628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192500,747153030,2525,2525,2525,2525,3274
|
|
20230728,192400,747153030,2525,2525,2525,2525,0
|
|
20230728,192300,747153030,2525,2525,2525,2525,0
|
|
20230728,192200,747153030,2525,2525,2525,2525,0
|
|
20230728,192100,747153030,2525,2525,2525,2525,0
|
|
20230728,192000,747153030,2525,2525,2525,2525,0
|
|
20230728,191900,747153030,2525,2525,2525,2525,0
|
|
20230728,191800,747153030,2525,2525,2525,2525,0
|
|
20230728,191700,747153030,2525,2525,2525,2525,0
|
|
20230728,191600,747153030,2525,2525,2525,2525,0
|
|
20230728,191500,747153030,2525,2525,2525,2525,0
|
|
20230728,191400,747153030,2525,2525,2525,2525,0
|
|
20230728,191300,747153030,2525,2525,2525,2525,0
|
|
20230728,191200,747153030,2525,2525,2525,2525,0
|
|
20230728,191100,747153030,2525,2525,2525,2525,0
|
|
20230728,191000,747153030,2525,2525,2525,2525,0
|
|
20230728,190900,747153030,2525,2525,2525,2525,0
|
|
20230728,190800,747153030,2525,2525,2525,2525,0
|
|
20230728,190700,747153030,2525,2525,2525,2525,0
|
|
20230728,190600,747153030,2525,2525,2525,2525,0
|
|
20230728,190500,747153030,2525,2525,2525,2525,0
|
|
20230728,190400,747153030,2525,2525,2525,2525,0
|
|
20230728,190300,747153030,2525,2525,2525,2525,0
|
|
20230728,190200,747153030,2525,2525,2525,2525,0
|
|
20230728,190100,747153030,2525,2525,2525,2525,0
|
|
20230728,190000,747153030,2525,2525,2525,2525,0
|
|
20230728,185900,747153030,2525,2525,2525,2525,0
|
|
20230728,185800,747153030,2525,2525,2525,2525,0
|
|
20230728,185700,747153030,2525,2525,2525,2525,0
|
|
20230728,185600,747153030,2525,2525,2525,2525,0
|
|
20230728,185500,747153030,2525,2525,2525,2525,3274
|
|
20230728,185400,747153030,2525,2525,2525,2525,0
|
|
20230728,185300,747153030,2525,2525,2525,2525,0
|
|
20230728,185200,747153030,2525,2525,2525,2525,0
|
|
20230728,185100,747153030,2525,2525,2525,2525,0
|
|
20230728,185000,747153030,2525,2525,2525,2525,0
|
|
20230728,184900,747153030,2525,2525,2525,2525,0
|
|
20230728,184800,747153030,2525,2525,2525,2525,0
|
|
20230728,184700,747153030,2525,2525,2525,2525,0
|
|
20230728,184600,747153030,2525,2525,2525,2525,0
|
|
20230728,184500,747153030,2525,2525,2525,2525,0
|
|
20230728,184400,747153030,2525,2525,2525,2525,0
|
|
20230728,184300,747153030,2525,2525,2525,2525,0
|
|
20230728,184200,747153030,2525,2525,2525,2525,0
|
|
20230728,184100,747153030,2525,2525,2525,2525,0
|
|
20230728,184000,747153030,2525,2525,2525,2525,0
|
|
20230728,183900,747153030,2525,2525,2525,2525,0
|
|
20230728,183800,747153030,2525,2525,2525,2525,0
|
|
20230728,183700,747153030,2525,2525,2525,2525,0
|
|
20230728,183600,747153030,2525,2525,2525,2525,0
|
|
20230728,183500,747153030,2525,2525,2525,2525,0
|
|
20230728,183400,747153030,2525,2525,2525,2525,0
|
|
20230728,183300,747153030,2525,2525,2525,2525,0
|
|
20230728,183200,747153030,2525,2525,2525,2525,0
|
|
20230728,183100,747153030,2525,2525,2525,2525,0
|
|
20230728,183000,747153030,2525,2525,2525,2525,0
|
|
20230728,182900,747153030,2525,2525,2525,2525,0
|
|
20230728,182800,747153030,2525,2525,2525,2525,0
|
|
20230728,182700,747153030,2525,2525,2525,2525,0
|
|
20230728,182600,747153030,2525,2525,2525,2525,0
|
|
20230728,182500,747153030,2525,2525,2525,2525,3274
|
|
20230728,182400,747153030,2525,2525,2525,2525,0
|
|
20230728,182300,747153030,2525,2525,2525,2525,0
|
|
20230728,182200,747153030,2525,2525,2525,2525,0
|
|
20230728,182100,747153030,2525,2525,2525,2525,0
|
|
20230728,182000,747153030,2525,2525,2525,2525,0
|
|
20230728,181900,747153030,2525,2525,2525,2525,0
|
|
20230728,181800,747153030,2525,2525,2525,2525,0
|
|
20230728,181700,747153030,2525,2525,2525,2525,0
|
|
20230728,181600,747153030,2525,2525,2525,2525,0
|
|
20230728,181500,747153030,2525,2525,2525,2525,0
|
|
20230728,181400,747153030,2525,2525,2525,2525,0
|
|
20230728,181300,747153030,2525,2525,2525,2525,0
|
|
20230728,181200,747153030,2525,2525,2525,2525,0
|
|
20230728,181100,747153030,2525,2525,2525,2525,0
|
|
20230728,181000,747153030,2525,2525,2525,2525,0
|
|
20230728,180900,747153030,2525,2525,2525,2525,0
|
|
20230728,180800,747153030,2525,2525,2525,2525,0
|
|
20230728,180700,747153030,2525,2525,2525,2525,0
