653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195000,780497615,2100,2100,2100,2100,7019
|
|
20230728,194900,780497615,2100,2100,2100,2100,0
|
|
20230728,194800,780497615,2100,2100,2100,2100,0
|
|
20230728,194700,780497615,2100,2100,2100,2100,0
|
|
20230728,194600,780497615,2100,2100,2100,2100,0
|
|
20230728,194500,780497615,2100,2100,2100,2100,0
|
|
20230728,194400,780497615,2100,2100,2100,2100,0
|
|
20230728,194300,780497615,2100,2100,2100,2100,0
|
|
20230728,194200,780497615,2100,2100,2100,2100,0
|
|
20230728,194100,780497615,2100,2100,2100,2100,0
|
|
20230728,194000,780497615,2100,2100,2100,2100,0
|
|
20230728,193900,780497615,2100,2100,2100,2100,0
|
|
20230728,193800,780497615,2100,2100,2100,2100,0
|
|
20230728,193700,780497615,2100,2100,2100,2100,0
|
|
20230728,193600,780497615,2100,2100,2100,2100,0
|
|
20230728,193500,780497615,2100,2100,2100,2100,0
|
|
20230728,193400,780497615,2100,2100,2100,2100,0
|
|
20230728,193300,780497615,2100,2100,2100,2100,0
|
|
20230728,193200,780497615,2100,2100,2100,2100,0
|
|
20230728,193100,780497615,2100,2100,2100,2100,0
|
|
20230728,193000,780497615,2100,2100,2100,2100,0
|
|
20230728,192900,780497615,2100,2100,2100,2100,0
|
|
20230728,192800,780497615,2100,2100,2100,2100,0
|
|
20230728,192700,780497615,2100,2100,2100,2100,0
|
|
20230728,192600,780497615,2100,2100,2100,2100,0
|
|
20230728,192500,780497615,2100,2100,2100,2100,0
|
|
20230728,192400,780497615,2100,2100,2100,2100,0
|
|
20230728,192300,780497615,2100,2100,2100,2100,0
|
|
20230728,192200,780497615,2100,2100,2100,2100,0
|
|
20230728,192100,780497615,2100,2100,2100,2100,0
|
|
20230728,192000,780497615,2100,2100,2100,2100,7019
|
|
20230728,191900,780497615,2100,2100,2100,2100,0
|
|
20230728,191800,780497615,2100,2100,2100,2100,0
|
|
20230728,191700,780497615,2100,2100,2100,2100,0
|
|
20230728,191600,780497615,2100,2100,2100,2100,0
|
|
20230728,191500,780497615,2100,2100,2100,2100,0
|
|
20230728,191400,780497615,2100,2100,2100,2100,0
|
|
20230728,191300,780497615,2100,2100,2100,2100,0
|
|
20230728,191200,780497615,2100,2100,2100,2100,0
|
|
20230728,191100,780497615,2100,2100,2100,2100,0
|
|
20230728,191000,780497615,2100,2100,2100,2100,0
|
|
20230728,190900,780497615,2100,2100,2100,2100,0
|
|
20230728,190800,780497615,2100,2100,2100,2100,0
|
|
20230728,190700,780497615,2100,2100,2100,2100,0
|
|
20230728,190600,780497615,2100,2100,2100,2100,0
|
|
20230728,190500,780497615,2100,2100,2100,2100,0
|
|
20230728,190400,780497615,2100,2100,2100,2100,0
|
|
20230728,190300,780497615,2100,2100,2100,2100,0
|
|
20230728,190200,780497615,2100,2100,2100,2100,0
|
|
20230728,190100,780497615,2100,2100,2100,2100,0
|
|
20230728,190000,780497615,2100,2100,2100,2100,0
|
|
20230728,185900,780497615,2100,2100,2100,2100,0
|
|
20230728,185800,780497615,2100,2100,2100,2100,0
|
|
20230728,185700,780497615,2100,2100,2100,2100,0
|
|
20230728,185600,780497615,2100,2100,2100,2100,0
|
|
20230728,185500,780497615,2100,2100,2100,2100,0
|
|
20230728,185400,780497615,2100,2100,2100,2100,0
|
|
20230728,185300,780497615,2100,2100,2100,2100,0
|
|
20230728,185200,780497615,2100,2100,2100,2100,0
|
|
20230728,185100,780497615,2100,2100,2100,2100,0
|
|
20230728,185000,780497615,2100,2100,2100,2100,7019
|
|
20230728,184900,780497615,2100,2100,2100,2100,0
|
|
