2565,2575,2565,2187
|
|
20230728,122200,2529944275,2565,2565,2570,2565,2469
|
|
20230728,122100,2523601365,2565,2570,2570,2565,588
|
|
20230728,122000,2522092895,2570,2570,2570,2570,408
|
|
20230728,121900,2521044335,2570,2570,2570,2565,2748
|
|
20230728,121800,2513992145,2570,2570,2570,2565,5463
|
|
20230728,121700,2499966665,2570,2565,2570,2565,2652
|
|
20230728,121600,2493163775,2565,2565,2570,2565,1987
|
|
20230728,121500,2488065710,2575,2575,2575,2575,1000
|
|
20230728,121400,2485490710,2570,2565,2570,2565,3313
|
|
20230728,121300,2476985825,2570,2565,2570,2565,904
|
|
20230728,121200,2474665045,2565,2570,2570,2565,983
|
|
20230728,121100,2472141495,2570,2570,2570,2570,5461
|
|
20230728,121000,2458106725,2570,2570,2570,2565,1606
|
|
20230728,120900,2453986935,2570,2570,2570,2570,479
|
|
20230728,120800,2452755905,2570,2570,2570,2565,582
|
|
20230728,120700,2451262705,2565,2565,2570,2565,2027
|
|
20230728,120600,2446062655,2570,2565,2570,2565,1021
|
|
20230728,120500,2443443785,2565,2565,2565,2565,0
|
|
20230728,120400,2443443785,2565,2565,2575,2565,4957
|
|
20230728,120300,2430714240,2570,2565,2570,2565,1267
|
|
20230728,120200,2427462460,2570,2565,2570,2565,512
|
|
20230728,120100,2426149165,2570,2565,2570,2565,3638
|
|
20230728,120000,2416807095,2565,2565,2565,2565,2701
|
|
20230728,115900,2409879030,2570,2570,2575,2570,1625
|
|
20230728,115800,2405694960,2570,2570,2570,2570,1037
|
|
20230728,115700,2403029870,2570,2570,2570,2570,3600
|
|
20230728,115600,2393777870,2570,2565,2570,2560,14216
|
|
20230728,115500,2357305275,2565,2565,2565,2565,2116
|
|
20230728,115400,2351877735,2565,2560,2565,2560,1174
|
|
20230728,115300,2348871295,2565,2565,2565,2560,435
|
|
20230728,115200,2347755890,2570,2565,2570,2555,11651
|
|
20230728,115100,2317884795,2565,2565,2570,2565,1592
|
|
20230728,115000,2313800965,2565,2560,2570,2555,3582
|
|
20230728,114900,2304617575,2560,2560,2560,2555,4573
|
|
20230728,114800,2292925870,2560,2555,2560,2550,6136
|
|
20230728,114700,2277240585,2555,2555,2555,2550,157
|
|
20230728,114600,2276839620,2545,2540,2545,2535,142740
|
|
20230728,114500,1914278680,2540,2540,2540,2535,2495
|
|
20230728,114400,1907943595,2540,2540,2540,2535,24774
|
|
20230728,114300,1845141440,2540,2540,2540,2535,6125
|
|
20230728,114200,1829590250,2540,2540,2540,2535,44846
|
|
20230728,114100,1715905520,2540,2540,2540,2535,2083
|
|
20230728,114000,1710620090,2535,2540,2540,2535,2228
|
|
20230728,113900,1704971370,2540,2540,2540,2535,2814
|
|
20230728,113800,1697834365,2540,2545,2545,2540,15426
|
|
20230728,113700,1658652310,2545,2545,2545,2540,38541
|
|
20230728,113600,1560568230,2545,2540,2545,2540,1307
|
|
20230728,113500,1557244285,2545,2540,2545,2540,2211
|
|
20230728,113400,1551620050,2540,2540,2545,2540,5548
|
|
20230728,113300,1537528030,2550,2550,2550,2545,17780
