657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195400,1030913175,2135,2135,2135,2135,14822
|
|
20230728,195300,1030913175,2135,2135,2135,2135,0
|
|
20230728,195200,1030913175,2135,2135,2135,2135,0
|
|
20230728,195100,1030913175,2135,2135,2135,2135,0
|
|
20230728,195000,1030913175,2135,2135,2135,2135,0
|
|
20230728,194900,1030913175,2135,2135,2135,2135,0
|
|
20230728,194800,1030913175,2135,2135,2135,2135,0
|
|
20230728,194700,1030913175,2135,2135,2135,2135,0
|
|
20230728,194600,1030913175,2135,2135,2135,2135,0
|
|
20230728,194500,1030913175,2135,2135,2135,2135,0
|
|
20230728,194400,1030913175,2135,2135,2135,2135,0
|
|
20230728,194300,1030913175,2135,2135,2135,2135,0
|
|
20230728,194200,1030913175,2135,2135,2135,2135,0
|
|
20230728,194100,1030913175,2135,2135,2135,2135,0
|
|
20230728,194000,1030913175,2135,2135,2135,2135,0
|
|
20230728,193900,1030913175,2135,2135,2135,2135,0
|
|
20230728,193800,1030913175,2135,2135,2135,2135,0
|
|
20230728,193700,1030913175,2135,2135,2135,2135,0
|
|
20230728,193600,1030913175,2135,2135,2135,2135,0
|
|
20230728,193500,1030913175,2135,2135,2135,2135,0
|
|
20230728,193400,1030913175,2135,2135,2135,2135,0
|
|
20230728,193300,1030913175,2135,2135,2135,2135,0
|
|
20230728,193200,1030913175,2135,2135,2135,2135,0
|
|
20230728,193100,1030913175,2135,2135,2135,2135,0
|
|
20230728,193000,1030913175,2135,2135,2135,2135,0
|
|
20230728,192900,1030913175,2135,2135,2135,2135,0
|
|
20230728,192800,1030913175,2135,2135,2135,2135,0
|
|
20230728,192700,1030913175,2135,2135,2135,2135,0
|
|
20230728,192600,1030913175,2135,2135,2135,2135,0
|
|
20230728,192500,1030913175,2135,2135,2135,2135,0
|
|
20230728,192400,1030913175,2135,2135,2135,2135,14822
|
|
20230728,192300,1030913175,2135,2135,2135,2135,0
|
|
20230728,192200,1030913175,2135,2135,2135,2135,0
|
|
20230728,192100,1030913175,2135,2135,2135,2135,0
|
|
20230728,192000,1030913175,2135,2135,2135,2135,0
|
|
20230728,191900,1030913175,2135,2135,2135,2135,0
|
|
20230728,191800,1030913175,2135,2135,2135,2135,0
|
|
20230728,191700,1030913175,2135,2135,2135,2135,0
|
|
20230728,191600,1030913175,2135,2135,2135,2135,0
|
|
20230728,191500,1030913175,2135,2135,2135,2135,0
|
|
20230728,191400,1030913175,2135,2135,2135,2135,0
|
|
20230728,191300,1030913175,2135,2135,2135,2135,0
|
|
20230728,191200,1030913175,2135,2135,2135,2135,0
|
|
20230728,191100,1030913175,2135,2135,2135,2135,0
|
|
20230728,191000,1030913175,2135,2135,2135,2135,0
|
|
20230728,190900,1030913175,2135,2135,2135,2135,0
|
|
20230728,190800,1030913175,2135,2135,2135,2135,0
|
|
20230728,190700,1030913175,2135,2135,2135,2135,0
|
|
20230728,190600,1030913175,2135,2135,2135,2135,0
|
|
20230728,190500,1030913175,2135,2135,2135,2135,0
|
|
20230728,190400,1030913175,2135,2135,2135,2135,0
|
|
20230728,190300,1030913175,2135,2135,2135,2135,0
|
|
20230728,190200,1030913175,2135,2135,2135,2135,0
|
|
20230728,190100,1030913175,2135,2135,2135,2135,0
|
|
20230728,190000,1030913175,2135,2135,2135,2135,0
|
|
20230728,185900,1030913175,2135,2135,2135,2135,0
|
|
20230728,185800,1030913175,2135,2135,2135,2135,0
|
|
20230728,185700,1030913175,2135,2135,2135,2135,0
|
|
20230728,185600,1030913175,2135,2135,2135,2135,0
|
|
20230728,185500,1030913175,2135,2135,2135,2135,0
|
|
20230728,185400,1030913175,2135,2135,2135,2135,14822
|
|
20230728,185300,1030913175,2135,2135,2135,2135,0
|
|
20230728,185200,1030913175,2135,2135,2135,2135,0
|
|
20230728,185100,1030913175,2135,2135,2135,2135,0
|
|
20230728,185000,1030913175,2135,2135,2135,2135,0
|
|
20230728,184900,1030913175,2135,2135,2135,2135,0
|
|
20230728,184800,1030913175,2135,2135,2135,2135,0
|
|
20230728,184700,1030913175,2135,2135,2135,2135,0
|
|
20230728,184600,1030913175,2135,2135,2135,2135,0
|
|
20230728,184500,1030913175,2135,2135,2135,2135,0
|
|
20230728,184400,1030913175,2135,2135,2135,2135,0
|
|
20230728,184300,1030913175,2135,2135,2135,2135,0
|
|
20230728,184200,1030913175,2135,2135,2135,2135,0
|
|
20230728,184100,1030913175,2135,2135,2135,2135,0
|
|
20230728,184000,1030913175,2135,2135,2135,2135,0
|
|
20230728,183900,1030913175,2135,2135,2135,2135,0
|
|
20230728,183800,1030913175,2135,2135,2135,2135,0
|
|
20230728,183700,1030913175,2135,2135,2135,2135,0
|
|
20230728,183600,1030913175,2135,2135,2135,2135,0
|
|
20230728,183500,1030913175,2135,2135,2135,2135,0
|
|
20230728,183400,1030913175,2135,2135,2135,2135,0
|
|