20230728,184800,780497615,2100,2100,2100,2100,0
|
|
20230728,184700,780497615,2100,2100,2100,2100,0
|
|
20230728,184600,780497615,2100,2100,2100,2100,0
|
|
20230728,184500,780497615,2100,2100,2100,2100,0
|
|
20230728,184400,780497615,2100,2100,2100,2100,0
|
|
20230728,184300,780497615,2100,2100,2100,2100,0
|
|
20230728,184200,780497615,2100,2100,2100,2100,0
|
|
20230728,184100,780497615,2100,2100,2100,2100,0
|
|
20230728,184000,780497615,2100,2100,2100,2100,0
|
|
20230728,183900,780497615,2100,2100,2100,2100,0
|
|
20230728,183800,780497615,2100,2100,2100,2100,0
|
|
20230728,183700,780497615,2100,2100,2100,2100,0
|
|
20230728,183600,780497615,2100,2100,2100,2100,0
|
|
20230728,183500,780497615,2100,2100,2100,2100,0
|
|
20230728,183400,780497615,2100,2100,2100,2100,0
|
|
20230728,183300,780497615,2100,2100,2100,2100,0
|
|
20230728,183200,780497615,2100,2100,2100,2100,0
|
|
20230728,183100,780497615,2100,2100,2100,2100,0
|
|
20230728,183000,780497615,2100,2100,2100,2100,0
|
|
20230728,182900,780497615,2100,2100,2100,2100,0
|
|
20230728,182800,780497615,2100,2100,2100,2100,0
|
|
20230728,182700,780497615,2100,2100,2100,2100,0
|
|
20230728,182600,780497615,2100,2100,2100,2100,0
|
|
20230728,182500,780497615,2100,2100,2100,2100,0
|
|
20230728,182400,780497615,2100,2100,2100,2100,0
|
|
20230728,182300,780497615,2100,2100,2100,2100,0
|
|
20230728,182200,780497615,2100,2100,2100,2100,0
|
|
20230728,182100,780497615,2100,2100,2100,2100,0
|
|
20230728,182000,780497615,2100,2100,2100,2100,7019
|
|
20230728,181900,780497615,2100,2100,2100,2100,0
|
|
20230728,181800,780497615,2100,2100,2100,2100,0
|
|
20230728,181700,780497615,2100,2100,2100,2100,0
|
|
20230728,181600,780497615,2100,2100,2100,2100,0
|
|
20230728,181500,780497615,2100,2100,2100,2100,0
|
|
20230728,181400,780497615,2100,2100,2100,2100,0
|
|
20230728,181300,780497615,2100,2100,2100,2100,0
|
|
20230728,181200,780497615,2100,2100,2100,2100,0
|
|
20230728,181100,780497615,2100,2100,2100,2100,0
|
|
20230728,181000,780497615,2100,2100,2100,2100,0
|
|
20230728,180900,780497615,2100,2100,2100,2100,0
|
|
20230728,180800,780497615,2100,2100,2100,2100,0
|
|
20230728,180700,780497615,2100,2100,2100,2100,0
|
|
20230728,180600,780497615,2100,2100,2100,2100,0
|
|
20230728,180500,780497615,2100,2100,2100,2100,0
|
|
20230728,180400,780497615,2100,2100,2100,2100,0
|
|
20230728,180300,780497615,2100,2100,2100,2100,0
|
|
20230728,180200,780497615,2100,2100,2100,2100,0
|
|
20230728,180100,780497615,2100,2100,2100,2100,0
|
|
20230728,180000,780497615,2100,2100,2100,2100,0
|
|
20230728,175900,780497615,2100,2100,2100,2100,0
|
|
20230728,175800,780497615,2100,2100,2100,2100,0
|
|
20230728,175700,780497615,2100,2100,2100,2100,0
|
|
20230728,175600,780497615,2100,2100,2100,2100,0
|
|
20230728,175500,780497615,2100,2100,2100,2100,0
|
|
20230728,175400,780497615,2100,2100,2100,2100,0
|
|
20230728,175300,780497615,2100,2100,2100,2100,0
|
|
20230728,175200,780497615,2100,2100,2100,2100,0
|
|
20230728,175100,780497615,2100,2100,2100,2100,0
|
|
20230728,175000,780497615,2100,2100,2100,2100,7019
|
|
20230728,174900,780497615,2100,2100,2100,2100,0
|
|
20230728,174800,780497615,2100,2100,2100,2100,0
|
|
20230728,174700,780497615,2100,2100,2100,2100,0
|
|
20230728,174600,780497615,2100,2100,2100,2100,0
|
|
20230728,174500,780497615,2100,2100,2100,2100,0