|
|
20230728,180600,747153030,2525,2525,2525,2525,0
|
|
20230728,180500,747153030,2525,2525,2525,2525,0
|
|
20230728,180400,747153030,2525,2525,2525,2525,0
|
|
20230728,180300,747153030,2525,2525,2525,2525,0
|
|
20230728,180200,747153030,2525,2525,2525,2525,0
|
|
20230728,180100,747153030,2525,2525,2525,2525,0
|
|
20230728,180000,747153030,2525,2525,2525,2525,0
|
|
20230728,175900,747153030,2525,2525,2525,2525,0
|
|
20230728,175800,747153030,2525,2525,2525,2525,0
|
|
20230728,175700,747153030,2525,2525,2525,2525,0
|
|
20230728,175600,747153030,2525,2525,2525,2525,0
|
|
20230728,175500,747153030,2525,2525,2525,2525,3274
|
|
20230728,175400,747153030,2525,2525,2525,2525,0
|
|
20230728,175300,747153030,2525,2525,2525,2525,0
|
|
20230728,175200,747153030,2525,2525,2525,2525,0
|
|
20230728,175100,747153030,2525,2525,2525,2525,0
|
|
20230728,175000,747153030,2525,2525,2525,2525,0
|
|
20230728,174900,747153030,2525,2525,2525,2525,0
|
|
20230728,174800,747153030,2525,2525,2525,2525,0
|
|
20230728,174700,747153030,2525,2525,2525,2525,0
|
|
20230728,174600,747153030,2525,2525,2525,2525,0
|
|
20230728,174500,747153030,2525,2525,2525,2525,0
|
|
20230728,174400,747153030,2525,2525,2525,2525,0
|
|
20230728,174300,747153030,2525,2525,2525,2525,0
|
|
20230728,174200,747153030,2525,2525,2525,2525,0
|
|
20230728,174100,747153030,2525,2525,2525,2525,0
|
|
20230728,174000,747153030,2525,2525,2525,2525,0
|
|
20230728,173900,747153030,2525,2525,2525,2525,0
|
|
20230728,173800,747153030,2525,2525,2525,2525,0
|
|
20230728,173700,747153030,2525,2525,2525,2525,0
|
|
20230728,173600,747153030,2525,2525,2525,2525,0
|
|
20230728,173500,747153030,2525,2525,2525,2525,0
|
|
20230728,173400,747153030,2525,2525,2525,2525,0
|
|
20230728,173300,747153030,2525,2525,2525,2525,0
|
|
20230728,173200,747153030,2525,2525,2525,2525,0
|
|
20230728,173100,747153030,2525,2525,2525,2525,0
|
|
20230728,173000,747153030,2525,2525,2525,2525,0
|
|
20230728,172900,747153030,2525,2525,2525,2525,0
|
|
20230728,172800,747153030,2525,2525,2525,2525,0
|
|
20230728,172700,747153030,2525,2525,2525,2525,0
|
|
20230728,172600,747153030,2525,2525,2525,2525,0
|
|
20230728,172500,747153030,2525,2525,2525,2525,3274
|
|
20230728,172400,747153030,2525,2525,2525,2525,0
|
|
20230728,172300,747153030,2525,2525,2525,2525,0
|
|
20230728,172200,747153030,2525,2525,2525,2525,0
|
|
20230728,172100,747153030,2525,2525,2525,2525,0
|
|
20230728,172000,747153030,2525,2525,2525,2525,0
|
|
20230728,171900,747153030,2525,2525,2525,2525,0
|
|
20230728,171800,747153030,2525,2525,2525,2525,0
|
|
20230728,171700,747153030,2525,2525,2525,2525,0
|
|
20230728,171600,747153030,2525,2525,2525,2525,0
|
|
20230728,171500,747153030,2525,2525,2525,2525,0
|
|
20230728,171400,747153030,2525,2525,2525,2525,0
|
|
20230728,171300,747153030,2525,2525,2525,2525,0
|
|
20230728,171200,747153030,2525,2525,2525,2525,0
|
|
20230728,171100,747153030,2525,2525,2525,2525,0
|
|
20230728,171000,747153030,2525,2525,2525,2525,0
|
|
20230728,170900,747153030,2525,2525,2525,2525,0
|
|
20230728,170800,747153030,2525,2525,2525,2525,0
|
|
20230728,170700,747153030,2525,2525,2525,2525,0
|
|
20230728,170600,747153030,2525,2525,2525,2525,0
|
|
20230728,170500,747153030,2525,2525,2525,2525,0
|
|
20230728,170400,747153030,2525,2525,2525,2525,0
|
|
20230728,170300,747153030,2525,2525,2525,2525,0
|
|
20230728,170200,747153030,2525,2525,2525,2525,0
|
|
20230728,170100,747153030,2525,2525,2525,2525,0
|
|
20230728,170000,747153030,2525,2525,2525,2525,0
|
|
20230728,165900,747153030,2525,2525,2525,2525,0
|
|
20230728,165800,747153030,2525,2525,2525,2525,0
|
|
20230728,165700,747153030,2525,2525,2525,2525,0
|
|
20230728,165600,747153030,2525,2525,2525,2525,0
|
|
20230728,165500,747153030,2525,2525,2525,2525,3274
|
|
20230728,165400,747153030,2525,2525,2525,2525,0
|
|
20230728,165300,747153030,2525,2525,2525,2525,0
|
|
20230728,165200,747153030,2525,2525,2525,2525,0
|
|
20230728,165100,747153030,2525,2525,2525,2525,0
|
|
20230728,165000,747153030,2525,2525,2525,2525,0
|
|
20230728,164900,747153030,2525,2525,2525,2525,0
|
|
20230728,164800,747153030,2525,2525,2525,2525,0
|
|