20230728,183300,1030913175,2135,2135,2135,2135,0
|
|
20230728,183200,1030913175,2135,2135,2135,2135,0
|
|
20230728,183100,1030913175,2135,2135,2135,2135,0
|
|
20230728,183000,1030913175,2135,2135,2135,2135,0
|
|
20230728,182900,1030913175,2135,2135,2135,2135,0
|
|
20230728,182800,1030913175,2135,2135,2135,2135,0
|
|
20230728,182700,1030913175,2135,2135,2135,2135,0
|
|
20230728,182600,1030913175,2135,2135,2135,2135,0
|
|
20230728,182500,1030913175,2135,2135,2135,2135,0
|
|
20230728,182400,1030913175,2135,2135,2135,2135,14822
|
|
20230728,182300,1030913175,2135,2135,2135,2135,0
|
|
20230728,182200,1030913175,2135,2135,2135,2135,0
|
|
20230728,182100,1030913175,2135,2135,2135,2135,0
|
|
20230728,182000,1030913175,2135,2135,2135,2135,0
|
|
20230728,181900,1030913175,2135,2135,2135,2135,0
|
|
20230728,181800,1030913175,2135,2135,2135,2135,0
|
|
20230728,181700,1030913175,2135,2135,2135,2135,0
|
|
20230728,181600,1030913175,2135,2135,2135,2135,0
|
|
20230728,181500,1030913175,2135,2135,2135,2135,0
|
|
20230728,181400,1030913175,2135,2135,2135,2135,0
|
|
20230728,181300,1030913175,2135,2135,2135,2135,0
|
|
20230728,181200,1030913175,2135,2135,2135,2135,0
|
|
20230728,181100,1030913175,2135,2135,2135,2135,0
|
|
20230728,181000,1030913175,2135,2135,2135,2135,0
|
|
20230728,180900,1030913175,2135,2135,2135,2135,0
|
|
20230728,180800,1030913175,2135,2135,2135,2135,0
|
|
20230728,180700,1030913175,2135,2135,2135,2135,0
|
|
20230728,180600,1030913175,2135,2135,2135,2135,0
|
|
20230728,180500,1030913175,2135,2135,2135,2135,0
|
|
20230728,180400,1030913175,2135,2135,2135,2135,0
|
|
20230728,180300,1030913175,2135,2135,2135,2135,0
|
|
20230728,180200,1030913175,2135,2135,2135,2135,0
|
|
20230728,180100,1030913175,2135,2135,2135,2135,0
|
|
20230728,180000,1030913175,2135,2135,2135,2135,0
|
|
20230728,175900,1030913175,2135,2135,2135,2135,0
|
|
20230728,175800,1030913175,2135,2135,2135,2135,0
|
|
20230728,175700,1030913175,2135,2135,2135,2135,0
|
|
20230728,175600,1030913175,2135,2135,2135,2135,0
|
|
20230728,175500,1030913175,2135,2135,2135,2135,0
|
|
20230728,175400,1030913175,2135,2135,2135,2135,14822
|
|
20230728,175300,1030913175,2135,2135,2135,2135,0
|
|
20230728,175200,1030913175,2135,2135,2135,2135,0
|
|
20230728,175100,1030913175,2135,2135,2135,2135,0
|
|
20230728,175000,1030913175,2135,2135,2135,2135,0
|
|
20230728,174900,1030913175,2135,2135,2135,2135,0
|
|
20230728,174800,1030913175,2135,2135,2135,2135,0
|
|
20230728,174700,1030913175,2135,2135,2135,2135,0
|
|
20230728,174600,1030913175,2135,2135,2135,2135,0
|
|
20230728,174500,1030913175,2135,2135,2135,2135,0
|
|
20230728,174400,1030913175,2135,2135,2135,2135,0
|
|
20230728,174300,1030913175,2135,2135,2135,2135,0
|
|
20230728,174200,1030913175,2135,2135,2135,2135,0
|
|
20230728,174100,1030913175,2135,2135,2135,2135,0
|
|
20230728,174000,1030913175,2135,2135,2135,2135,0
|
|
20230728,173900,1030913175,2135,2135,2135,2135,0
|
|
20230728,173800,1030913175,2135,2135,2135,2135,0
|
|
20230728,173700,1030913175,2135,2135,2135,2135,0
|
|
20230728,173600,1030913175,2135,2135,2135,2135,0
|
|
20230728,173500,1030913175,2135,2135,2135,2135,0
|
|
20230728,173400,1030913175,2135,2135,2135,2135,0
|
|
20230728,173300,1030913175,2135,2135,2135,2135,0
|
|
20230728,173200,1030913175,2135,2135,2135,2135,0
|
|
20230728,173100,1030913175,2135,2135,2135,2135,0
|
|
20230728,173000,1030913175,2135,2135,2135,2135,0
|
|
20230728,172900,1030913175,2135,2135,2135,2135,0
|
|
20230728,172800,1030913175,2135,2135,2135,2135,0
|
|
20230728,172700,1030913175,2135,2135,2135,2135,0
|
|
20230728,172600,1030913175,2135,2135,2135,2135,0
|
|
20230728,172500,1030913175,2135,2135,2135,2135,0
|
|
20230728,172400,1030913175,2135,2135,2135,2135,14822
|
|
20230728,172300,1030913175,2135,2135,2135,2135,0
|
|
20230728,172200,1030913175,2135,2135,2135,2135,0
|
|
20230728,172100,1030913175,2135,2135,2135,2135,0
|
|
20230728,172000,1030913175,2135,2135,2135,2135,0
|
|
20230728,171900,1030913175,2135,2135,2135,2135,0
|
|
20230728,171800,1030913175,2135,2135,2135,2135,0
|
|
20230728,171700,1030913175,2135,2135,2135,2135,0
|
|
20230728,171600,1030913175,2135,2135,2135,2135,0
|
|
20230728,171500,1030913175,2135,2135,2135,2135,0
|
|
20230728,171400,1030913175,2135,2135,2135,2135,0
|
|
20230728,171300,1030913175,2135,2135,2135,2135,0
|
|
20230728,171200,1030913175,2135,2135,2135,2135,0
|
|
20230728,171100,1030913175,2135,2135,2135,2135,0