|
|
20230728,174400,780497615,2100,2100,2100,2100,0
|
|
20230728,174300,780497615,2100,2100,2100,2100,0
|
|
20230728,174200,780497615,2100,2100,2100,2100,0
|
|
20230728,174100,780497615,2100,2100,2100,2100,0
|
|
20230728,174000,780497615,2100,2100,2100,2100,0
|
|
20230728,173900,780497615,2100,2100,2100,2100,0
|
|
20230728,173800,780497615,2100,2100,2100,2100,0
|
|
20230728,173700,780497615,2100,2100,2100,2100,0
|
|
20230728,173600,780497615,2100,2100,2100,2100,0
|
|
20230728,173500,780497615,2100,2100,2100,2100,0
|
|
20230728,173400,780497615,2100,2100,2100,2100,0
|
|
20230728,173300,780497615,2100,2100,2100,2100,0
|
|
20230728,173200,780497615,2100,2100,2100,2100,0
|
|
20230728,173100,780497615,2100,2100,2100,2100,0
|
|
20230728,173000,780497615,2100,2100,2100,2100,0
|
|
20230728,172900,780497615,2100,2100,2100,2100,0
|
|
20230728,172800,780497615,2100,2100,2100,2100,0
|
|
20230728,172700,780497615,2100,2100,2100,2100,0
|
|
20230728,172600,780497615,2100,2100,2100,2100,0
|
|
20230728,172500,780497615,2100,2100,2100,2100,0
|
|
20230728,172400,780497615,2100,2100,2100,2100,0
|
|
20230728,172300,780497615,2100,2100,2100,2100,0
|
|
20230728,172200,780497615,2100,2100,2100,2100,0
|
|
20230728,172100,780497615,2100,2100,2100,2100,0
|
|
20230728,172000,780497615,2100,2100,2100,2100,7019
|
|
20230728,171900,780497615,2100,2100,2100,2100,0
|
|
20230728,171800,780497615,2100,2100,2100,2100,0
|
|
20230728,171700,780497615,2100,2100,2100,2100,0
|
|
20230728,171600,780497615,2100,2100,2100,2100,0
|
|
20230728,171500,780497615,2100,2100,2100,2100,0
|
|
20230728,171400,780497615,2100,2100,2100,2100,0
|
|
20230728,171300,780497615,2100,2100,2100,2100,0
|
|
20230728,171200,780497615,2100,2100,2100,2100,0
|
|
20230728,171100,780497615,2100,2100,2100,2100,0
|
|
20230728,171000,780497615,2100,2100,2100,2100,0
|
|
20230728,170900,780497615,2100,2100,2100,2100,0
|
|
20230728,170800,780497615,2100,2100,2100,2100,0
|
|
20230728,170700,780497615,2100,2100,2100,2100,0
|
|
20230728,170600,780497615,2100,2100,2100,2100,0
|
|
20230728,170500,780497615,2100,2100,2100,2100,0
|
|
20230728,170400,780497615,2100,2100,2100,2100,0
|
|
20230728,170300,780497615,2100,2100,2100,2100,0
|
|
20230728,170200,780497615,2100,2100,2100,2100,0
|
|
20230728,170100,780497615,2100,2100,2100,2100,0
|
|
20230728,170000,780497615,2100,2100,2100,2100,0
|
|
20230728,165900,780497615,2100,2100,2100,2100,0
|
|
20230728,165800,780497615,2100,2100,2100,2100,0
|
|
20230728,165700,780497615,2100,2100,2100,2100,0
|
|
20230728,165600,780497615,2100,2100,2100,2100,0
|
|
20230728,165500,780497615,2100,2100,2100,2100,0
|
|
20230728,165400,780497615,2100,2100,2100,2100,0
|
|
20230728,165300,780497615,2100,2100,2100,2100,0
|
|
20230728,165200,780497615,2100,2100,2100,2100,0
|
|
20230728,165100,780497615,2100,2100,2100,2100,0
|
|
20230728,165000,780497615,2100,2100,2100,2100,7019
|
|
20230728,164900,780497615,2100,2100,2100,2100,0
|
|
20230728,164800,780497615,2100,2100,2100,2100,0
|
|
20230728,164700,780497615,2100,2100,2100,2100,0
|
|
20230728,164600,780497615,2100,2100,2100,2100,0
|
|
20230728,164500,780497615,2100,2100,2100,2100,0
|
|
20230728,164400,780497615,2100,2100,2100,2100,0
|
|
20230728,164300,780497615,2100,2100,2100,2100,0
|
|
20230728,164200,780497615,2100,2100,2100,2100,0
|
|