20230728,164700,747153030,2525,2525,2525,2525,0
|
|
20230728,164600,747153030,2525,2525,2525,2525,0
|
|
20230728,164500,747153030,2525,2525,2525,2525,0
|
|
20230728,164400,747153030,2525,2525,2525,2525,0
|
|
20230728,164300,747153030,2525,2525,2525,2525,0
|
|
20230728,164200,747153030,2525,2525,2525,2525,0
|
|
20230728,164100,747153030,2525,2525,2525,2525,0
|
|
20230728,164000,747153030,2525,2525,2525,2525,0
|
|
20230728,163900,747153030,2525,2525,2525,2525,0
|
|
20230728,163800,747153030,2525,2525,2525,2525,0
|
|
20230728,163700,747153030,2525,2525,2525,2525,0
|
|
20230728,163600,747153030,2525,2525,2525,2525,0
|
|
20230728,163500,747153030,2525,2525,2525,2525,0
|
|
20230728,163400,747153030,2525,2525,2525,2525,0
|
|
20230728,163300,747153030,2525,2525,2525,2525,0
|
|
20230728,163200,747153030,2525,2525,2525,2525,0
|
|
20230728,163100,747153030,2525,2525,2525,2525,0
|
|
20230728,163000,747153030,2525,2525,2525,2525,0
|
|
20230728,162900,747153030,2525,2525,2525,2525,0
|
|
20230728,162800,747153030,2525,2525,2525,2525,0
|
|
20230728,162700,747153030,2525,2525,2525,2525,0
|
|
20230728,162600,747153030,2525,2525,2525,2525,0
|
|
20230728,162500,747153030,2525,2525,2525,2525,3274
|
|
20230728,162400,747153030,2525,2525,2525,2525,0
|
|
20230728,162300,747153030,2525,2525,2525,2525,0
|
|
20230728,162200,747153030,2525,2525,2525,2525,0
|
|
20230728,162100,747153030,2525,2525,2525,2525,0
|
|
20230728,162000,747153030,2525,2525,2525,2525,0
|
|
20230728,161900,747153030,2525,2525,2525,2525,0
|
|
20230728,161800,747153030,2525,2525,2525,2525,0
|
|
20230728,161700,747153030,2525,2525,2525,2525,0
|
|
20230728,161600,747153030,2525,2525,2525,2525,0
|
|
20230728,161500,747153030,2525,2525,2525,2525,0
|
|
20230728,161400,747153030,2525,2525,2525,2525,0
|
|
20230728,161300,747153030,2525,2525,2525,2525,0
|
|
20230728,161200,747153030,2525,2525,2525,2525,0
|
|
20230728,161100,747153030,2525,2525,2525,2525,0
|
|
20230728,161000,747153030,2525,2525,2525,2525,0
|
|
20230728,160900,747153030,2525,2525,2525,2525,0
|
|
20230728,160800,747153030,2525,2525,2525,2525,0
|
|
20230728,160700,747153030,2525,2525,2525,2525,0
|
|
20230728,160600,747153030,2525,2525,2525,2525,0
|
|
20230728,160500,747153030,2525,2525,2525,2525,0
|
|
20230728,160400,747153030,2525,2525,2525,2525,0
|
|
20230728,160300,747153030,2525,2525,2525,2525,0
|
|
20230728,160200,747153030,2525,2525,2525,2525,0
|
|
20230728,160100,747153030,2525,2525,2525,2525,0
|
|
20230728,160000,747153030,2525,2525,2525,2525,0
|
|
20230728,155900,747153030,2525,2525,2525,2525,0
|
|
20230728,155800,747153030,2525,2525,2525,2525,0
|
|
20230728,155700,747153030,2525,2525,2525,2525,0
|
|
20230728,155600,747153030,2525,2525,2525,2525,0
|
|
20230728,155500,747153030,2525,2525,2525,2525,3274
|
|
20230728,155400,747153030,2525,2525,2525,2525,0
|
|
20230728,155300,747153030,2525,2525,2525,2525,0
|
|
20230728,155200,747153030,2525,2525,2525,2525,0
|
|
20230728,155100,747153030,2525,2525,2525,2525,0
|
|
20230728,155000,747153030,2525,2525,2525,2525,0
|
|
20230728,154900,747153030,2525,2525,2525,2525,0
|
|
20230728,154800,747153030,2525,2525,2525,2525,0
|
|
20230728,154700,747153030,2525,2525,2525,2525,0
|
|
20230728,154600,747153030,2525,2525,2525,2525,0
|
|
20230728,154500,747153030,2525,2525,2525,2525,0
|
|
20230728,154400,747153030,2525,2525,2525,2525,0
|
|
20230728,154300,747153030,2525,2525,2525,2525,0
|
|
20230728,154200,747153030,2525,2525,2525,2525,0
|
|
20230728,154100,747153030,2525,2525,2525,2525,0
|
|
20230728,154000,747153030,2525,2525,2525,2525,0
|
|
20230728,153900,747153030,2525,2525,2525,2525,0
|
|
20230728,153800,747153030,2525,2525,2525,2525,0
|
|
20230728,153700,747153030,2525,2525,2525,2525,0
|
|
20230728,153600,747153030,2525,2525,2525,2525,0
|
|
20230728,153500,747153030,2525,2525,2525,2525,0
|
|
20230728,153400,747153030,2525,2525,2525,2525,0
|
|
20230728,153300,747153030,2525,2525,2525,2525,0
|
|
20230728,153200,747153030,2525,2525,2525,2525,0
|
|
20230728,153100,747153030,2525,2525,2525,2525,0
|
|
20230728,153000,747153030,2525,2525,2525,2525,3274
|
|
20230728,152900,738886180,2525,2525,2525,2525,0
|
|
20230728,152800,738886180,2525,2525,2525,2525,0