|
|
20230728,171000,1030913175,2135,2135,2135,2135,0
|
|
20230728,170900,1030913175,2135,2135,2135,2135,0
|
|
20230728,170800,1030913175,2135,2135,2135,2135,0
|
|
20230728,170700,1030913175,2135,2135,2135,2135,0
|
|
20230728,170600,1030913175,2135,2135,2135,2135,0
|
|
20230728,170500,1030913175,2135,2135,2135,2135,0
|
|
20230728,170400,1030913175,2135,2135,2135,2135,0
|
|
20230728,170300,1030913175,2135,2135,2135,2135,0
|
|
20230728,170200,1030913175,2135,2135,2135,2135,0
|
|
20230728,170100,1030913175,2135,2135,2135,2135,0
|
|
20230728,170000,1030913175,2135,2135,2135,2135,0
|
|
20230728,165900,1030913175,2135,2135,2135,2135,0
|
|
20230728,165800,1030913175,2135,2135,2135,2135,0
|
|
20230728,165700,1030913175,2135,2135,2135,2135,0
|
|
20230728,165600,1030913175,2135,2135,2135,2135,0
|
|
20230728,165500,1030913175,2135,2135,2135,2135,0
|
|
20230728,165400,1030913175,2135,2135,2135,2135,14822
|
|
20230728,165300,1030913175,2135,2135,2135,2135,0
|
|
20230728,165200,1030913175,2135,2135,2135,2135,0
|
|
20230728,165100,1030913175,2135,2135,2135,2135,0
|
|
20230728,165000,1030913175,2135,2135,2135,2135,0
|
|
20230728,164900,1030913175,2135,2135,2135,2135,0
|
|
20230728,164800,1030913175,2135,2135,2135,2135,0
|
|
20230728,164700,1030913175,2135,2135,2135,2135,0
|
|
20230728,164600,1030913175,2135,2135,2135,2135,0
|
|
20230728,164500,1030913175,2135,2135,2135,2135,0
|
|
20230728,164400,1030913175,2135,2135,2135,2135,0
|
|
20230728,164300,1030913175,2135,2135,2135,2135,0
|
|
20230728,164200,1030913175,2135,2135,2135,2135,0
|
|
20230728,164100,1030913175,2135,2135,2135,2135,0
|
|
20230728,164000,1030913175,2135,2135,2135,2135,0
|
|
20230728,163900,1030913175,2135,2135,2135,2135,0
|
|
20230728,163800,1030913175,2135,2135,2135,2135,0
|
|
20230728,163700,1030913175,2135,2135,2135,2135,0
|
|
20230728,163600,1030913175,2135,2135,2135,2135,0
|
|
20230728,163500,1030913175,2135,2135,2135,2135,0
|
|
20230728,163400,1030913175,2135,2135,2135,2135,0
|
|
20230728,163300,1030913175,2135,2135,2135,2135,0
|
|
20230728,163200,1030913175,2135,2135,2135,2135,0
|
|
20230728,163100,1030913175,2135,2135,2135,2135,0
|
|
20230728,163000,1030913175,2135,2135,2135,2135,0
|
|
20230728,162900,1030913175,2135,2135,2135,2135,0
|
|
20230728,162800,1030913175,2135,2135,2135,2135,0
|
|
20230728,162700,1030913175,2135,2135,2135,2135,0
|
|
20230728,162600,1030913175,2135,2135,2135,2135,0
|
|
20230728,162500,1030913175,2135,2135,2135,2135,0
|
|
20230728,162400,1030913175,2135,2135,2135,2135,14822
|
|
20230728,162300,1030913175,2135,2135,2135,2135,0
|
|
20230728,162200,1030913175,2135,2135,2135,2135,0
|
|
20230728,162100,1030913175,2135,2135,2135,2135,0
|
|
20230728,162000,1030913175,2135,2135,2135,2135,0
|
|
20230728,161900,1030913175,2135,2135,2135,2135,0
|
|
20230728,161800,1030913175,2135,2135,2135,2135,0
|
|
20230728,161700,1030913175,2135,2135,2135,2135,0
|
|
20230728,161600,1030913175,2135,2135,2135,2135,0
|
|
20230728,161500,1030913175,2135,2135,2135,2135,0
|
|
20230728,161400,1030913175,2135,2135,2135,2135,0
|
|
20230728,161300,1030913175,2135,2135,2135,2135,0
|
|
20230728,161200,1030913175,2135,2135,2135,2135,0
|
|
20230728,161100,1030913175,2135,2135,2135,2135,0
|
|
20230728,161000,1030913175,2135,2135,2135,2135,0
|
|
20230728,160900,1030913175,2135,2135,2135,2135,0
|
|
20230728,160800,1030913175,2135,2135,2135,2135,0
|
|
20230728,160700,1030913175,2135,2135,2135,2135,0
|
|
20230728,160600,1030913175,2135,2135,2135,2135,0
|
|
20230728,160500,1030913175,2135,2135,2135,2135,0
|
|
20230728,160400,1030913175,2135,2135,2135,2135,0
|
|
20230728,160300,1030913175,2135,2135,2135,2135,0
|
|
20230728,160200,1030913175,2135,2135,2135,2135,0
|
|
20230728,160100,1030913175,2135,2135,2135,2135,0
|
|
20230728,160000,1030913175,2135,2135,2135,2135,0
|
|
20230728,155900,1030913175,2135,2135,2135,2135,0
|
|
20230728,155800,1030913175,2135,2135,2135,2135,0
|
|
20230728,155700,1030913175,2135,2135,2135,2135,0
|
|
20230728,155600,1030913175,2135,2135,2135,2135,0
|
|
20230728,155500,1030913175,2135,2135,2135,2135,0
|
|
20230728,155400,1030913175,2135,2135,2135,2135,14822
|
|
20230728,155300,1030913175,2135,2135,2135,2135,0
|
|
20230728,155200,1030913175,2135,2135,2135,2135,0
|
|
20230728,155100,1030913175,2135,2135,2135,2135,0
|
|
20230728,155000,1030913175,2135,2135,2135,2135,0
|
|
20230728,154900,1030913175,2135,2135,2135,2135,0