20230728,164100,780497615,2100,2100,2100,2100,0
|
|
20230728,164000,780497615,2100,2100,2100,2100,0
|
|
20230728,163900,780497615,2100,2100,2100,2100,0
|
|
20230728,163800,780497615,2100,2100,2100,2100,0
|
|
20230728,163700,780497615,2100,2100,2100,2100,0
|
|
20230728,163600,780497615,2100,2100,2100,2100,0
|
|
20230728,163500,780497615,2100,2100,2100,2100,0
|
|
20230728,163400,780497615,2100,2100,2100,2100,0
|
|
20230728,163300,780497615,2100,2100,2100,2100,0
|
|
20230728,163200,780497615,2100,2100,2100,2100,0
|
|
20230728,163100,780497615,2100,2100,2100,2100,0
|
|
20230728,163000,780497615,2100,2100,2100,2100,0
|
|
20230728,162900,780497615,2100,2100,2100,2100,0
|
|
20230728,162800,780497615,2100,2100,2100,2100,0
|
|
20230728,162700,780497615,2100,2100,2100,2100,0
|
|
20230728,162600,780497615,2100,2100,2100,2100,0
|
|
20230728,162500,780497615,2100,2100,2100,2100,0
|
|
20230728,162400,780497615,2100,2100,2100,2100,0
|
|
20230728,162300,780497615,2100,2100,2100,2100,0
|
|
20230728,162200,780497615,2100,2100,2100,2100,0
|
|
20230728,162100,780497615,2100,2100,2100,2100,0
|
|
20230728,162000,780497615,2100,2100,2100,2100,7019
|
|
20230728,161900,780497615,2100,2100,2100,2100,0
|
|
20230728,161800,780497615,2100,2100,2100,2100,0
|
|
20230728,161700,780497615,2100,2100,2100,2100,0
|
|
20230728,161600,780497615,2100,2100,2100,2100,0
|
|
20230728,161500,780497615,2100,2100,2100,2100,0
|
|
20230728,161400,780497615,2100,2100,2100,2100,0
|
|
20230728,161300,780497615,2100,2100,2100,2100,0
|
|
20230728,161200,780497615,2100,2100,2100,2100,0
|
|
20230728,161100,780497615,2100,2100,2100,2100,0
|
|
20230728,161000,780497615,2100,2100,2100,2100,0
|
|
20230728,160900,780497615,2100,2100,2100,2100,0
|
|
20230728,160800,780497615,2100,2100,2100,2100,0
|
|
20230728,160700,780497615,2100,2100,2100,2100,0
|
|
20230728,160600,780497615,2100,2100,2100,2100,0
|
|
20230728,160500,780497615,2100,2100,2100,2100,0
|
|
20230728,160400,780497615,2100,2100,2100,2100,0
|
|
20230728,160300,780497615,2100,2100,2100,2100,0
|
|
20230728,160200,780497615,2100,2100,2100,2100,0
|
|
20230728,160100,780497615,2100,2100,2100,2100,0
|
|
20230728,160000,780497615,2100,2100,2100,2100,0
|
|
20230728,155900,780497615,2100,2100,2100,2100,0
|
|
20230728,155800,780497615,2100,2100,2100,2100,0
|
|
20230728,155700,780497615,2100,2100,2100,2100,0
|
|
20230728,155600,780497615,2100,2100,2100,2100,0
|
|
20230728,155500,780497615,2100,2100,2100,2100,0
|
|
20230728,155400,780497615,2100,2100,2100,2100,0
|
|
20230728,155300,780497615,2100,2100,2100,2100,0
|
|
20230728,155200,780497615,2100,2100,2100,2100,0
|
|
20230728,155100,780497615,2100,2100,2100,2100,0
|
|
20230728,155000,780497615,2100,2100,2100,2100,7019
|
|
20230728,154900,780497615,2100,2100,2100,2100,0
|
|
20230728,154800,780497615,2100,2100,2100,2100,0
|
|
20230728,154700,780497615,2100,2100,2100,2100,0
|
|
20230728,154600,780497615,2100,2100,2100,2100,0
|
|
20230728,154500,780497615,2100,2100,2100,2100,0
|
|
20230728,154400,780497615,2100,2100,2100,2100,0
|
|
20230728,154300,780497615,2100,2100,2100,2100,0
|
|
20230728,154200,780497615,2100,2100,2100,2100,0
|
|
20230728,154100,780497615,2100,2100,2100,2100,0
|
|
20230728,154000,780497615,2100,2100,2100,2100,0
|
|
20230728,153900,780497615,2100,2100,2100,2100,0
|
|
