674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201100,310207435,2525,2525,2525,2525,1230
|
|
20230728,201000,310207435,2525,2525,2525,2525,0
|
|
20230728,200900,310207435,2525,2525,2525,2525,0
|
|
20230728,200800,310207435,2525,2525,2525,2525,0
|
|
20230728,200700,310207435,2525,2525,2525,2525,0
|
|
20230728,200600,310207435,2525,2525,2525,2525,0
|
|
20230728,200500,310207435,2525,2525,2525,2525,0
|
|
20230728,200400,310207435,2525,2525,2525,2525,0
|
|
20230728,200300,310207435,2525,2525,2525,2525,0
|
|
20230728,200200,310207435,2525,2525,2525,2525,0
|
|
20230728,200100,310207435,2525,2525,2525,2525,0
|
|
20230728,200000,310207435,2525,2525,2525,2525,0
|
|
20230728,195900,310207435,2525,2525,2525,2525,0
|
|
20230728,195800,310207435,2525,2525,2525,2525,0
|
|
20230728,195700,310207435,2525,2525,2525,2525,0
|
|
20230728,195600,310207435,2525,2525,2525,2525,0
|
|
20230728,195500,310207435,2525,2525,2525,2525,0
|
|
20230728,195400,310207435,2525,2525,2525,2525,0
|
|
20230728,195300,310207435,2525,2525,2525,2525,0
|
|
20230728,195200,310207435,2525,2525,2525,2525,0
|
|
20230728,195100,310207435,2525,2525,2525,2525,0
|
|
20230728,195000,310207435,2525,2525,2525,2525,0
|
|
20230728,194900,310207435,2525,2525,2525,2525,0
|
|
20230728,194800,310207435,2525,2525,2525,2525,0
|
|
20230728,194700,310207435,2525,2525,2525,2525,0
|
|
20230728,194600,310207435,2525,2525,2525,2525,0
|
|
20230728,194500,310207435,2525,2525,2525,2525,0
|
|
20230728,194400,310207435,2525,2525,2525,2525,0
|
|
20230728,194300,310207435,2525,2525,2525,2525,0
|
|
20230728,194200,310207435,2525,2525,2525,2525,0
|
|
20230728,194100,310207435,2525,2525,2525,2525,1230
|
|
20230728,194000,310207435,2525,2525,2525,2525,0
|
|
20230728,193900,310207435,2525,2525,2525,2525,0
|
|
20230728,193800,310207435,2525,2525,2525,2525,0
|
|
20230728,193700,310207435,2525,2525,2525,2525,0
|
|
20230728,193600,310207435,2525,2525,2525,2525,0
|
|
20230728,193500,310207435,2525,2525,2525,2525,0
|
|
20230728,193400,310207435,2525,2525,2525,2525,0
|
|
20230728,193300,310207435,2525,2525,2525,2525,0
|
|
20230728,193200,310207435,2525,2525,2525,2525,0
|
|
20230728,193100,310207435,2525,2525,2525,2525,0
|
|
20230728,193000,310207435,2525,2525,2525,2525,0
|
|
20230728,192900,310207435,2525,2525,2525,2525,0
|
|
20230728,192800,310207435,2525,2525,2525,2525,0
|
|
20230728,192700,310207435,2525,2525,2525,2525,0
|
|
20230728,192600,310207435,2525,2525,2525,2525,0
|
|
20230728,192500,310207435,2525,2525,2525,2525,0
|
|
20230728,192400,310207435,2525,2525,2525,2525,0
|
|
20230728,192300,310207435,2525,2525,2525,2525,0
|
|
20230728,192200,310207435,2525,2525,2525,2525,0
|
|
20230728,192100,310207435,2525,2525,2525,2525,0
|
|
20230728,192000,310207435,2525,2525,2525,2525,0
|
|
20230728,191900,310207435,2525,2525,2525,2525,0
|
|
20230728,191800,310207435,2525,2525,2525,2525,0
|
|
20230728,191700,310207435,2525,2525,2525,2525,0
|
|
20230728,191600,310207435,2525,2525,2525,2525,0
|
|
20230728,191500,310207435,2525,2525,2525,2525,0
|
|
20230728,191400,310207435,2525,2525,2525,2525,0
|
|
20230728,191300,310207435,2525,2525,2525,2525,0
|
|
20230728,191200,310207435,2525,2525,2525,2525,0
|
|
20230728,191100,310207435,2525,2525,2525,2525,1230
|
|
20230728,191000,310207435,2525,2525,2525,2525,0
|
|
20230728,190900,310207435,2525,2525,2525,2525,0
|
|
20230728,190800,310207435,2525,2525,2525,2525,0
|
|
20230728,190700,310207435,2525,2525,2525,2525,0
|
|
20230728,190600,310207435,2525,2525,2525,2525,0
|
|
20230728,190500,310207435,2525,2525,2525,2525,0
|
|
20230728,190400,310207435,2525,2525,2525,2525,0
|
|
20230728,190300,310207435,2525,2525,2525,2525,0
|
|
20230728,190200,310207435,2525,2525,2525,2525,0
|
|
20230728,190100,310207435,2525,2525,2525,2525,0
|
|
20230728,190000,310207435,2525,2525,2525,2525,0
|
|
20230728,185900,310207435,2525,2525,2525,2525,0
|
|
20230728,185800,310207435,2525,2525,2525,2525,0
|
|
20230728,185700,310207435,2525,2525,2525,2525,0
|
|
20230728,185600,310207435,2525,2525,2525,2525,0
|
|
20230728,185500,310207435,2525,2525,2525,2525,0
|
|
20230728,185400,310207435,2525,2525,2525,2525,0
|
|
20230728,185300,310207435,2525,2525,2525,2525,0
|
|
20230728,185200,310207435,2525,2525,2525,2525,0
|
|
20230728,185100,310207435,2525,2525,2525,2525,0
|
|
20230728,185000,310207435,2525,2525,2525,2525,0
|
|
20230728,184900,310207435,2525,2525,2525,2525,0
|
|
20230728,184800,310207435,2525,2525,2525,2525,0