|
|
20230728,154800,1030913175,2135,2135,2135,2135,0
|
|
20230728,154700,1030913175,2135,2135,2135,2135,0
|
|
20230728,154600,1030913175,2135,2135,2135,2135,0
|
|
20230728,154500,1030913175,2135,2135,2135,2135,0
|
|
20230728,154400,1030913175,2135,2135,2135,2135,0
|
|
20230728,154300,1030913175,2135,2135,2135,2135,0
|
|
20230728,154200,1030913175,2135,2135,2135,2135,0
|
|
20230728,154100,1030913175,2135,2135,2135,2135,0
|
|
20230728,154000,1030913175,2135,2135,2135,2135,0
|
|
20230728,153900,1030913175,2135,2135,2135,2135,0
|
|
20230728,153800,1030913175,2135,2135,2135,2135,0
|
|
20230728,153700,1030913175,2135,2135,2135,2135,0
|
|
20230728,153600,1030913175,2135,2135,2135,2135,0
|
|
20230728,153500,1030913175,2135,2135,2135,2135,0
|
|
20230728,153400,1030913175,2135,2135,2135,2135,0
|
|
20230728,153300,1030913175,2135,2135,2135,2135,0
|
|
20230728,153200,1030913175,2135,2135,2135,2135,0
|
|
20230728,153100,1030913175,2135,2135,2135,2135,0
|
|
20230728,153000,1030913175,2135,2135,2135,2135,14822
|
|
20230728,152900,999268205,2130,2130,2130,2130,0
|
|
20230728,152800,999268205,2130,2130,2130,2130,0
|
|
20230728,152700,999268205,2130,2130,2130,2130,0
|
|
20230728,152600,999268205,2130,2130,2130,2130,0
|
|
20230728,152500,999268205,2130,2130,2130,2130,0
|
|
20230728,152400,999268205,2130,2130,2130,2130,0
|
|
20230728,152300,999268205,2130,2130,2130,2130,0
|
|
20230728,152200,999268205,2130,2130,2130,2130,0
|
|
20230728,152100,999268205,2130,2130,2130,2130,0
|
|
20230728,152000,999268205,2130,2130,2130,2130,0
|
|
20230728,151900,999268205,2130,2125,2130,2125,326
|
|
20230728,151800,998575325,2125,2125,2125,2125,0
|
|
20230728,151700,998575325,2125,2130,2130,2125,90
|
|
20230728,151600,998384005,2130,2125,2130,2125,14
|
|
20230728,151500,998354250,2125,2125,2125,2125,120
|
|
20230728,151400,998099250,2120,2125,2125,2120,34
|
|
20230728,151300,998027050,2125,2120,2125,2120,5
|
|
20230728,151200,998016435,2120,2115,2120,2115,24
|
|
20230728,151100,997965560,2120,2120,2120,2120,884
|
|
20230728,151000,996091480,2120,2120,2120,2120,0
|
|
20230728,150900,996091480,2120,2120,2120,2120,699
|
|
20230728,150800,994609600,2110,2110,2110,2110,63
|
|
20230728,150700,994476670,2110,2110,2110,2110,85
|
|
20230728,150600,994297320,2110,2110,2110,2110,0
|
|
20230728,150500,994297320,2110,2120,2130,2110,4452
|
|
20230728,150400,984897555,2130,2120,2130,2120,54
|
|
20230728,150300,984783065,2130,2120,2130,2120,171
|
|
20230728,150200,984419505,2130,2130,2130,2130,590
|
|
20230728,150100,983162805,2130,2130,2130,2130,2001
|
|
20230728,150000,978900675,2120,2120,2120,2120,50
|
|
20230728,145900,978794675,2130,2130,2130,2130,1
|
|
20230728,145800,978792545,2125,2120,2125,2120,3709
|
|
20230728,145700,970911335,2120,2115,2120,2105,123
|
|
20230728,145600,970652225,2120,2120,2120,2120,120
|
|
20230728,145500,970397825,2105,2105,2105,2105,0
|
|
20230728,145400,970397825,2105,2105,2105,2105,0
|
|
20230728,145300,970397825,2105,2105,2105,2105,0
|
|
20230728,145200,970397825,2105,2105,2105,2105,0
|
|
20230728,145100,970397825,2105,2120,2120,2105,1031
|
|
20230728,145000,968227180,2120,2125,2125,2120,39
|
|
20230728,144900,968144335,2125,2125,2125,2125,11
|
|
20230728,144800,968120960,2115,2115,2115,2115,66
|
|
20230728,144700,967981370,2115,2115,2115,2115,0
|
|
20230728,144600,967981370,2115,2115,2115,2115,0
|
|
20230728,144500,967981370,2115,2115,2115,2115,3075
|
|
20230728,144400,961477745,2105,2105,2105,2105,665
|
|
20230728,144300,960077920,2105,2110,2110,2105,4784
|
|
20230728,144200,949996655,2110,2110,2110,2110,5
|
|
20230728,144100,949986105,2110,2110,2110,2110,0
|
|
20230728,144000,949986105,2110,2110,2110,2110,0
|
|
20230728,143900,949986105,2110,2115,2115,2110,176
|
|
20230728,143800,949614715,2110,2115,2115,2110,10055
|
|
20230728,143700,928381180,2115,2115,2115,2115,2091
|
|
20230728,143600,923958715,2130,2120,2130,2120,78
|
|
20230728,143500,923793345,2115,2120,2120,2115,274
|
|
20230728,143400,923213825,2115,2115,2115,2115,0
|
|
20230728,143300,923213825,2115,2125,2125,2115,2925
|
|
20230728,143200,917005145,2125,2125,2125,2125,125
|
|
20230728,143100,916739520,2130,2130,2130,2130,0
|
|
20230728,143000,916739520,2130,2130,2130,2130,316
|
|
20230728,142900,916066440,2125,2125,2125,2125,0
|
|
20230728,142800,916066440,2125,2135,2135,2125,2282
|
|
20230728,142700,911216190,2135,2135,2135,2135,0
|
|