|
|
20230728,113200,1492246755,2545,2555,2555,2545,14850
|
|
20230728,113100,1454365425,2550,2555,2555,2550,2102
|
|
20230728,113000,1448999900,2555,2555,2555,2550,9499
|
|
20230728,112900,1424735540,2560,2555,2560,2555,1528
|
|
20230728,112800,1420830885,2555,2560,2560,2555,700
|
|
20230728,112700,1419041425,2560,2560,2560,2560,3206
|
|
20230728,112600,1410834065,2560,2570,2570,2560,9898
|
|
20230728,112500,1385477700,2570,2570,2570,2570,582
|
|
20230728,112400,1383981960,2565,2565,2565,2560,2058
|
|
20230728,112300,1378706570,2565,2560,2565,2560,1858
|
|
20230728,112200,1373943300,2560,2565,2565,2560,535
|
|
20230728,112100,1372573565,2565,2565,2565,2565,534
|
|
20230728,112000,1371203855,2565,2565,2565,2560,6471
|
|
20230728,111900,1354608860,2565,2560,2565,2560,1189
|
|
20230728,111800,1351564970,2560,2560,2560,2560,1069
|
|
20230728,111700,1348828330,2560,2555,2560,2555,2060
|
|
20230728,111600,1343555355,2560,2560,2560,2555,699
|
|
20230728,111500,1341766085,2560,2560,2560,2560,586
|
|
20230728,111400,1340265925,2560,2560,2560,2560,4611
|
|
20230728,111300,1328461765,2560,2565,2565,2560,199
|
|
20230728,111200,1327952080,2560,2565,2565,2560,317
|
|
20230728,111100,1327139300,2565,2565,2565,2565,5
|
|
20230728,111000,1327126475,2560,2555,2560,2555,1955
|
|
20230728,110900,1322126845,2555,2555,2555,2555,3927
|
|
20230728,110800,1312093360,2555,2555,2555,2550,929
|
|
20230728,110700,1309722405,2550,2550,2555,2545,20713
|
|
20230728,110600,1256903360,2550,2555,2555,2550,2357
|
|
20230728,110500,1250886150,2555,2565,2565,2555,10950
|
|
20230728,110400,1222874390,2565,2560,2565,2560,1644
|
|
20230728,110300,1218660370,2560,2560,2560,2555,7308
|
|
20230728,110200,1199952060,2555,2555,2555,2555,2185
|
|
20230728,110100,1194369385,2555,2560,2560,2555,3422
|
|
20230728,110000,1185626060,2555,2560,2560,2555,917
|
|
20230728,105900,1183282120,2555,2555,2560,2555,3327
|
|
20230728,105800,1174779085,2555,2560,2560,2555,3226
|
|
20230728,105700,1166520530,2560,2560,2565,2560,4973
|
|
20230728,105600,1153789520,2560,2565,2565,2560,930
|
|
20230728,105500,1151408455,2565,2565,2565,2560,2650
|
|
20230728,105400,1144614715,2560,2565,2565,2560,473
|
|
20230728,105300,1143403830,2560,2560,2565,2560,2490
|
|
20230728,105200,1137023380,2565,2570,2570,2565,15134
|
|
20230728,105100,1098167720,2570,2580,2580,2570,3966
|
|
20230728,105000,1087951650,2580,2580,2580,2580,4353
|
|
20230728,104900,1076720910,2580,2585,2585,2580,433
|
|
20230728,104800,1075603365,2585,2580,2585,2580,3003
|
|
20230728,104700,1067848725,2575,2585,2585,2575,1736
|
|
20230728,104600,1063369420,2585,2590,2590,2585,790
|
|
20230728,104500,1061327250,2585,2580,2585,2580,9292
|
|
20230728,104400,1037349145,2580,2580,2585,2580,334
|
|
20230728,104300,1036486425,2580,2580,2580,2580,596
|
|