|
|
20230728,184700,310207435,2525,2525,2525,2525,0
|
|
20230728,184600,310207435,2525,2525,2525,2525,0
|
|
20230728,184500,310207435,2525,2525,2525,2525,0
|
|
20230728,184400,310207435,2525,2525,2525,2525,0
|
|
20230728,184300,310207435,2525,2525,2525,2525,0
|
|
20230728,184200,310207435,2525,2525,2525,2525,0
|
|
20230728,184100,310207435,2525,2525,2525,2525,1230
|
|
20230728,184000,310207435,2525,2525,2525,2525,0
|
|
20230728,183900,310207435,2525,2525,2525,2525,0
|
|
20230728,183800,310207435,2525,2525,2525,2525,0
|
|
20230728,183700,310207435,2525,2525,2525,2525,0
|
|
20230728,183600,310207435,2525,2525,2525,2525,0
|
|
20230728,183500,310207435,2525,2525,2525,2525,0
|
|
20230728,183400,310207435,2525,2525,2525,2525,0
|
|
20230728,183300,310207435,2525,2525,2525,2525,0
|
|
20230728,183200,310207435,2525,2525,2525,2525,0
|
|
20230728,183100,310207435,2525,2525,2525,2525,0
|
|
20230728,183000,310207435,2525,2525,2525,2525,0
|
|
20230728,182900,310207435,2525,2525,2525,2525,0
|
|
20230728,182800,310207435,2525,2525,2525,2525,0
|
|
20230728,182700,310207435,2525,2525,2525,2525,0
|
|
20230728,182600,310207435,2525,2525,2525,2525,0
|
|
20230728,182500,310207435,2525,2525,2525,2525,0
|
|
20230728,182400,310207435,2525,2525,2525,2525,0
|
|
20230728,182300,310207435,2525,2525,2525,2525,0
|
|
20230728,182200,310207435,2525,2525,2525,2525,0
|
|
20230728,182100,310207435,2525,2525,2525,2525,0
|
|
20230728,182000,310207435,2525,2525,2525,2525,0
|
|
20230728,181900,310207435,2525,2525,2525,2525,0
|
|
20230728,181800,310207435,2525,2525,2525,2525,0
|
|
20230728,181700,310207435,2525,2525,2525,2525,0
|
|
20230728,181600,310207435,2525,2525,2525,2525,0
|
|
20230728,181500,310207435,2525,2525,2525,2525,0
|
|
20230728,181400,310207435,2525,2525,2525,2525,0
|
|
20230728,181300,310207435,2525,2525,2525,2525,0
|
|
20230728,181200,310207435,2525,2525,2525,2525,0
|
|
20230728,181100,310207435,2525,2525,2525,2525,1230
|
|
20230728,181000,310207435,2525,2525,2525,2525,0
|
|
20230728,180900,310207435,2525,2525,2525,2525,0
|
|
20230728,180800,310207435,2525,2525,2525,2525,0
|
|
20230728,180700,310207435,2525,2525,2525,2525,0
|
|
20230728,180600,310207435,2525,2525,2525,2525,0
|
|
20230728,180500,310207435,2525,2525,2525,2525,0
|
|
20230728,180400,310207435,2525,2525,2525,2525,0
|
|
20230728,180300,310207435,2525,2525,2525,2525,0
|
|
20230728,180200,310207435,2525,2525,2525,2525,0
|
|
20230728,180100,310207435,2525,2525,2525,2525,0
|
|
20230728,180000,310207435,2525,2525,2525,2525,0
|
|
20230728,175900,310207435,2525,2525,2525,2525,0
|
|
20230728,175800,310207435,2525,2525,2525,2525,0
|
|
20230728,175700,310207435,2525,2525,2525,2525,0
|
|
20230728,175600,310207435,2525,2525,2525,2525,0
|
|
20230728,175500,310207435,2525,2525,2525,2525,0
|
|
20230728,175400,310207435,2525,2525,2525,2525,0
|
|
20230728,175300,310207435,2525,2525,2525,2525,0
|
|
20230728,175200,310207435,2525,2525,2525,2525,0
|
|
20230728,175100,310207435,2525,2525,2525,2525,0
|
|
20230728,175000,310207435,2525,2525,2525,2525,0
|
|
20230728,174900,310207435,2525,2525,2525,2525,0
|
|
20230728,174800,310207435,2525,2525,2525,2525,0
|
|
20230728,174700,310207435,2525,2525,2525,2525,0
|
|
20230728,174600,310207435,2525,2525,2525,2525,0
|
|
20230728,174500,310207435,2525,2525,2525,2525,0
|
|
20230728,174400,310207435,2525,2525,2525,2525,0
|
|
20230728,174300,310207435,2525,2525,2525,2525,0
|
|
20230728,174200,310207435,2525,2525,2525,2525,0
|
|
20230728,174100,310207435,2525,2525,2525,2525,1230
|
|
20230728,174000,310207435,2525,2525,2525,2525,0
|
|
20230728,173900,310207435,2525,2525,2525,2525,0
|
|
20230728,173800,310207435,2525,2525,2525,2525,0
|
|
20230728,173700,310207435,2525,2525,2525,2525,0
|
|
20230728,173600,310207435,2525,2525,2525,2525,0
|
|
20230728,173500,310207435,2525,2525,2525,2525,0
|
|
20230728,173400,310207435,2525,2525,2525,2525,0
|
|
20230728,173300,310207435,2525,2525,2525,2525,0
|
|
20230728,173200,310207435,2525,2525,2525,2525,0
|
|
20230728,173100,310207435,2525,2525,2525,2525,0
|
|
20230728,173000,310207435,2525,2525,2525,2525,0
|
|
20230728,172900,310207435,2525,2525,2525,2525,0
|
|
20230728,172800,310207435,2525,2525,2525,2525,0
|
|
20230728,172700,310207435,2525,2525,2525,2525,0
|
|
20230728,172600,310207435,2525,2525,2525,2525,0
|
|
20230728,172500,310207435,2525,2525,2525,2525,0
|
|
20230728,172400,310207435,2525,2525,2525,2525,0
|
|