20230728,142600,911216190,2135,2135,2135,2135,0
|
|
20230728,142500,911216190,2135,2135,2135,2135,23
|
|
20230728,142400,911167085,2135,2130,2135,2130,867
|
|
20230728,142300,909319875,2130,2130,2130,2130,33
|
|
20230728,142200,909249585,2130,2130,2130,2130,65
|
|
20230728,142100,909111135,2130,2130,2130,2130,117
|
|
20230728,142000,908861925,2130,2135,2135,2130,330
|
|
20230728,141900,908158980,2130,2130,2130,2130,929
|
|
20230728,141800,906180210,2120,2120,2120,2120,16393
|
|
20230728,141700,871427050,2120,2120,2120,2120,0
|
|
20230728,141600,871427050,2120,2120,2120,2120,2951
|
|
20230728,141500,865170930,2120,2120,2120,2120,43
|
|
20230728,141400,865079770,2125,2125,2125,2125,1321
|
|
20230728,141300,862272645,2125,2125,2125,2125,0
|
|
20230728,141200,862272645,2125,2125,2125,2125,39
|
|
20230728,141100,862189770,2125,2125,2125,2125,277
|
|
20230728,141000,861601145,2130,2135,2135,2130,1969
|
|
20230728,140900,857407125,2135,2135,2135,2135,590
|
|
20230728,140800,856147475,2140,2140,2140,2140,1
|
|
20230728,140700,856145335,2135,2135,2140,2135,13
|
|
20230728,140600,856117570,2135,2135,2135,2135,1085
|
|
20230728,140500,853801095,2140,2140,2140,2140,0
|
|
20230728,140400,853801095,2140,2140,2140,2140,1
|
|
20230728,140300,853798955,2135,2135,2135,2135,0
|
|
20230728,140200,853798955,2135,2135,2135,2135,0
|
|
20230728,140100,853798955,2135,2135,2135,2135,0
|
|
20230728,140000,853798955,2135,2135,2135,2135,52
|
|
20230728,135900,853687935,2135,2135,2135,2135,1
|
|
20230728,135800,853685800,2135,2135,2135,2135,1000
|
|
20230728,135700,851550800,2140,2135,2140,2135,501
|
|
20230728,135600,850481160,2140,2140,2140,2140,0
|
|
20230728,135500,850481160,2140,2140,2140,2140,0
|
|
20230728,135400,850481160,2140,2140,2140,2140,531
|
|
20230728,135300,849344820,2140,2135,2140,2135,237
|
|
20230728,135200,848838110,2135,2135,2135,2135,320
|
|
20230728,135100,848154910,2135,2135,2135,2135,239
|
|
20230728,135000,847644645,2135,2135,2135,2135,0
|
|
20230728,134900,847644645,2135,2135,2135,2135,513
|
|
20230728,134800,846549390,2135,2135,2135,2135,0
|
|
20230728,134700,846549390,2135,2135,2140,2135,32
|
|
20230728,134600,846481065,2135,2135,2135,2135,93
|
|
20230728,134500,846282510,2135,2135,2135,2135,0
|
|
20230728,134400,846282510,2135,2140,2140,2130,2490
|
|
20230728,134300,840966355,2140,2140,2140,2140,201
|
|
20230728,134200,840536215,2140,2135,2140,2135,1818
|
|
20230728,134100,836654775,2135,2135,2135,2135,0
|
|
20230728,134000,836654775,2135,2135,2135,2135,298
|
|
20230728,133900,836018545,2130,2130,2130,2130,0
|
|
20230728,133800,836018545,2130,2130,2130,2130,0
|
|
20230728,133700,836018545,2130,2135,2135,2130,870
|
|
20230728,133600,834162795,2135,2135,2135,2135,0
|
|
20230728,133500,834162795,2135,2135,2135,2130,106
|
|
20230728,133400,833937005,2130,2130,2130,2130,0
|
|
20230728,133300,833937005,2130,2130,2130,2130,180
|
|
20230728,133200,833553605,2130,2130,2130,2130,0
|
|
20230728,133100,833553605,2130,2130,2130,2130,0
|
|
20230728,133000,833553605,2130,2125,2130,2125,2288
|
|
20230728,132900,828680230,2130,2130,2130,2130,3138
|
|
20230728,132800,821996290,2130,2130,2130,2130,14
|
|
20230728,132700,821966470,2130,2130,2130,2130,0
|
|
20230728,132600,821966470,2130,2130,2130,2130,837
|
|
20230728,132500,820183660,2130,2130,2130,2130,2500
|
|
20230728,132400,814858660,2130,2130,2130,2130,0
|
|
20230728,132300,814858660,2130,2125,2130,2120,1429
|
|
20230728,132200,811822525,2125,2125,2125,2125,1
|
|
20230728,132100,811820400,2120,2120,2120,2120,1337
|
|
20230728,132000,808985960,2120,2120,2120,2120,0
|
|
20230728,131900,808985960,2120,2120,2120,2120,0
|
|
20230728,131800,808985960,2120,2120,2120,2120,316
|
|
20230728,131700,808316040,2120,2120,2120,2120,0
|
|
20230728,131600,808316040,2120,2120,2120,2120,0
|
|
20230728,131500,808316040,2120,2120,2120,2120,1044
|
|
20230728,131400,806102760,2120,2120,2120,2120,0
|
|
20230728,131300,806102760,2120,2120,2120,2120,0
|
|
20230728,131200,806102760,2120,2120,2120,2120,0
|
|
20230728,131100,806102760,2120,2125,2125,2120,361
|
|
20230728,131000,805336775,2125,2125,2125,2125,0
|
|
20230728,130900,805336775,2125,2125,2125,2125,0
|
|
20230728,130800,805336775,2125,2125,2125,2125,0
|
|
20230728,130700,805336775,2125,2120,2125,2120,3
|
|
20230728,130600,805330405,2120,2120,2120,2120,242
|
|
20230728,130500,804817365,2120,2120,2120,2120,3684
|
|