20230728,104200,1034948745,2580,2580,2585,2580,4249
|
|
20230728,104100,1023976315,2580,2580,2580,2575,977
|
|
20230728,104000,1021456405,2580,2580,2580,2580,554
|
|
20230728,103900,1020027085,2580,2580,2580,2580,4690
|
|
20230728,103800,1007926885,2580,2590,2590,2580,4722
|
|
20230728,103700,995722595,2590,2590,2590,2590,1148
|
|
20230728,103600,992749275,2590,2590,2590,2585,144
|
|
20230728,103500,992376515,2590,2590,2590,2590,4049
|
|
20230728,103400,981889605,2590,2595,2600,2590,2408
|
|
20230728,103300,975642655,2600,2605,2605,2600,20752
|
|
20230728,103200,921687305,2605,2605,2605,2605,2882
|
|
20230728,103100,914179695,2605,2605,2605,2605,252
|
|
20230728,103000,913523235,2605,2610,2610,2600,5667
|
|
20230728,102900,898762475,2610,2610,2610,2610,559
|
|
20230728,102800,897303485,2610,2610,2610,2605,488
|
|
20230728,102700,896029975,2610,2610,2610,2605,1413
|
|
20230728,102600,892342060,2610,2610,2615,2605,4111
|
|
20230728,102500,881611265,2610,2610,2610,2605,1570
|
|
20230728,102400,877513610,2610,2600,2610,2600,9961
|
|
20230728,102300,851585250,2595,2595,2600,2595,5293
|
|
20230728,102200,837824050,2600,2595,2600,2590,1769
|
|
20230728,102100,833232675,2595,2595,2600,2595,1308
|
|
20230728,102000,829836670,2595,2600,2600,2595,1120
|
|
20230728,101900,826927490,2600,2595,2600,2595,1233
|
|
20230728,101800,823724760,2595,2595,2595,2590,855
|
|
20230728,101700,821506040,2595,2595,2595,2590,1434
|
|
20230728,101600,817784980,2595,2595,2595,2595,558
|
|
20230728,101500,816336970,2595,2595,2600,2590,1240
|
|
20230728,101400,813118840,2595,2595,2600,2595,2523
|
|
20230728,101300,806571245,2595,2595,2595,2590,683
|
|
20230728,101200,804799030,2595,2585,2595,2585,2428
|
|
20230728,101100,798510080,2585,2585,2585,2585,573
|
|
20230728,101000,797028875,2590,2585,2590,2585,592
|
|
20230728,100900,795498260,2585,2590,2595,2585,3711
|
|
20230728,100800,785889955,2590,2595,2595,2590,2849
|
|
20230728,100700,778497630,2595,2600,2600,2590,8184
|
|
20230728,100600,757265620,2600,2600,2600,2600,5299
|
|
20230728,100500,743488220,2600,2590,2600,2590,5389
|
|
20230728,100400,729483075,2595,2590,2595,2590,3553
|
|
20230728,100300,720263610,2590,2585,2590,2585,2093
|
|
20230728,100200,714842920,2590,2580,2590,2580,3202
|
|
20230728,100100,706574325,2575,2565,2575,2565,3146
|
|
20230728,100000,698478305,2565,2575,2575,2560,2090
|
|
20230728,095900,693111720,2575,2570,2575,2570,381
|
|
20230728,095800,692131150,2570,2570,2575,2565,842
|
|
20230728,095700,689967095,2570,2560,2570,2560,4366
|
|
20230728,095600,678746685,2565,2570,2570,2565,1380
|
|
20230728,095500,675202540,2570,2555,2570,2555,11641
|
|
20230728,095400,645370260,2550,2550,2555,2550,1876
|
|
20230728,095300,640577750,2555,2550,2555,2550,3103
|
|
20230728,095200,632663840,2550,2550,2550,2545,206
|
|
20230728,095100,632138710,2550,2555,2555,2550,3272