|
|
20230728,152700,738886180,2525,2525,2525,2525,0
|
|
20230728,152600,738886180,2525,2525,2525,2525,0
|
|
20230728,152500,738886180,2525,2525,2525,2525,0
|
|
20230728,152400,738886180,2525,2525,2525,2525,0
|
|
20230728,152300,738886180,2525,2525,2525,2525,0
|
|
20230728,152200,738886180,2525,2525,2525,2525,0
|
|
20230728,152100,738886180,2525,2525,2525,2525,0
|
|
20230728,152000,738886180,2525,2525,2525,2525,0
|
|
20230728,151900,738886180,2525,2520,2530,2520,1062
|
|
20230728,151800,736200295,2530,2525,2530,2525,1222
|
|
20230728,151700,733110785,2520,2520,2520,2520,0
|
|
20230728,151600,733110785,2520,2520,2520,2520,279
|
|
20230728,151500,732407705,2525,2525,2525,2525,10309
|
|
20230728,151400,706377480,2525,2530,2530,2525,1099
|
|
20230728,151300,703597110,2530,2530,2530,2530,1704
|
|
20230728,151200,699285990,2525,2525,2525,2525,0
|
|
20230728,151100,699285990,2525,2525,2525,2525,2196
|
|
20230728,151000,693741090,2525,2525,2525,2525,100
|
|
20230728,150900,693488590,2525,2525,2525,2525,100
|
|
20230728,150800,693236090,2525,2525,2525,2525,100
|
|
20230728,150700,692983590,2525,2525,2525,2525,393
|
|
20230728,150600,691991265,2525,2525,2525,2525,1837
|
|
20230728,150500,687352840,2520,2520,2520,2520,612
|
|
20230728,150400,685810600,2510,2520,2525,2510,7513
|
|
20230728,150300,666925350,2520,2520,2520,2520,0
|
|
20230728,150200,666925350,2520,2515,2520,2515,490
|
|
20230728,150100,665691300,2520,2520,2520,2515,148
|
|
20230728,150000,665318410,2525,2525,2525,2525,0
|
|
20230728,145900,665318410,2525,2525,2525,2525,0
|
|
20230728,145800,665318410,2525,2525,2525,2525,100
|
|
20230728,145700,665065910,2525,2525,2525,2525,5
|
|
20230728,145600,665053285,2525,2525,2525,2525,2
|
|
20230728,145500,665048235,2525,2525,2525,2525,0
|
|
20230728,145400,665048235,2525,2525,2525,2525,792
|
|
20230728,145300,663048435,2520,2520,2520,2520,0
|
|
20230728,145200,663048435,2520,2520,2520,2520,2580
|
|
20230728,145100,656546835,2520,2520,2520,2520,0
|
|
20230728,145000,656546835,2520,2520,2520,2520,110
|
|
20230728,144900,656269635,2520,2520,2520,2520,0
|
|
20230728,144800,656269635,2520,2520,2520,2520,500
|
|
20230728,144700,655009635,2520,2520,2520,2520,218
|
|
20230728,144600,654460275,2520,2520,2520,2510,1276
|
|
20230728,144500,651249625,2505,2505,2505,2505,0
|
|
20230728,144400,651249625,2505,2505,2510,2505,1105
|
|
20230728,144300,648481100,2505,2510,2520,2505,728
|
|
20230728,144200,646654855,2505,2505,2505,2505,1000
|
|
20230728,144100,644149855,2505,2515,2515,2505,2570
|
|
20230728,144000,637708680,2520,2520,2520,2520,50
|
|
20230728,143900,637582680,2520,2520,2520,2520,500
|
|
20230728,143800,636322680,2520,2520,2520,2520,24
|
|
20230728,143700,636262200,2520,2520,2520,2520,440
|
|
20230728,143600,635153400,2520,2520,2525,2520,1897
|
|
20230728,143500,630366740,2520,2520,2520,2520,57
|
|
20230728,143400,630223100,2520,2520,2520,2520,10
|
|
20230728,143300,630197900,2515,2515,2515,2515,0
|
|
20230728,143200,630197900,2515,2515,2515,2515,0
|
|
20230728,143100,630197900,2515,2515,2515,2515,200
|
|
20230728,143000,629694900,2515,2515,2515,2515,0
|
|
20230728,142900,629694900,2515,2515,2515,2515,0
|
|
20230728,142800,629694900,2515,2515,2515,2515,0
|
|
20230728,142700,629694900,2515,2515,2515,2515,50
|
|
20230728,142600,629569150,2515,2515,2515,2505,3402
|
|
20230728,142500,621027810,2525,2525,2525,2525,0
|
|
20230728,142400,621027810,2525,2525,2525,2525,0
|
|
20230728,142300,621027810,2525,2525,2525,2525,50
|
|
20230728,142200,620901560,2525,2525,2525,2525,52
|
|
20230728,142100,620770260,2525,2525,2525,2525,0
|
|
20230728,142000,620770260,2525,2525,2525,2525,0
|
|
20230728,141900,620770260,2525,2525,2525,2525,1
|
|
20230728,141800,620767735,2510,2510,2510,2510,0
|
|
20230728,141700,620767735,2510,2510,2510,2510,0
|
|
20230728,141600,620767735,2510,2510,2510,2510,1
|
|
20230728,141500,620765225,2520,2520,2520,2520,0
|
|
20230728,141400,620765225,2520,2520,2520,2520,0
|
|
20230728,141300,620765225,2520,2520,2520,2520,1
|
|
20230728,141200,620762705,2515,2515,2515,2515,2200
|
|
20230728,141100,615229705,2515,2515,2515,2515,0
|
|
20230728,141000,615229705,2515,2525,2525,2515,1844