20230728,172300,310207435,2525,2525,2525,2525,0
|
|
20230728,172200,310207435,2525,2525,2525,2525,0
|
|
20230728,172100,310207435,2525,2525,2525,2525,0
|
|
20230728,172000,310207435,2525,2525,2525,2525,0
|
|
20230728,171900,310207435,2525,2525,2525,2525,0
|
|
20230728,171800,310207435,2525,2525,2525,2525,0
|
|
20230728,171700,310207435,2525,2525,2525,2525,0
|
|
20230728,171600,310207435,2525,2525,2525,2525,0
|
|
20230728,171500,310207435,2525,2525,2525,2525,0
|
|
20230728,171400,310207435,2525,2525,2525,2525,0
|
|
20230728,171300,310207435,2525,2525,2525,2525,0
|
|
20230728,171200,310207435,2525,2525,2525,2525,0
|
|
20230728,171100,310207435,2525,2525,2525,2525,1230
|
|
20230728,171000,310207435,2525,2525,2525,2525,0
|
|
20230728,170900,310207435,2525,2525,2525,2525,0
|
|
20230728,170800,310207435,2525,2525,2525,2525,0
|
|
20230728,170700,310207435,2525,2525,2525,2525,0
|
|
20230728,170600,310207435,2525,2525,2525,2525,0
|
|
20230728,170500,310207435,2525,2525,2525,2525,0
|
|
20230728,170400,310207435,2525,2525,2525,2525,0
|
|
20230728,170300,310207435,2525,2525,2525,2525,0
|
|
20230728,170200,310207435,2525,2525,2525,2525,0
|
|
20230728,170100,310207435,2525,2525,2525,2525,0
|
|
20230728,170000,310207435,2525,2525,2525,2525,0
|
|
20230728,165900,310207435,2525,2525,2525,2525,0
|
|
20230728,165800,310207435,2525,2525,2525,2525,0
|
|
20230728,165700,310207435,2525,2525,2525,2525,0
|
|
20230728,165600,310207435,2525,2525,2525,2525,0
|
|
20230728,165500,310207435,2525,2525,2525,2525,0
|
|
20230728,165400,310207435,2525,2525,2525,2525,0
|
|
20230728,165300,310207435,2525,2525,2525,2525,0
|
|
20230728,165200,310207435,2525,2525,2525,2525,0
|
|
20230728,165100,310207435,2525,2525,2525,2525,0
|
|
20230728,165000,310207435,2525,2525,2525,2525,0
|
|
20230728,164900,310207435,2525,2525,2525,2525,0
|
|
20230728,164800,310207435,2525,2525,2525,2525,0
|
|
20230728,164700,310207435,2525,2525,2525,2525,0
|
|
20230728,164600,310207435,2525,2525,2525,2525,0
|
|
20230728,164500,310207435,2525,2525,2525,2525,0
|
|
20230728,164400,310207435,2525,2525,2525,2525,0
|
|
20230728,164300,310207435,2525,2525,2525,2525,0
|
|
20230728,164200,310207435,2525,2525,2525,2525,0
|
|
20230728,164100,310207435,2525,2525,2525,2525,1230
|
|
20230728,164000,310207435,2525,2525,2525,2525,0
|
|
20230728,163900,310207435,2525,2525,2525,2525,0
|
|
20230728,163800,310207435,2525,2525,2525,2525,0
|
|
20230728,163700,310207435,2525,2525,2525,2525,0
|
|
20230728,163600,310207435,2525,2525,2525,2525,0
|
|
20230728,163500,310207435,2525,2525,2525,2525,0
|
|
20230728,163400,310207435,2525,2525,2525,2525,0
|
|
20230728,163300,310207435,2525,2525,2525,2525,0
|
|
20230728,163200,310207435,2525,2525,2525,2525,0
|
|
20230728,163100,310207435,2525,2525,2525,2525,0
|
|
20230728,163000,310207435,2525,2525,2525,2525,0
|
|
20230728,162900,310207435,2525,2525,2525,2525,0
|
|
20230728,162800,310207435,2525,2525,2525,2525,0
|
|
20230728,162700,310207435,2525,2525,2525,2525,0
|
|
20230728,162600,310207435,2525,2525,2525,2525,0
|
|
20230728,162500,310207435,2525,2525,2525,2525,0
|
|
20230728,162400,310207435,2525,2525,2525,2525,0
|
|
20230728,162300,310207435,2525,2525,2525,2525,0
|
|
20230728,162200,310207435,2525,2525,2525,2525,0
|
|
20230728,162100,310207435,2525,2525,2525,2525,0
|
|
20230728,162000,310207435,2525,2525,2525,2525,0
|
|
20230728,161900,310207435,2525,2525,2525,2525,0
|
|
20230728,161800,310207435,2525,2525,2525,2525,0
|
|
20230728,161700,310207435,2525,2525,2525,2525,0
|
|
20230728,161600,310207435,2525,2525,2525,2525,0
|
|
20230728,161500,310207435,2525,2525,2525,2525,0
|
|
20230728,161400,310207435,2525,2525,2525,2525,0
|
|
20230728,161300,310207435,2525,2525,2525,2525,0
|
|
20230728,161200,310207435,2525,2525,2525,2525,0
|
|
20230728,161100,310207435,2525,2525,2525,2525,1230
|
|
20230728,161000,310207435,2525,2525,2525,2525,0
|
|
20230728,160900,310207435,2525,2525,2525,2525,0
|
|
20230728,160800,310207435,2525,2525,2525,2525,0
|
|
20230728,160700,310207435,2525,2525,2525,2525,0
|
|
20230728,160600,310207435,2525,2525,2525,2525,0
|
|
20230728,160500,310207435,2525,2525,2525,2525,0
|
|
20230728,160400,310207435,2525,2525,2525,2525,0
|
|
20230728,160300,310207435,2525,2525,2525,2525,0
|
|
20230728,160200,310207435,2525,2525,2525,2525,0
|
|
20230728,160100,310207435,2525,2525,2525,2525,0
|
|
20230728,160000,310207435,2525,2525,2525,2525,0
|
|
20230728,155900,310207435,2525,2525,2525,2525,0