20230728,130400,797007285,2120,2120,2120,2120,2650
|
|
20230728,130300,791389285,2120,2120,2120,2120,14
|
|
20230728,130200,791359605,2120,2125,2125,2120,13
|
|
20230728,130100,791332040,2120,2120,2120,2120,1
|
|
20230728,130000,791329920,2120,2120,2120,2120,100
|
|
20230728,125900,791117920,2130,2120,2130,2120,165
|
|
20230728,125800,790767620,2130,2130,2130,2130,5
|
|
20230728,125700,790756970,2130,2130,2130,2130,1
|
|
20230728,125600,790754840,2130,2130,2130,2130,3
|
|
20230728,125500,790748450,2130,2130,2130,2130,0
|
|
20230728,125400,790748450,2130,2130,2130,2130,1219
|
|
20230728,125300,788151980,2130,2120,2130,2115,2572
|
|
20230728,125200,782692970,2125,2125,2125,2125,13
|
|
20230728,125100,782665345,2125,2125,2125,2125,24
|
|
20230728,125000,782614345,2125,2120,2125,2120,14
|
|
20230728,124900,782584645,2120,2120,2120,2120,202
|
|
20230728,124800,782156405,2120,2125,2125,2120,11
|
|
20230728,124700,782133080,2120,2120,2120,2120,1317
|
|
20230728,124600,779341040,2120,2125,2125,2120,971
|
|
20230728,124500,777282515,2125,2125,2125,2125,744
|
|
20230728,124400,775701515,2130,2130,2130,2130,51
|
|
20230728,124300,775592885,2130,2130,2130,2130,558
|
|
20230728,124200,774404345,2130,2130,2130,2130,100
|
|
20230728,124100,774191345,2130,2130,2130,2130,3890
|
|
20230728,124000,765905645,2130,2130,2130,2130,100
|
|
20230728,123900,765692645,2130,2130,2130,2130,2
|
|
20230728,123800,765688385,2135,2135,2135,2135,0
|
|
20230728,123700,765688385,2135,2135,2135,2135,0
|
|
20230728,123600,765688385,2135,2135,2135,2135,0
|
|
20230728,123500,765688385,2135,2130,2135,2130,346
|
|
20230728,123400,764949775,2130,2130,2130,2130,513
|
|
20230728,123300,763857085,2125,2125,2125,2125,0
|
|
20230728,123200,763857085,2125,2125,2125,2125,110
|
|
20230728,123100,763623335,2135,2135,2135,2135,0
|
|
20230728,123000,763623335,2135,2130,2135,2125,1258
|
|
20230728,122900,760943765,2130,2130,2130,2130,6
|
|
20230728,122800,760930985,2120,2120,2120,2120,0
|
|
20230728,122700,760930985,2120,2120,2120,2120,0
|
|
20230728,122600,760930985,2120,2135,2135,2120,993
|
|
20230728,122500,758813970,2135,2135,2135,2135,0
|
|
20230728,122400,758813970,2135,2135,2135,2135,101
|
|
20230728,122300,758598335,2135,2135,2135,2135,136
|
|
20230728,122200,758307975,2135,2135,2135,2135,7
|
|
20230728,122100,758293030,2135,2135,2135,2135,50
|
|
20230728,122000,758186280,2135,2135,2135,2135,100
|
|
20230728,121900,757972780,2135,2125,2135,2125,9205
|
|
20230728,121800,738360280,2125,2125,2125,2125,2711
|
|
20230728,121700,732599405,2120,2120,2120,2120,0
|
|
20230728,121600,732599405,2120,2120,2120,2120,60
|
|
20230728,121500,732472205,2115,2115,2115,2115,515
|
|
20230728,121400,731382980,2120,2120,2125,2120,1763
|
|
20230728,121300,727645370,2125,2125,2125,2125,100
|
|
20230728,121200,727432870,2125,2125,2125,2125,0
|
|
20230728,121100,727432870,2125,2125,2125,2125,17
|
|
20230728,121000,727396745,2120,2120,2120,2120,100
|
|
20230728,120900,727184745,2125,2125,2125,2125,6
|
|
20230728,120800,727171995,2130,2130,2130,2130,0
|
|
20230728,120700,727171995,2130,2125,2130,2125,1101
|
|
20230728,120600,724831865,2125,2120,2125,2115,6220
|
|
20230728,120500,711630665,2115,2115,2115,2115,1
|
|
20230728,120400,711628550,2120,2120,2120,2120,423
|
|
20230728,120300,710731790,2120,2120,2120,2120,1
|
|
20230728,120200,710729670,2120,2120,2120,2120,0
|
|
20230728,120100,710729670,2120,2120,2120,2120,1
|
|
20230728,120000,710727550,2120,2120,2120,2120,0
|
|
20230728,115900,710727550,2120,2120,2120,2120,1
|
|
20230728,115800,710725430,2115,2120,2120,2115,22
|
|
20230728,115700,710678895,2115,2115,2115,2115,1
|
|
20230728,115600,710676780,2110,2110,2110,2110,1348
|
|
20230728,115500,707832500,2110,2110,2110,2110,3731
|
|
20230728,115400,699960090,2110,2110,2110,2110,300
|
|
20230728,115300,699327090,2105,2105,2105,2105,0
|
|
20230728,115200,699327090,2105,2105,2105,2105,325
|
|
20230728,115100,698642965,2105,2120,2120,2105,299
|
|
20230728,115000,698012790,2115,2115,2115,2115,62
|
|
20230728,114900,697881660,2115,2115,2115,2115,21
|
|
20230728,114800,697837245,2115,2115,2115,2115,4
|
|
20230728,114700,697828785,2130,2130,2130,2130,50
|
|
20230728,114600,697722285,2130,2120,2130,2120,2863
|
|
20230728,114500,691642185,2120,2120,2120,2115,6518
|
|
20230728,114400,677842590,2120,2125,2125,2120,256
|
|
20230728,114300,677299865,2120,2125,2125,2120,1644
|
|