|
|
20230728,140900,610581645,2530,2525,2530,2525,2000
|
|
20230728,140800,605529320,2520,2520,2520,2520,1000
|
|
20230728,140700,603009320,2520,2520,2520,2520,0
|
|
20230728,140600,603009320,2520,2520,2520,2520,0
|
|
20230728,140500,603009320,2520,2520,2520,2520,12
|
|
20230728,140400,602979080,2525,2525,2525,2525,0
|
|
20230728,140300,602979080,2525,2525,2525,2525,500
|
|
20230728,140200,601716580,2525,2525,2525,2525,0
|
|
20230728,140100,601716580,2525,2525,2525,2525,0
|
|
20230728,140000,601716580,2525,2525,2525,2525,0
|
|
20230728,135900,601716580,2525,2525,2525,2525,1
|
|
20230728,135800,601714055,2525,2525,2525,2525,2
|
|
20230728,135700,601709005,2525,2525,2525,2525,0
|
|
20230728,135600,601709005,2525,2525,2525,2525,593
|
|
20230728,135500,600211680,2520,2520,2520,2520,403
|
|
20230728,135400,599196120,2515,2515,2515,2515,2
|
|
20230728,135300,599191090,2515,2515,2515,2515,0
|
|
20230728,135200,599191090,2515,2515,2515,2515,500
|
|
20230728,135100,597933590,2525,2525,2525,2525,30
|
|
20230728,135000,597857840,2525,2525,2525,2525,39
|
|
20230728,134900,597759365,2515,2515,2515,2515,293
|
|
20230728,134800,597022470,2515,2515,2515,2515,0
|
|
20230728,134700,597022470,2515,2515,2515,2515,1
|
|
20230728,134600,597019955,2520,2520,2520,2520,500
|
|
20230728,134500,595759955,2520,2520,2520,2520,10
|
|
20230728,134400,595734755,2520,2520,2525,2510,5445
|
|
20230728,134300,582035335,2525,2525,2525,2525,0
|
|
20230728,134200,582035335,2525,2525,2525,2525,501
|
|
20230728,134100,580770310,2520,2525,2525,2520,1848
|
|
20230728,134000,576112845,2535,2535,2535,2535,0
|
|
20230728,133900,576112845,2535,2535,2535,2535,0
|
|
20230728,133800,576112845,2535,2535,2535,2535,1
|
|
20230728,133700,576110310,2535,2530,2535,2530,3691
|
|
20230728,133600,566759360,2525,2525,2530,2525,401
|
|
20230728,133500,565746830,2525,2525,2525,2525,0
|
|
20230728,133400,565746830,2525,2525,2525,2525,799
|
|
20230728,133300,563729355,2530,2530,2530,2530,0
|
|
20230728,133200,563729355,2530,2530,2530,2530,0
|
|
20230728,133100,563729355,2530,2530,2530,2530,0
|
|
20230728,133000,563729355,2530,2530,2530,2525,37
|
|
20230728,132900,563635900,2530,2530,2530,2530,10
|
|
20230728,132800,563610600,2530,2530,2530,2530,1
|
|
20230728,132700,563608070,2525,2525,2525,2525,200
|
|
20230728,132600,563103070,2525,2525,2525,2525,301
|
|
20230728,132500,562343045,2525,2525,2525,2525,0
|
|
20230728,132400,562343045,2525,2525,2525,2525,0
|
|
20230728,132300,562343045,2525,2525,2525,2525,62
|
|
20230728,132200,562186495,2525,2525,2525,2525,287
|
|
20230728,132100,561461820,2525,2525,2525,2525,260
|
|
20230728,132000,560805320,2525,2525,2525,2525,1639
|
|
20230728,131900,556666845,2525,2525,2525,2525,19
|
|
20230728,131800,556618870,2525,2525,2525,2525,0
|
|
20230728,131700,556618870,2525,2525,2525,2525,0
|
|
20230728,131600,556618870,2525,2525,2525,2525,100
|
|
20230728,131500,556366370,2525,2525,2525,2525,210
|
|
20230728,131400,555836120,2520,2520,2520,2520,20
|
|
20230728,131300,555785720,2520,2520,2520,2520,225
|
|
20230728,131200,555218720,2520,2520,2520,2520,45
|
|
20230728,131100,555105320,2520,2515,2520,2515,21
|
|
20230728,131000,555052500,2520,2520,2520,2520,120
|
|
20230728,130900,554750100,2525,2525,2525,2525,420
|
|
20230728,130800,553689600,2525,2520,2525,2520,810
|
|
20230728,130700,551648350,2515,2520,2520,2515,2463
|
|
20230728,130600,545442645,2530,2530,2530,2530,6
|
|
20230728,130500,545427465,2530,2520,2530,2520,124
|
|
20230728,130400,545114975,2525,2525,2525,2525,1130
|
|
20230728,130300,542261725,2525,2525,2525,2525,250
|
|
20230728,130200,541630475,2520,2520,2520,2520,500
|
|
20230728,130100,540370475,2520,2520,2520,2520,100
|
|
20230728,130000,540118475,2520,2520,2520,2520,50
|
|
20230728,125900,539992475,2520,2520,2520,2520,52
|
|
20230728,125800,539861435,2510,2510,2510,2510,0
|
|
20230728,125700,539861435,2510,2510,2510,2510,0
|
|
20230728,125600,539861435,2510,2510,2510,2510,1
|
|
20230728,125500,539858925,2510,2510,2510,2510,175
|
|
20230728,125400,539419675,2510,2510,2510,2510,15
|
|
20230728,125300,539382025,2510,2510,2510,2510,0
|
|
20230728,125200,539382025,2510,2510,2510,2510,400