|
|
20230728,095000,623794350,2550,2555,2555,2550,245
|
|
20230728,094900,623168560,2555,2560,2560,2555,343
|
|
20230728,094800,622291705,2560,2555,2560,2555,1225
|
|
20230728,094700,619160810,2555,2555,2555,2550,4795
|
|
20230728,094600,606922085,2555,2555,2555,2550,690
|
|
20230728,094500,605161745,2550,2555,2555,2550,578
|
|
20230728,094400,603684960,2555,2550,2555,2550,800
|
|
20230728,094300,601643365,2550,2555,2555,2550,774
|
|
20230728,094200,599666095,2560,2560,2560,2550,3077
|
|
20230728,094100,591807280,2555,2555,2560,2550,2462
|
|
20230728,094000,585517180,2560,2560,2560,2555,2731
|
|
20230728,093900,578536785,2560,2560,2560,2560,2301
|
|
20230728,093800,572646225,2560,2560,2560,2555,739
|
|
20230728,093700,570756600,2560,2550,2560,2550,3330
|
|
20230728,093600,562257440,2550,2560,2560,2550,1415
|
|
20230728,093500,558644190,2560,2555,2560,2555,3327
|
|
20230728,093400,550143080,2555,2560,2560,2555,1080
|
|
20230728,093300,547381115,2560,2545,2560,2545,1379
|
|
20230728,093200,543862110,2545,2545,2545,2540,1556
|
|
20230728,093100,539902500,2545,2540,2545,2535,2172
|
|
20230728,093000,534387210,2545,2540,2545,2540,1617
|
|
20230728,092900,530278630,2545,2555,2555,2545,300
|
|
20230728,092800,529514525,2540,2540,2540,2540,4625
|
|
20230728,092700,517767025,2540,2540,2540,2535,5892
|
|
20230728,092600,502823185,2540,2550,2550,2540,3738
|
|
20230728,092500,493309670,2545,2545,2545,2545,4182
|
|
20230728,092400,482666480,2545,2560,2560,2545,994
|
|
20230728,092300,480133415,2550,2550,2550,2550,1092
|
|
20230728,092200,477348815,2550,2555,2560,2550,1330
|
|
20230728,092100,473952210,2555,2560,2560,2550,3564
|
|
20230728,092000,464843745,2560,2535,2560,2535,20338
|
|
20230728,091900,413165890,2535,2535,2540,2535,337
|
|
20230728,091800,412310645,2535,2540,2540,2535,300
|
|
20230728,091700,411549195,2535,2540,2540,2535,1770
|
|
20230728,091600,407061240,2535,2540,2540,2535,2893
|
|
20230728,091500,399723885,2535,2530,2540,2530,3300
|
|
20230728,091400,391357875,2530,2530,2535,2525,7628
|
|
20230728,091300,372060140,2530,2535,2535,2525,3114
|
|
20230728,091200,364190365,2530,2530,2540,2525,10288
|
|
20230728,091100,338118245,2530,2535,2535,2525,10054
|
|
20230728,091000,312681325,2535,2530,2540,2530,5080
|
|
20230728,090900,299824370,2530,2540,2545,2530,2981
|
|
20230728,090800,292254850,2540,2545,2545,2540,681
|
|
20230728,090700,290522545,2535,2530,2545,2530,21155
|
|
20230728,090600,236931250,2530,2545,2545,2530,26537
|
|
20230728,090500,169563490,2545,2545,2545,2540,6144
|
|
20230728,090400,153949960,2540,2545,2545,2540,529
|
|
20230728,090300,152604170,2535,2540,2545,2535,3588
|
|
20230728,090200,143492060,2535,2565,2565,2535,7169
|
|
20230728,090100,125230960,2550,2580,2580,2550,7083
|
|
20230728,090000,107067330,2590,2590,2590,2555,41423
|