20230728,114200,673806455,2125,2125,2125,2125,10
|
|
20230728,114100,673785205,2125,2125,2125,2125,0
|
|
20230728,114000,673785205,2125,2125,2125,2125,0
|
|
20230728,113900,673785205,2125,2125,2125,2125,250
|
|
20230728,113800,673253955,2130,2130,2130,2130,0
|
|
20230728,113700,673253955,2130,2130,2130,2130,2
|
|
20230728,113600,673249695,2125,2125,2125,2125,823
|
|
20230728,113500,671500820,2125,2125,2125,2125,69
|
|
20230728,113400,671354195,2125,2125,2125,2125,11
|
|
20230728,113300,671330820,2120,2120,2125,2120,209
|
|
20230728,113200,670887735,2120,2125,2125,2120,357
|
|
20230728,113100,670130885,2125,2125,2125,2125,1
|
|
20230728,113000,670128760,2125,2125,2125,2125,3
|
|
20230728,112900,670122385,2120,2120,2120,2120,0
|
|
20230728,112800,670122385,2120,2125,2125,2120,1359
|
|
20230728,112700,667240055,2125,2125,2125,2125,2187
|
|
20230728,112600,662592680,2130,2130,2130,2130,484
|
|
20230728,112500,661561760,2130,2120,2130,2120,60
|
|
20230728,112400,661433970,2120,2120,2120,2120,532
|
|
20230728,112300,660306130,2130,2130,2130,2130,0
|
|
20230728,112200,660306130,2130,2130,2130,2130,44
|
|
20230728,112100,660212410,2130,2130,2130,2130,1715
|
|
20230728,112000,656559460,2120,2120,2120,2120,0
|
|
20230728,111900,656559460,2120,2125,2125,2120,1770
|
|
20230728,111800,652802830,2125,2135,2135,2125,375
|
|
20230728,111700,652004225,2135,2135,2135,2135,251
|
|
20230728,111600,651468340,2135,2125,2135,2125,587
|
|
20230728,111500,650217795,2120,2120,2135,2120,347
|
|
20230728,111400,649481810,2120,2120,2120,2120,118
|
|
20230728,111300,649231650,2135,2120,2135,2120,9004
|
|
20230728,111200,630048230,2120,2120,2120,2120,9
|
|
20230728,111100,630029150,2120,2120,2120,2120,0
|
|
20230728,111000,630029150,2120,2120,2120,2120,1
|
|
20230728,110900,630027030,2120,2120,2120,2120,1873
|
|
20230728,110800,626056270,2120,2120,2120,2120,0
|
|
20230728,110700,626056270,2120,2120,2120,2120,8
|
|
20230728,110600,626039310,2120,2120,2120,2120,1
|
|
20230728,110500,626037190,2110,2110,2110,2110,3
|
|
20230728,110400,626030860,2110,2110,2110,2110,140
|
|
20230728,110300,625735460,2110,2120,2120,2110,2
|
|
20230728,110200,625731230,2110,2110,2110,2110,0
|
|
20230728,110100,625731230,2110,2110,2110,2110,2409
|
|
20230728,110000,620648240,2110,2115,2115,2110,1405
|
|
20230728,105900,617682395,2115,2115,2115,2115,122
|
|
20230728,105800,617424365,2115,2115,2115,2115,79
|
|
20230728,105700,617257280,2115,2115,2115,2115,550
|
|
20230728,105600,616094030,2100,2100,2115,2100,860
|
|
20230728,105500,614280515,2100,2100,2100,2100,27
|
|
20230728,105400,614223815,2095,2095,2095,2095,0
|
|
20230728,105300,614223815,2095,2100,2100,2095,5090
|
|
20230728,105200,603539965,2115,2110,2115,2100,5641
|
|
20230728,105100,591656245,2115,2115,2115,2115,201
|
|
20230728,105000,591231130,2115,2115,2115,2115,100
|
|
20230728,104900,591019630,2115,2115,2115,2115,1
|
|
20230728,104800,591017515,2115,2115,2115,2115,455
|
|
20230728,104700,590055190,2115,2115,2115,2115,320
|
|
20230728,104600,589378390,2115,2115,2120,2115,1791
|
|
20230728,104500,585588425,2120,2120,2120,2120,1092
|
|
20230728,104400,583273385,2115,2115,2115,2115,50
|
|
20230728,104300,583167635,2115,2115,2120,2115,1380
|
|
20230728,104200,580248850,2115,2115,2115,2115,47
|
|
20230728,104100,580149445,2115,2115,2115,2115,957
|
|
20230728,104000,578125390,2115,2115,2115,2115,204
|
|
20230728,103900,577693930,2115,2120,2120,2115,1426
|
|
20230728,103800,574677665,2120,2115,2120,2115,26
|
|
20230728,103700,574622600,2115,2115,2115,2115,31
|
|
20230728,103600,574557035,2125,2125,2125,2125,2
|
|
20230728,103500,574552785,2125,2125,2125,2125,0
|
|
20230728,103400,574552785,2125,2115,2125,2115,24
|
|
20230728,103300,574501825,2125,2125,2125,2125,0
|
|
20230728,103200,574501825,2125,2125,2125,2125,13
|
|
20230728,103100,574474200,2125,2120,2125,2120,30
|
|
20230728,103000,574410550,2120,2125,2125,2120,322
|
|
20230728,102900,573726450,2125,2125,2125,2125,692
|
|
20230728,102800,572255950,2125,2125,2125,2125,251
|
|
20230728,102700,571722575,2105,2105,2105,2105,0
|
|
20230728,102600,571722575,2105,2105,2105,2105,27
|
|
20230728,102500,571665740,2105,2105,2105,2105,559
|
|
20230728,102400,570489045,2105,2115,2115,2105,1963
|
|
20230728,102300,566349470,2135,2135,2135,2135,31
|
|
20230728,102200,566283285,2135,2135,2135,2135,0
|
|
20230728,102100,566283285,2135,2120,2140,2120,2290
|
|