|
|
20230728,125100,538378025,2510,2510,2510,2510,30
|
|
20230728,125000,538302725,2520,2520,2520,2520,25
|
|
20230728,124900,538239725,2520,2520,2520,2520,0
|
|
20230728,124800,538239725,2520,2520,2520,2520,208
|
|
20230728,124700,537715565,2515,2515,2515,2515,300
|
|
20230728,124600,536961065,2515,2530,2530,2515,92
|
|
20230728,124500,536729275,2520,2520,2520,2520,270
|
|
20230728,124400,536048875,2525,2525,2525,2525,472
|
|
20230728,124300,534857075,2525,2525,2525,2525,0
|
|
20230728,124200,534857075,2525,2525,2525,2525,1033
|
|
20230728,124100,532248750,2525,2540,2540,2525,3892
|
|
20230728,124000,522399960,2535,2530,2535,2530,1194
|
|
20230728,123900,519375140,2535,2535,2535,2530,207
|
|
20230728,123800,518851290,2530,2530,2530,2530,1
|
|
20230728,123700,518848760,2530,2535,2535,2530,414
|
|
20230728,123600,517801240,2540,2540,2540,2540,153
|
|
20230728,123500,517412620,2540,2540,2540,2540,0
|
|
20230728,123400,517412620,2540,2540,2540,2540,2
|
|
20230728,123300,517407540,2535,2540,2540,2535,288
|
|
20230728,123200,516677450,2540,2535,2540,2535,265
|
|
20230728,123100,516005425,2535,2535,2535,2535,0
|
|
20230728,123000,516005425,2535,2535,2535,2535,0
|
|
20230728,122900,516005425,2535,2535,2535,2535,0
|
|
20230728,122800,516005425,2535,2540,2540,2535,5016
|
|
20230728,122700,503277790,2540,2540,2540,2540,6
|
|
20230728,122600,503262550,2540,2545,2545,2540,51
|
|
20230728,122500,503132760,2545,2540,2545,2540,800
|
|
20230728,122400,501097760,2535,2535,2535,2535,5
|
|
20230728,122300,501085085,2530,2540,2545,2530,1369
|
|
20230728,122200,497609950,2540,2530,2540,2530,3348
|
|
20230728,122100,489123570,2530,2530,2530,2530,615
|
|
20230728,122000,487567620,2525,2525,2525,2525,0
|
|
20230728,121900,487567620,2525,2530,2530,2525,239
|
|
20230728,121800,486963345,2525,2525,2525,2525,0
|
|
20230728,121700,486963345,2525,2525,2525,2525,300
|
|
20230728,121600,486205845,2525,2525,2525,2525,1500
|
|
20230728,121500,482418345,2530,2530,2530,2530,105
|
|
20230728,121400,482152695,2530,2530,2530,2530,138
|
|
20230728,121300,481803555,2530,2530,2530,2530,148
|
|
20230728,121200,481429115,2530,2530,2530,2530,0
|
|
20230728,121100,481429115,2530,2535,2535,2530,1185
|
|
20230728,121000,478430825,2530,2530,2530,2530,2171
|
|
20230728,120900,472938195,2525,2530,2530,2525,3063
|
|
20230728,120800,465194235,2530,2530,2530,2530,220
|
|
20230728,120700,464637635,2525,2525,2525,2525,2
|
|
20230728,120600,464632585,2530,2530,2530,2530,301
|
|
20230728,120500,463871055,2530,2530,2530,2530,6
|
|
20230728,120400,463855875,2530,2530,2530,2530,2
|
|
20230728,120300,463850815,2530,2530,2530,2530,692
|
|
20230728,120200,462100055,2525,2525,2525,2525,91
|
|
20230728,120100,461870280,2525,2525,2530,2525,7103
|
|
20230728,120000,443905780,2520,2520,2520,2520,0
|
|
20230728,115900,443905780,2520,2520,2520,2520,0
|
|
20230728,115800,443905780,2520,2520,2520,2520,2
|
|
20230728,115700,443900740,2515,2525,2525,2515,5075
|
|
20230728,115600,431087115,2520,2520,2520,2520,475
|
|
20230728,115500,429890115,2515,2515,2515,2515,20
|
|
20230728,115400,429839815,2515,2515,2515,2515,900
|
|
20230728,115300,427576315,2520,2520,2520,2520,0
|
|
20230728,115200,427576315,2520,2520,2520,2515,303
|
|
20230728,115100,426814050,2515,2520,2525,2515,3260
|
|
20230728,115000,418599975,2520,2520,2520,2520,318
|
|
20230728,114900,417798615,2520,2520,2520,2520,2771
|
|
20230728,114800,410815695,2515,2515,2515,2515,100
|
|
20230728,114700,410564195,2520,2520,2520,2520,332
|
|
20230728,114600,409727555,2520,2515,2520,2515,1802
|
|
20230728,114500,405190525,2515,2510,2515,2510,1074
|
|
20230728,114400,402490020,2515,2515,2515,2515,501
|
|
20230728,114300,401230005,2515,2515,2515,2515,102
|
|
20230728,114200,400973475,2520,2515,2520,2510,11005
|
|
20230728,114100,373300895,2515,2515,2515,2515,2
|
|
20230728,114000,373295865,2515,2510,2515,2510,1979
|
|
20230728,113900,368328570,2500,2500,2500,2500,0
|
|
20230728,113800,368328570,2500,2500,2500,2500,0
|
|
20230728,113700,368328570,2500,2500,2500,2500,0
|
|
20230728,113600,368328570,2500,2500,2500,2500,1221
|
|
20230728,113500,365276070,2505,2505,2505,2505,0
|
|