|
|
20230728,155800,310207435,2525,2525,2525,2525,0
|
|
20230728,155700,310207435,2525,2525,2525,2525,0
|
|
20230728,155600,310207435,2525,2525,2525,2525,0
|
|
20230728,155500,310207435,2525,2525,2525,2525,0
|
|
20230728,155400,310207435,2525,2525,2525,2525,0
|
|
20230728,155300,310207435,2525,2525,2525,2525,0
|
|
20230728,155200,310207435,2525,2525,2525,2525,0
|
|
20230728,155100,310207435,2525,2525,2525,2525,0
|
|
20230728,155000,310207435,2525,2525,2525,2525,0
|
|
20230728,154900,310207435,2525,2525,2525,2525,0
|
|
20230728,154800,310207435,2525,2525,2525,2525,0
|
|
20230728,154700,310207435,2525,2525,2525,2525,0
|
|
20230728,154600,310207435,2525,2525,2525,2525,0
|
|
20230728,154500,310207435,2525,2525,2525,2525,0
|
|
20230728,154400,310207435,2525,2525,2525,2525,0
|
|
20230728,154300,310207435,2525,2525,2525,2525,0
|
|
20230728,154200,310207435,2525,2525,2525,2525,0
|
|
20230728,154100,310207435,2525,2525,2525,2525,1230
|
|
20230728,154000,310207435,2525,2525,2525,2525,0
|
|
20230728,153900,310207435,2525,2525,2525,2525,0
|
|
20230728,153800,310207435,2525,2525,2525,2525,0
|
|
20230728,153700,310207435,2525,2525,2525,2525,0
|
|
20230728,153600,310207435,2525,2525,2525,2525,0
|
|
20230728,153500,310207435,2525,2525,2525,2525,0
|
|
20230728,153400,310207435,2525,2525,2525,2525,0
|
|
20230728,153300,310207435,2525,2525,2525,2525,0
|
|
20230728,153200,310207435,2525,2525,2525,2525,0
|
|
20230728,153100,310207435,2525,2525,2525,2525,0
|
|
20230728,153000,310207435,2525,2525,2525,2525,1230
|
|
20230728,152900,307101685,2525,2525,2525,2525,0
|
|
20230728,152800,307101685,2525,2525,2525,2525,0
|
|
20230728,152700,307101685,2525,2525,2525,2525,0
|
|
20230728,152600,307101685,2525,2525,2525,2525,0
|
|
20230728,152500,307101685,2525,2525,2525,2525,0
|
|
20230728,152400,307101685,2525,2525,2525,2525,0
|
|
20230728,152300,307101685,2525,2525,2525,2525,0
|
|
20230728,152200,307101685,2525,2525,2525,2525,0
|
|
20230728,152100,307101685,2525,2525,2525,2525,0
|
|
20230728,152000,307101685,2525,2525,2525,2525,0
|
|
20230728,151900,307101685,2525,2510,2525,2510,11
|
|
20230728,151800,307074060,2525,2525,2525,2525,249
|
|
20230728,151700,306445335,2510,2510,2510,2510,475
|
|
20230728,151600,305253085,2530,2530,2530,2530,0
|
|
20230728,151500,305253085,2530,2530,2530,2530,0
|
|
20230728,151400,305253085,2530,2530,2530,2530,1
|
|
20230728,151300,305250555,2505,2530,2530,2505,1431
|
|
20230728,151200,301663840,2530,2530,2530,2530,1
|
|
20230728,151100,301661310,2525,2525,2525,2525,0
|
|
20230728,151000,301661310,2525,2525,2525,2525,10
|
|
20230728,150900,301636060,2520,2525,2525,2520,287
|
|
20230728,150800,300911420,2530,2530,2530,2530,0
|
|
20230728,150700,300911420,2530,2530,2530,2530,0
|
|
20230728,150600,300911420,2530,2530,2530,2530,0
|
|
20230728,150500,300911420,2530,2530,2530,2530,0
|
|
20230728,150400,300911420,2530,2530,2530,2530,0
|
|
20230728,150300,300911420,2530,2530,2530,2530,0
|
|
20230728,150200,300911420,2530,2530,2530,2530,0
|
|
20230728,150100,300911420,2530,2530,2530,2530,0
|
|
20230728,150000,300911420,2530,2530,2530,2530,14
|
|
20230728,145900,300876000,2530,2530,2530,2530,0
|
|
20230728,145800,300876000,2530,2530,2530,2530,300
|
|
20230728,145700,300117000,2530,2530,2530,2530,0
|
|
20230728,145600,300117000,2530,2530,2530,2530,0
|
|
20230728,145500,300117000,2530,2530,2530,2530,0
|
|
20230728,145400,300117000,2530,2530,2530,2530,196
|
|
20230728,145300,299621120,2540,2540,2540,2540,500
|
|
20230728,145200,298351120,2535,2535,2535,2535,0
|
|
20230728,145100,298351120,2535,2535,2535,2535,0
|
|
20230728,145000,298351120,2535,2535,2535,2535,0
|
|
20230728,144900,298351120,2535,2535,2535,2535,0
|
|
20230728,144800,298351120,2535,2535,2535,2535,21
|
|
20230728,144700,298297885,2510,2535,2535,2510,898
|
|
20230728,144600,296043775,2545,2545,2545,2545,50
|
|
20230728,144500,295916525,2545,2545,2545,2545,450
|
|
20230728,144400,294771275,2545,2545,2545,2545,294
|
|
20230728,144300,294023045,2550,2540,2550,2540,75
|
|
20230728,144200,293832435,2535,2535,2535,2535,913
|
|
20230728,144100,291517980,2535,2530,2535,2530,1515
|
|
20230728,144000,287685005,2530,2525,2530,2525,852
|
|
20230728,143900,285530900,2525,2520,2525,2520,216
|
|
20230728,143800,284986555,2510,2510,2510,2510,560
|
|
20230728,143700,283580955,2510,2510,2510,2510,0
|
|
20230728,143600,283580955,2510,2510,2510,2510,286
|
|
20230728,143500,282863095,2510,2510,2510,2510,0