20230728,102000,561408530,2110,2105,2110,2105,3099
|
|
20230728,101900,554869655,2105,2105,2105,2105,1
|
|
20230728,101800,554867550,2120,2120,2120,2120,20
|
|
20230728,101700,554825150,2115,2115,2115,2115,240
|
|
20230728,101600,554317550,2115,2115,2115,2115,677
|
|
20230728,101500,552885695,2120,2120,2120,2120,0
|
|
20230728,101400,552885695,2120,2100,2120,2100,272
|
|
20230728,101300,552312765,2100,2105,2105,2100,328
|
|
20230728,101200,551623960,2100,2100,2100,2100,793
|
|
20230728,101100,549958660,2110,2110,2110,2105,893
|
|
20230728,101000,548077430,2110,2110,2110,2110,690
|
|
20230728,100900,546621530,2110,2105,2110,2100,308
|
|
20230728,100800,545971725,2100,2100,2100,2100,400
|
|
20230728,100700,545131725,2110,2105,2115,2105,613
|
|
20230728,100600,543835310,2115,2110,2120,2110,1029
|
|
20230728,100500,541654660,2105,2105,2105,2100,25
|
|
20230728,100400,541602055,2095,2100,2105,2095,1048
|
|
20230728,100300,539406265,2095,2090,2100,2090,2496
|
|
20230728,100200,534167265,2095,2095,2095,2090,1548
|
|
20230728,100100,530925275,2100,2100,2105,2100,5377
|
|
20230728,100000,519623835,2105,2100,2105,2100,1221
|
|
20230728,095900,517056450,2105,2105,2105,2105,506
|
|
20230728,095800,515991320,2105,2105,2105,2090,189
|
|
20230728,095700,515593835,2090,2090,2090,2090,11
|
|
20230728,095600,515570845,2090,2090,2095,2090,1530
|
|
20230728,095500,512369800,2090,2090,2090,2090,0
|
|
20230728,095400,512369800,2090,2105,2105,2090,6136
|
|
20230728,095300,499493055,2105,2110,2110,2105,3305
|
|
20230728,095200,492531885,2120,2120,2125,2110,4134
|
|
20230728,095100,483783620,2120,2125,2125,2120,1946
|
|
20230728,095000,479650095,2130,2140,2140,2130,1447
|
|
20230728,094900,476561010,2140,2120,2140,2120,1119
|
|
20230728,094800,474178995,2120,2140,2140,2120,3826
|
|
20230728,094700,466055920,2140,2130,2140,2125,22333
|
|
20230728,094600,418466800,2140,2160,2160,2125,27164
|
|
20230728,094500,360424690,2145,2135,2185,2130,42471
|
|
20230728,094400,269076810,2130,2100,2135,2100,8058
|
|
20230728,094300,251953620,2115,2120,2125,2100,7765
|
|
20230728,094200,235512110,2115,2110,2125,2110,11409
|
|
20230728,094100,211360805,2110,2110,2110,2110,1517
|
|
20230728,094000,208159935,2110,2100,2110,2090,3391
|
|
20230728,093900,201019890,2090,2090,2095,2090,8011
|
|
20230728,093800,184275075,2085,2075,2085,2075,2919
|
|
20230728,093700,178189655,2085,2085,2085,2080,501
|
|
20230728,093600,177146570,2085,2085,2085,2080,105
|
|
20230728,093500,176927650,2085,2080,2085,2080,2751
|
|
20230728,093400,171205395,2080,2085,2085,2080,1089
|
|
20230728,093300,168940225,2085,2085,2085,2085,2
|
|
20230728,093200,168936055,2090,2090,2090,2090,4
|
|
20230728,093100,168927695,2075,2085,2085,2075,2047
|
|
20230728,093000,164679350,2090,2085,2090,2080,4019
|
|
20230728,092900,156318300,2085,2080,2085,2080,23
|
|
20230728,092800,156270365,2075,2075,2090,2075,2818
|
|
20230728,092700,150422845,2075,2080,2080,2075,2752
|
|
20230728,092600,144709805,2080,2085,2090,2080,1324
|
|
20230728,092500,141953565,2090,2090,2090,2090,180
|
|
20230728,092400,141577365,2080,2090,2090,2080,198
|
|
20230728,092300,141164680,2095,2095,2095,2095,35
|
|
20230728,092200,141091355,2080,2095,2095,2080,841
|
|
20230728,092100,139337920,2095,2075,2095,2075,23
|
|
20230728,092000,139290175,2070,2115,2115,2055,23620
|
|
20230728,091900,90525215,2100,2105,2115,2100,552
|
|
20230728,091800,89358355,2095,2095,2120,2095,5956
|
|
20230728,091700,76867685,2095,2085,2095,2080,2017
|
|
20230728,091600,72672180,2080,2090,2095,2080,736
|
|
20230728,091500,71133945,2075,2090,2090,2075,6874
|
|
20230728,091400,56852760,2095,2100,2100,2090,2410
|
|
20230728,091300,51804590,2100,2090,2100,2090,11
|
|
20230728,091200,51781590,2090,2090,2090,2090,138
|
|
20230728,091100,51493170,2090,2085,2090,2080,1145
|
|
20230728,091000,49105675,2080,2085,2085,2075,335
|
|
20230728,090900,48408840,2085,2075,2085,2075,764
|
|
20230728,090800,46822440,2060,2060,2060,2055,167
|
|
20230728,090700,46479240,2055,2065,2065,2055,724
|
|
20230728,090600,44988725,2060,2080,2080,2060,537
|
|
20230728,090500,43874470,2070,2060,2070,2060,2423
|
|
20230728,090400,38870675,2060,2060,2065,2060,1252
|
|
20230728,090300,36289690,2055,2060,2060,2055,4848
|
|
20230728,090200,26316190,2060,2065,2065,2060,4501
|
|
20230728,090100,17023510,2065,2065,2065,2055,3867
|
|
20230728,090000,9055010,2055,2100,2100,2055,4369
|