20230728,113400,365276070,2505,2505,2505,2505,100
|
|
20230728,113300,365025570,2510,2505,2510,2505,101
|
|
20230728,113200,364772560,2505,2500,2505,2500,102
|
|
20230728,113100,364517060,2505,2505,2505,2505,1640
|
|
20230728,113000,360408860,2500,2500,2500,2500,100
|
|
20230728,112900,360158860,2500,2500,2500,2500,0
|
|
20230728,112800,360158860,2500,2500,2500,2500,89
|
|
20230728,112700,359936360,2500,2500,2500,2500,618
|
|
20230728,112600,358391360,2505,2505,2505,2505,830
|
|
20230728,112500,356312210,2505,2505,2505,2505,0
|
|
20230728,112400,356312210,2505,2505,2505,2505,0
|
|
20230728,112300,356312210,2505,2505,2505,2505,15
|
|
20230728,112200,356274635,2505,2505,2505,2505,50
|
|
20230728,112100,356149385,2505,2505,2505,2505,0
|
|
20230728,112000,356149385,2505,2500,2505,2500,3877
|
|
20230728,111900,346437525,2500,2500,2500,2500,200
|
|
20230728,111800,345937525,2500,2500,2500,2500,0
|
|
20230728,111700,345937525,2500,2500,2500,2500,65
|
|
20230728,111600,345775025,2500,2500,2500,2500,300
|
|
20230728,111500,345025025,2500,2500,2505,2500,598
|
|
20230728,111400,343530020,2495,2505,2505,2495,280
|
|
20230728,111300,342828630,2505,2505,2505,2505,25
|
|
20230728,111200,342766005,2505,2505,2505,2505,60
|
|
20230728,111100,342615705,2500,2505,2505,2500,242
|
|
20230728,111000,342010495,2500,2500,2500,2500,1100
|
|
20230728,110900,339260495,2505,2500,2505,2500,1011
|
|
20230728,110800,336728085,2500,2500,2500,2500,1002
|
|
20230728,110700,334223085,2500,2500,2500,2500,50
|
|
20230728,110600,334098085,2500,2500,2500,2500,120
|
|
20230728,110500,333798085,2500,2500,2500,2500,100
|
|
20230728,110400,333548085,2500,2500,2500,2500,310
|
|
20230728,110300,332773085,2500,2500,2500,2500,2
|
|
20230728,110200,332768085,2495,2495,2495,2495,2300
|
|
20230728,110100,327029585,2495,2495,2495,2495,0
|
|
20230728,110000,327029585,2495,2495,2495,2495,0
|
|
20230728,105900,327029585,2495,2495,2495,2495,0
|
|
20230728,105800,327029585,2495,2495,2495,2495,0
|
|
20230728,105700,327029585,2495,2505,2505,2495,8
|
|
20230728,105600,327009595,2500,2500,2500,2500,1001
|
|
20230728,105500,324507095,2500,2500,2500,2500,200
|
|
20230728,105400,324007095,2500,2500,2500,2500,1201
|
|
20230728,105300,321004595,2500,2500,2500,2500,10
|
|
20230728,105200,320979595,2500,2500,2500,2500,103
|
|
20230728,105100,320722095,2500,2500,2500,2500,10241
|
|
20230728,105000,295119595,2500,2505,2505,2500,4787
|
|
20230728,104900,283150595,2505,2505,2505,2505,1066
|
|
20230728,104800,280480265,2510,2505,2510,2505,516
|
|
20230728,104700,279187610,2505,2505,2505,2505,0
|
|
20230728,104600,279187610,2505,2505,2505,2505,8701
|
|
20230728,104500,257391605,2505,2510,2510,2505,239
|
|
20230728,104400,256791965,2510,2510,2510,2510,50
|
|
20230728,104300,256666465,2510,2510,2510,2510,26
|
|
20230728,104200,256601205,2510,2510,2510,2510,1275
|
|
20230728,104100,253400955,2510,2505,2510,2505,250
|
|
20230728,104000,252773955,2510,2510,2510,2510,9
|
|
20230728,103900,252751365,2510,2510,2510,2510,196
|
|
20230728,103800,252259405,2510,2510,2510,2510,20
|
|
20230728,103700,252209205,2510,2510,2510,2510,0
|
|
20230728,103600,252209205,2510,2515,2515,2510,270
|
|
20230728,103500,251531255,2515,2515,2515,2515,651
|
|
20230728,103400,249893990,2515,2515,2515,2510,1263
|
|
20230728,103300,246717695,2515,2515,2515,2510,883
|
|
20230728,103200,244497450,2515,2515,2515,2515,2500
|
|
20230728,103100,238209950,2515,2515,2515,2515,519
|
|
20230728,103000,236904665,2515,2515,2515,2515,0
|
|
20230728,102900,236904665,2515,2515,2515,2515,20
|
|
20230728,102800,236854365,2515,2515,2515,2515,150
|
|
20230728,102700,236477115,2515,2515,2515,2515,1567
|
|
20230728,102600,232536110,2515,2515,2515,2515,200
|
|
20230728,102500,232033110,2515,2515,2515,2510,2228
|
|
20230728,102400,226430330,2515,2510,2515,2510,1811
|
|
20230728,102300,221878250,2515,2515,2515,2515,0
|
|
20230728,102200,221878250,2515,2510,2515,2510,6384
|
|
20230728,102100,205854405,2510,2510,2510,2510,50
|
|
20230728,102000,205728905,2510,2510,2510,2510,0
|
|
20230728,101900,205728905,2510,2510,2510,2510,1039
|
|
20230728,101800,203121015,2510,2510,2510,2510,1180
|
|