|
|
20230728,143400,282863095,2510,2510,2510,2510,25
|
|
20230728,143300,282800345,2510,2510,2510,2510,0
|
|
20230728,143200,282800345,2510,2505,2510,2505,1971
|
|
20230728,143100,277859115,2505,2505,2505,2505,1000
|
|
20230728,143000,275354115,2505,2505,2505,2505,20
|
|
20230728,142900,275304015,2505,2505,2505,2505,0
|
|
20230728,142800,275304015,2505,2505,2505,2505,0
|
|
20230728,142700,275304015,2505,2505,2505,2505,0
|
|
20230728,142600,275304015,2505,2505,2505,2505,980
|
|
20230728,142500,272849115,2495,2495,2495,2495,2000
|
|
20230728,142400,267859115,2495,2495,2495,2495,80
|
|
20230728,142300,267659515,2495,2495,2495,2495,2
|
|
20230728,142200,267654525,2495,2510,2510,2495,1200
|
|
20230728,142100,264657525,2525,2525,2525,2525,158
|
|
20230728,142000,264258575,2525,2525,2525,2525,0
|
|
20230728,141900,264258575,2525,2500,2525,2500,16
|
|
20230728,141800,264218550,2495,2510,2510,2495,4000
|
|
20230728,141700,254214485,2510,2520,2520,2510,505
|
|
20230728,141600,252946595,2520,2520,2520,2515,1050
|
|
20230728,141500,250305595,2525,2525,2525,2525,200
|
|
20230728,141400,249800595,2520,2540,2540,2520,3044
|
|
20230728,141300,242107545,2550,2565,2565,2550,382
|
|
20230728,141200,241131940,2555,2555,2555,2555,0
|
|
20230728,141100,241131940,2555,2555,2555,2555,229
|
|
20230728,141000,240546845,2560,2560,2560,2560,2131
|
|
20230728,140900,235091485,2575,2575,2575,2575,257
|
|
20230728,140800,234429710,2575,2570,2575,2570,5764
|
|
20230728,140700,219611215,2575,2575,2575,2575,10
|
|
20230728,140600,219585465,2575,2575,2575,2575,0
|
|
20230728,140500,219585465,2575,2570,2575,2570,253
|
|
20230728,140400,218934830,2575,2570,2575,2570,635
|
|
20230728,140300,217302780,2575,2570,2575,2570,1226
|
|
20230728,140200,214146395,2575,2575,2575,2570,1412
|
|
20230728,140100,210510825,2575,2570,2575,2570,320
|
|
20230728,140000,209688325,2570,2575,2575,2570,221
|
|
20230728,135900,209120255,2570,2570,2570,2570,73
|
|
20230728,135800,208932645,2575,2575,2575,2575,0
|
|
20230728,135700,208932645,2575,2570,2575,2570,97
|
|
20230728,135600,208683255,2575,2570,2575,2570,205
|
|
20230728,135500,208155490,2575,2570,2575,2570,203
|
|
20230728,135400,207633465,2570,2565,2570,2565,400
|
|
20230728,135300,206607390,2565,2560,2565,2560,66
|
|
20230728,135200,206438235,2560,2560,2560,2560,641
|
|
20230728,135100,204797275,2565,2555,2565,2555,100
|
|
20230728,135000,204541445,2555,2560,2565,2555,1000
|
|
20230728,134900,201976725,2565,2550,2565,2550,2004
|
|
20230728,134800,196847875,2545,2545,2545,2545,100
|
|
20230728,134700,196593375,2550,2550,2550,2550,30
|
|
20230728,134600,196516875,2555,2555,2555,2555,0
|
|
20230728,134500,196516875,2555,2555,2555,2555,0
|
|
20230728,134400,196516875,2555,2555,2555,2555,0
|
|
20230728,134300,196516875,2555,2555,2555,2555,0
|
|
20230728,134200,196516875,2555,2555,2555,2555,0
|
|
20230728,134100,196516875,2555,2560,2560,2555,414
|
|
20230728,134000,195457085,2565,2565,2565,2565,0
|
|
20230728,133900,195457085,2565,2565,2565,2565,0
|
|
20230728,133800,195457085,2565,2560,2565,2560,2110
|
|
20230728,133700,190045950,2560,2550,2560,2550,3062
|
|
20230728,133600,182237550,2545,2545,2545,2545,379
|
|
20230728,133500,181272995,2545,2545,2545,2545,20
|
|
20230728,133400,181222095,2545,2540,2545,2540,54
|
|
20230728,133300,181084885,2540,2540,2540,2540,0
|
|
20230728,133200,181084885,2540,2540,2540,2540,0
|
|
20230728,133100,181084885,2540,2540,2540,2540,1227
|
|
20230728,133000,177968305,2535,2535,2535,2535,0
|
|
20230728,132900,177968305,2535,2535,2535,2535,43
|
|
20230728,132800,177859300,2535,2535,2535,2535,1
|
|
20230728,132700,177856765,2535,2535,2535,2535,0
|
|
20230728,132600,177856765,2535,2535,2535,2535,1
|
|
20230728,132500,177854230,2530,2530,2530,2530,20
|
|
20230728,132400,177803630,2535,2535,2535,2535,0
|
|
20230728,132300,177803630,2535,2535,2535,2535,1
|
|
20230728,132200,177801095,2530,2530,2530,2530,0
|
|
20230728,132100,177801095,2530,2530,2530,2530,4
|
|
20230728,132000,177790975,2535,2535,2535,2535,0
|
|
20230728,131900,177790975,2535,2530,2535,2530,41
|
|
20230728,131800,177687225,2535,2535,2535,2535,0
|
|
20230728,131700,177687225,2535,2535,2535,2535,3
|
|
20230728,131600,177679620,2535,2535,2535,2535,0
|
|
20230728,131500,177679620,2535,2535,2535,2535,0
|
|
20230728,131400,177679620,2535,2535,2535,2535,0
|
|
20230728,131300,177679620,2535,2540,2540,2535,18
|
|
20230728,131200,177633985,2540,2540,2540,2540,0
|
|
20230728,131100,177633985,2540,2535,2540,2535,394
|
|
20230728,131000,176635145,2535,2535,2535,2535,120
|
|
20230728,130900,176330945,2530,2530,2535,2530,282
|
|
20230728,130800,175617480,2530,2525,2530,2525,60
|
|
20230728,130700,175465860,2525,2525,2525,2525,1
|
|
20230728,130600,175463335,2525,2525,2525,2525,0
|
|
20230728,130500,175463335,2525,2525,2525,2525,0
|
|
20230728,130400,175463335,2525,2525,2525,2525,1
|
|
20230728,130300,175460810,2525,2525,2525,2525,5
|
|
20230728,130200,175448185,2525,2525,2525,2525,2
|
|
20230728,130100,175443135,2520,2525,2525,2520,217
|
|
20230728,130000,174896290,2530,2530,2530,2530,0
|
|
20230728,125900,174896290,2530,2530,2530,2530,0
|
|
20230728,125800,174896290,2530,2530,2530,2530,0
|
|
20230728,125700,174896290,2530,2530,2530,2530,0
|
|
20230728,125600,174896290,2530,2530,2530,2530,10
|
|
20230728,125500,174870990,2530,2525,2530,2525,8
|
|
20230728,125400,174850775,2525,2525,2525,2525,0
|
|
20230728,125300,174850775,2525,2520,2525,2520,20
|
|
20230728,125200,174800370,2520,2520,2520,2520,539
|
|
20230728,125100,173442090,2520,2520,2520,2520,0
|
|
20230728,125000,173442090,2520,2520,2520,2520,575
|
|
20230728,124900,171993090,2520,2520,2520,2520,0
|
|
20230728,124800,171993090,2520,2525,2525,2520,1549
|
|
20230728,124700,168088740,2525,2525,2525,2525,1
|
|
20230728,124600,168086215,2530,2530,2530,2530,40
|
|
20230728,124500,167985015,2525,2525,2525,2525,2
|
|
20230728,124400,167979965,2525,2525,2525,2525,40
|
|
20230728,124300,167878965,2525,2525,2525,2525,38
|
|
20230728,124200,167783015,2525,2520,2525,2520,1056
|
|
20230728,124100,165118585,2520,2520,2520,2520,0
|
|
20230728,124000,165118585,2520,2520,2520,2520,0
|
|
20230728,123900,165118585,2520,2520,2520,2520,0
|
|
20230728,123800,165118585,2520,2520,2520,2520,0
|
|
20230728,123700,165118585,2520,2520,2520,2520,7
|
|
20230728,123600,165100945,2520,2520,2520,2520,0
|
|
20230728,123500,165100945,2520,2520,2520,2520,0
|
|
20230728,123400,165100945,2520,2520,2520,2520,1
|
|
20230728,123300,165098425,2515,2515,2515,2515,0
|
|
20230728,123200,165098425,2515,2515,2515,2515,0
|
|
20230728,123100,165098425,2515,2515,2515,2515,10
|
|
20230728,123000,165073275,2520,2520,2520,2520,6
|
|
20230728,122900,165058155,2520,2520,2520,2520,0
|
|
20230728,122800,165058155,2520,2520,2520,2520,50
|
|
20230728,122700,164932155,2520,2520,2520,2520,0
|
|
20230728,122600,164932155,2520,2520,2520,2520,0
|
|
20230728,122500,164932155,2520,2520,2520,2520,0
|
|
20230728,122400,164932155,2520,2520,2520,2520,0
|
|
20230728,122300,164932155,2520,2520,2520,2520,0
|
|
20230728,122200,164932155,2520,2520,2520,2520,0
|
|
20230728,122100,164932155,2520,2520,2520,2520,0
|
|
20230728,122000,164932155,2520,2520,2520,2520,0
|
|
20230728,121900,164932155,2520,2520,2520,2520,0
|
|
20230728,121800,164932155,2520,2520,2520,2520,1
|
|
20230728,121700,164929635,2520,2520,2520,2520,0
|
|
20230728,121600,164929635,2520,2520,2520,2520,0
|
|
20230728,121500,164929635,2520,2515,2520,2515,100
|
|
20230728,121400,164677670,2520,2520,2520,2520,0
|
|
20230728,121300,164677670,2520,2520,2520,2520,0
|
|
20230728,121200,164677670,2520,2520,2520,2520,0
|
|
20230728,121100,164677670,2520,2520,2520,2520,196
|
|
20230728,121000,164183750,2520,2520,2520,2520,0
|
|
20230728,120900,164183750,2520,2520,2520,2520,0
|
|
20230728,120800,164183750,2520,2520,2520,2520,100
|
|
20230728,120700,163931750,2520,2520,2520,2520,1
|
|
20230728,120600,163929230,2510,2510,2510,2510,0
|
|
20230728,120500,163929230,2510,2510,2510,2510,0
|
|
20230728,120400,163929230,2510,2510,2510,2510,0
|
|
20230728,120300,163929230,2510,2510,2510,2510,14
|
|
20230728,120200,163894090,2510,2510,2510,2510,0
|
|
20230728,120100,163894090,2510,2510,2510,2510,5
|
|
20230728,120000,163881540,2525,2525,2525,2525,0
|
|
20230728,115900,163881540,2525,2525,2525,2525,0
|
|
20230728,115800,163881540,2525,2525,2525,2525,0
|
|
20230728,115700,163881540,2525,2525,2525,2525,1
|
|
20230728,115600,163879015,2510,2510,2510,2510,0
|
|
20230728,115500,163879015,2510,2510,2510,2510,500
|
|
20230728,115400,162624015,2510,2515,2515,2510,500
|
|
20230728,115300,161368965,2510,2510,2510,2510,0
|
|
20230728,115200,161368965,2510,2530,2530,2510,128
|
|
20230728,115100,161045285,2535,2535,2535,2535,0
|
|
20230728,115000,161045285,2535,2535,2535,2535,0
|
|
20230728,114900,161045285,2535,2535,2535,2535,0
|
|
20230728,114800,161045285,2535,2535,2535,2535,0