20230728,101700,200159215,2500,2510,2510,2500,113
|
|
20230728,101600,199876215,2510,2510,2510,2510,100
|
|
20230728,101500,199625215,2510,2510,2510,2510,295
|
|
20230728,101400,198884765,2510,2510,2510,2510,32
|
|
20230728,101300,198804445,2515,2515,2515,2515,0
|
|
20230728,101200,198804445,2515,2515,2515,2515,2
|
|
20230728,101100,198799415,2515,2505,2515,2500,228
|
|
20230728,101000,198227080,2500,2500,2500,2500,505
|
|
20230728,100900,196964580,2500,2500,2500,2500,10
|
|
20230728,100800,196939580,2510,2510,2510,2510,0
|
|
20230728,100700,196939580,2510,2510,2510,2510,200
|
|
20230728,100600,196437580,2500,2500,2500,2500,2
|
|
20230728,100500,196432580,2500,2505,2505,2500,1312
|
|
20230728,100400,193146025,2510,2515,2515,2510,2108
|
|
20230728,100300,187844455,2515,2515,2515,2510,1433
|
|
20230728,100200,184246520,2515,2510,2515,2505,2545
|
|
20230728,100100,177858850,2510,2500,2510,2495,6911
|
|
20230728,100000,160572820,2500,2495,2500,2495,1020
|
|
20230728,095900,158027915,2495,2495,2495,2495,101
|
|
20230728,095800,157775920,2495,2495,2495,2495,1
|
|
20230728,095700,157773425,2500,2500,2500,2490,510
|
|
20230728,095600,156498475,2490,2500,2500,2490,444
|
|
20230728,095500,155388875,2485,2495,2495,2485,186
|
|
20230728,095400,154925625,2495,2495,2495,2495,348
|
|
20230728,095300,154057365,2485,2485,2485,2485,0
|
|
20230728,095200,154057365,2485,2485,2485,2485,10
|
|
20230728,095100,154032515,2485,2485,2485,2485,816
|
|
20230728,095000,152004755,2485,2490,2490,2485,1383
|
|
20230728,094900,148564675,2490,2490,2490,2490,0
|
|
20230728,094800,148564675,2490,2490,2490,2490,0
|
|
20230728,094700,148564675,2490,2490,2490,2490,101
|
|
20230728,094600,148313185,2490,2490,2490,2490,100
|
|
20230728,094500,148064185,2495,2495,2495,2495,1
|
|
20230728,094400,148061690,2485,2490,2490,2485,729
|
|
20230728,094300,146248885,2495,2500,2500,2495,31
|
|
20230728,094200,146171490,2495,2500,2500,2495,1333
|
|
20230728,094100,142839240,2505,2505,2505,2505,1
|
|
20230728,094000,142836735,2500,2500,2500,2500,4735
|
|
20230728,093900,130999235,2500,2495,2500,2495,798
|
|
20230728,093800,129005545,2495,2495,2495,2495,1258
|
|
20230728,093700,125866835,2495,2485,2495,2485,956
|
|
20230728,093600,123491065,2485,2485,2485,2485,0
|
|
20230728,093500,123491065,2485,2485,2495,2485,2623
|
|
20230728,093400,116972800,2485,2485,2485,2485,0
|
|
20230728,093300,116972800,2485,2495,2495,2485,4260
|
|
20230728,093200,106359515,2495,2495,2495,2495,186
|
|
20230728,093100,105895445,2495,2495,2495,2495,531
|
|
20230728,093000,104570600,2490,2490,2490,2490,5
|
|
20230728,092900,104558150,2490,2490,2490,2490,158
|
|
20230728,092800,104164730,2490,2505,2505,2490,5124
|
|
20230728,092700,91396945,2500,2500,2500,2500,1328
|
|
20230728,092600,88076945,2500,2500,2500,2500,0
|
|
20230728,092500,88076945,2500,2495,2500,2490,375
|
|
20230728,092400,87141325,2495,2495,2495,2495,70
|
|
20230728,092300,86966675,2495,2495,2495,2495,1419
|
|
20230728,092200,83426270,2500,2500,2500,2500,619
|
|
20230728,092100,81878770,2500,2490,2500,2490,2197
|
|
20230728,092000,76393335,2490,2485,2490,2485,271
|
|
20230728,091900,75719400,2485,2485,2490,2485,49
|
|
20230728,091800,75597630,2485,2485,2485,2485,113
|
|
20230728,091700,75316825,2485,2485,2485,2485,119
|
|
20230728,091600,75021110,2475,2475,2475,2475,19
|
|
20230728,091500,74974085,2475,2480,2485,2475,4930
|
|
20230728,091400,62746755,2480,2480,2480,2480,0
|
|
20230728,091300,62746755,2480,2470,2480,2465,1706
|
|
20230728,091200,58525905,2480,2480,2480,2480,150
|
|
20230728,091100,58153905,2485,2465,2485,2465,16
|
|
20230728,091000,58114445,2465,2480,2480,2465,1754
|
|
20230728,090900,53775835,2480,2480,2480,2480,50
|
|
20230728,090800,53651835,2480,2475,2480,2475,762
|
|
20230728,090700,51765815,2470,2450,2470,2450,1992
|
|
20230728,090600,46867605,2450,2435,2450,2435,30
|
|
20230728,090500,46794405,2450,2445,2450,2440,3033
|
|
20230728,090400,39365705,2450,2435,2450,2435,1304
|
|
20230728,090300,36181745,2410,2435,2435,2410,1145
|
|
20230728,090200,33412920,2430,2430,2440,2430,1312
|
|
20230728,090100,30222800,2415,2435,2435,2415,31
|
|
20230728,090000,30147335,2435,2400,2435,2400,11946
|