|
|
20230728,114700,161045285,2535,2535,2535,2535,0
|
|
20230728,114600,161045285,2535,2530,2535,2530,13
|
|
20230728,114500,161012360,2540,2535,2540,2530,178
|
|
20230728,114400,160560315,2540,2540,2540,2540,0
|
|
20230728,114300,160560315,2540,2535,2540,2535,100
|
|
20230728,114200,160306750,2540,2540,2540,2540,0
|
|
20230728,114100,160306750,2540,2540,2540,2540,0
|
|
20230728,114000,160306750,2540,2540,2540,2540,0
|
|
20230728,113900,160306750,2540,2540,2540,2540,0
|
|
20230728,113800,160306750,2540,2540,2540,2540,0
|
|
20230728,113700,160306750,2540,2515,2540,2515,18
|
|
20230728,113600,160261430,2515,2515,2515,2515,0
|
|
20230728,113500,160261430,2515,2515,2515,2515,1
|
|
20230728,113400,160258915,2515,2515,2515,2515,2
|
|
20230728,113300,160253885,2505,2505,2505,2505,1
|
|
20230728,113200,160251380,2505,2505,2505,2505,0
|
|
20230728,113100,160251380,2505,2505,2505,2505,0
|
|
20230728,113000,160251380,2505,2505,2505,2505,0
|
|
20230728,112900,160251380,2505,2505,2505,2505,0
|
|
20230728,112800,160251380,2505,2505,2505,2505,20
|
|
20230728,112700,160201280,2505,2505,2505,2505,44
|
|
20230728,112600,160091060,2505,2505,2505,2505,200
|
|
20230728,112500,159590060,2515,2515,2515,2515,1
|
|
20230728,112400,159587545,2535,2535,2535,2535,0
|
|
20230728,112300,159587545,2535,2535,2535,2535,0
|
|
20230728,112200,159587545,2535,2535,2535,2535,0
|
|
20230728,112100,159587545,2535,2535,2535,2535,0
|
|
20230728,112000,159587545,2535,2535,2535,2535,0
|
|
20230728,111900,159587545,2535,2535,2535,2535,0
|
|
20230728,111800,159587545,2535,2510,2535,2510,3751
|
|
20230728,111700,150107405,2505,2505,2505,2505,0
|
|
20230728,111600,150107405,2505,2505,2505,2505,0
|
|
20230728,111500,150107405,2505,2505,2505,2505,0
|
|
20230728,111400,150107405,2505,2505,2505,2505,0
|
|
20230728,111300,150107405,2505,2505,2505,2505,0
|
|
20230728,111200,150107405,2505,2505,2505,2505,500
|
|
20230728,111100,148854905,2490,2490,2490,2490,0
|
|
20230728,111000,148854905,2490,2490,2490,2490,0
|
|
20230728,110900,148854905,2490,2500,2505,2490,3060
|
|
20230728,110800,141223265,2505,2505,2505,2505,0
|
|
20230728,110700,141223265,2505,2505,2505,2505,0
|
|
20230728,110600,141223265,2505,2505,2505,2505,1200
|
|
20230728,110500,138217265,2505,2505,2505,2505,499
|
|
20230728,110400,136967270,2500,2500,2500,2500,0
|
|
20230728,110300,136967270,2500,2500,2500,2500,0
|
|
20230728,110200,136967270,2500,2500,2500,2500,65
|
|
20230728,110100,136804770,2500,2500,2500,2500,175
|
|
20230728,110000,136367270,2500,2500,2500,2500,1
|
|
20230728,105900,136364770,2505,2500,2505,2500,45
|
|
20230728,105800,136252255,2500,2500,2500,2500,6
|
|
20230728,105700,136237255,2495,2495,2495,2495,1114
|
|
20230728,105600,133457825,2490,2490,2490,2490,0
|
|
20230728,105500,133457825,2490,2490,2490,2490,0
|
|
20230728,105400,133457825,2490,2490,2490,2490,100
|
|
20230728,105300,133208825,2505,2505,2505,2505,10
|
|
20230728,105200,133183775,2505,2505,2505,2505,0
|
|
20230728,105100,133183775,2505,2505,2505,2505,0
|
|
20230728,105000,133183775,2505,2505,2505,2505,1
|
|
20230728,104900,133181270,2490,2495,2495,2490,280
|
|
20230728,104800,132483115,2490,2490,2490,2490,0
|
|
20230728,104700,132483115,2490,2490,2490,2490,0
|
|
20230728,104600,132483115,2490,2495,2495,2490,1000
|
|
20230728,104500,129991305,2505,2505,2505,2505,0
|
|
20230728,104400,129991305,2505,2505,2505,2505,500
|
|
20230728,104300,128738805,2495,2495,2495,2495,0
|
|
20230728,104200,128738805,2495,2500,2500,2495,463
|
|
20230728,104100,127582435,2500,2500,2500,2500,20
|
|
20230728,104000,127532435,2505,2505,2505,2505,0
|
|
20230728,103900,127532435,2505,2505,2505,2505,0
|
|
20230728,103800,127532435,2505,2505,2505,2505,0
|
|
20230728,103700,127532435,2505,2505,2505,2505,0
|
|
20230728,103600,127532435,2505,2505,2505,2505,0
|
|
20230728,103500,127532435,2505,2505,2505,2505,5
|
|
20230728,103400,127519910,2500,2500,2500,2500,0
|
|
20230728,103300,127519910,2500,2500,2500,2500,10
|
|
20230728,103200,127494910,2500,2500,2500,2500,20
|
|
20230728,103100,127444910,2500,2500,2500,2500,213
|
|
20230728,103000,126912410,2495,2495,2495,2495,0
|
|
20230728,102900,126912410,2495,2495,2495,2495,0
|
|
20230728,102800,126912410,2495,2500,2500,2495,207
|
|
20230728,102700,126395825,2500,2510,2510,2500,3693
|
|
20230728,102600,117158525,2520,2520,2520,2520,0
|
|
20230728,102500,117158525,2520,2520,2520,2520,0
|
|
20230728,102400,117158525,2520,2520,2520,2520,0
|
|
20230728,102300,117158525,2520,2520,2520,2520,0
|
|
20230728,102200,117158525,2520,2520,2520,2520,0
|
|
20230728,102100,117158525,2520,2520,2520,2520,376
|
|
20230728,102000,116211005,2520,2535,2535,2520,4434
|
|
20230728,101900,104972675,2535,2535,2535,2535,0
|
|
20230728,101800,104972675,2535,2535,2535,2535,0
|
|
20230728,101700,104972675,2535,2535,2535,2535,0
|
|
20230728,101600,104972675,2535,2535,2535,2535,0
|
|
20230728,101500,104972675,2535,2525,2535,2525,31
|
|
20230728,101400,104894390,2530,2530,2530,2530,5
|
|
20230728,101300,104881740,2525,2530,2530,2525,12
|
|
20230728,101200,104851385,2525,2530,2540,2525,2410
|
|
20230728,101100,98740420,2525,2515,2525,2515,929
|
|
20230728,101000,96403295,2515,2510,2515,2510,100
|
|
20230728,100900,96152045,2515,2515,2515,2515,665
|
|
20230728,100800,94479570,2515,2515,2515,2515,0
|
|
20230728,100700,94479570,2515,2515,2515,2515,0
|
|
20230728,100600,94479570,2515,2515,2515,2515,0
|
|
20230728,100500,94479570,2515,2515,2515,2515,0
|
|
20230728,100400,94479570,2515,2515,2515,2515,0
|
|
20230728,100300,94479570,2515,2515,2515,2515,1000
|
|
20230728,100200,91964570,2520,2520,2520,2520,191
|
|
20230728,100100,91483250,2520,2520,2520,2520,10
|
|
20230728,100000,91458050,2520,2520,2520,2520,1739
|
|
20230728,095900,87075770,2525,2525,2525,2525,0
|
|
20230728,095800,87075770,2525,2525,2525,2525,0
|
|
20230728,095700,87075770,2525,2525,2525,2525,0
|
|
20230728,095600,87075770,2525,2525,2525,2525,0
|
|
20230728,095500,87075770,2525,2525,2525,2525,11
|
|
20230728,095400,87047995,2530,2530,2530,2530,2
|
|
20230728,095300,87042935,2530,2530,2530,2530,10
|
|
20230728,095200,87017635,2530,2530,2530,2530,0
|
|
20230728,095100,87017635,2530,2530,2530,2530,0
|
|
20230728,095000,87017635,2530,2530,2530,2530,0
|
|
20230728,094900,87017635,2530,2530,2530,2530,4
|
|
20230728,094800,87007515,2530,2530,2530,2530,1
|
|
20230728,094700,87004985,2530,2525,2530,2525,354
|
|
20230728,094600,86111130,2525,2525,2525,2525,0
|
|
20230728,094500,86111130,2525,2525,2525,2525,660
|
|
20230728,094400,84444630,2530,2530,2530,2530,0
|
|
20230728,094300,84444630,2530,2530,2530,2530,0
|
|
20230728,094200,84444630,2530,2530,2530,2530,1653
|
|
20230728,094100,80262540,2525,2525,2525,2525,0
|
|
20230728,094000,80262540,2525,2525,2525,2525,1097
|
|
20230728,093900,77492615,2520,2520,2520,2520,172
|
|
20230728,093800,77059175,2520,2515,2520,2515,1416
|
|
20230728,093700,73491005,2515,2515,2515,2515,0
|
|
20230728,093600,73491005,2515,2515,2515,2515,0
|
|
20230728,093500,73491005,2515,2515,2515,2515,2
|
|
20230728,093400,73485975,2495,2510,2515,2495,937
|
|
20230728,093300,71143760,2510,2505,2510,2505,921
|
|
20230728,093200,68836630,2505,2520,2520,2500,1052
|
|
20230728,093100,66199380,2525,2520,2525,2520,4
|
|
20230728,093000,66189295,2520,2520,2520,2520,422
|
|
20230728,092900,65125855,2525,2530,2530,2525,12
|
|
20230728,092800,65095550,2525,2525,2525,2525,0
|
|
20230728,092700,65095550,2525,2525,2525,2525,0
|
|
20230728,092600,65095550,2525,2525,2525,2525,0
|
|
20230728,092500,65095550,2525,2525,2525,2525,0
|
|
20230728,092400,65095550,2525,2525,2525,2525,0
|
|
20230728,092300,65095550,2525,2525,2525,2525,1
|
|
20230728,092200,65093025,2520,2520,2520,2520,0
|
|
20230728,092100,65093025,2520,2505,2520,2505,180
|
|
20230728,092000,64639500,2505,2505,2505,2505,1000
|
|
20230728,091900,62134500,2500,2505,2520,2500,1607
|
|
20230728,091800,58113525,2495,2555,2555,2495,2215
|
|
20230728,091700,52549610,2565,2565,2565,2565,0
|
|
20230728,091600,52549610,2565,2565,2565,2565,0
|
|
20230728,091500,52549610,2565,2560,2570,2560,11337
|
|
20230728,091400,23417820,2560,2550,2560,2550,2341
|
|
20230728,091300,17444580,2550,2550,2550,2550,0
|
|
20230728,091200,17444580,2550,2550,2550,2550,1
|
|
20230728,091100,17442030,2490,2540,2550,2490,1416
|
|
20230728,091000,13860370,2550,2550,2550,2550,115
|
|
20230728,090900,13567120,2550,2550,2550,2550,100
|
|
20230728,090800,13312120,2550,2540,2550,2540,279
|
|
20230728,090700,12602200,2545,2545,2545,2545,300
|
|
20230728,090600,11838700,2545,2525,2545,2525,1053
|
|
20230728,090500,9170375,2525,2525,2525,2525,0
|
|
20230728,090400,9170375,2525,2520,2525,2515,110
|
|
20230728,090300,8892880,2510,2510,2510,2510,83
|
|
20230728,090200,8684550,2510,2510,2515,2510,1812
|
|
20230728,090100,4128930,2510,2510,2510,2510,32
|
|
20230728,090000,4048610,2510,2510,2515,2510,1611
|