20230728,153800,780497615,2100,2100,2100,2100,0
|
|
20230728,153700,780497615,2100,2100,2100,2100,0
|
|
20230728,153600,780497615,2100,2100,2100,2100,0
|
|
20230728,153500,780497615,2100,2100,2100,2100,0
|
|
20230728,153400,780497615,2100,2100,2100,2100,0
|
|
20230728,153300,780497615,2100,2100,2100,2100,0
|
|
20230728,153200,780497615,2100,2100,2100,2100,0
|
|
20230728,153100,780497615,2100,2100,2100,2100,0
|
|
20230728,153000,780497615,2100,2100,2100,2100,7019
|
|
20230728,152900,765757715,2105,2105,2105,2105,0
|
|
20230728,152800,765757715,2105,2105,2105,2105,0
|
|
20230728,152700,765757715,2105,2105,2105,2105,0
|
|
20230728,152600,765757715,2105,2105,2105,2105,0
|
|
20230728,152500,765757715,2105,2105,2105,2105,0
|
|
20230728,152400,765757715,2105,2105,2105,2105,0
|
|
20230728,152300,765757715,2105,2105,2105,2105,0
|
|
20230728,152200,765757715,2105,2105,2105,2105,0
|
|
20230728,152100,765757715,2105,2105,2105,2105,0
|
|
20230728,152000,765757715,2105,2105,2105,2105,0
|
|
20230728,151900,765757715,2105,2105,2105,2100,903
|
|
20230728,151800,763856915,2110,2105,2110,2105,131
|
|
20230728,151700,763580640,2105,2105,2105,2105,28
|
|
20230728,151600,763521700,2100,2110,2110,2100,284
|
|
20230728,151500,762924680,2115,2110,2125,2110,3153
|
|
20230728,151400,756254095,2100,2090,2100,2090,490
|
|
20230728,151300,755225255,2090,2090,2090,2090,0
|
|
20230728,151200,755225255,2090,2090,2090,2090,78
|
|
20230728,151100,755062235,2090,2090,2090,2090,100
|
|
20230728,151000,754853235,2110,2110,2110,2110,0
|
|
20230728,150900,754853235,2110,2110,2110,2110,1
|
|
20230728,150800,754851125,2090,2090,2090,2090,0
|
|
20230728,150700,754851125,2090,2090,2090,2090,350
|
|
20230728,150600,754119625,2090,2110,2110,2090,4639
|
|
20230728,150500,744337015,2110,2110,2110,2110,645
|
|
20230728,150400,742976065,2110,2110,2110,2110,0
|
|
20230728,150300,742976065,2110,2105,2110,2105,2321
|
|
20230728,150200,738084755,2105,2105,2105,2105,500
|
|
20230728,150100,737032255,2100,2105,2105,2100,17
|
|
20230728,150000,736996525,2105,2100,2105,2100,338
|
|
20230728,145900,736285535,2085,2090,2110,2085,3905
|
|
20230728,145800,728061900,2090,2090,2090,2090,10
|
|
20230728,145700,728041000,2090,2080,2090,2080,740
|
|
20230728,145600,726500750,2085,2085,2085,2085,0
|
|
20230728,145500,726500750,2085,2085,2085,2085,0
|
|
20230728,145400,726500750,2085,2085,2085,2085,0
|
|
20230728,145300,726500750,2085,2080,2085,2080,163
|
|
20230728,145200,726161705,2085,2085,2085,2085,0
|
|
20230728,145100,726161705,2085,2085,2085,2085,0
|
|
20230728,145000,726161705,2085,2085,2085,2085,0
|
|
20230728,144900,726161705,2085,2085,2085,2085,55
|
|
20230728,144800,726047030,2080,2080,2080,2080,0
|
|
20230728,144700,726047030,2080,2085,2085,2080,634
|
|
20230728,144600,724727165,2105,2105,2105,2105,0
|
|
20230728,144500,724727165,2105,2105,2105,2105,0
|
|
20230728,144400,724727165,2105,2105,2105,2105,0
|
|
20230728,144300,724727165,2105,2100,2105,2100,5
|
|
20230728,144200,724716650,2085,2110,2110,2085,67
|
|
20230728,144100,724576890,2110,2110,2110,2110,1
|
|
20230728,144000,724574780,2090,2090,2090,2090,0
|
|
20230728,143900,724574780,2090,2090,2090,2090,517
|
|
20230728,143800,723494250,2090,2080,2090,2080,3
|
|
20230728,143700,723488000,2075,2085,2085,2075,634
|
|
20230728,143600,722168765,2080,2085,2085,2080,8750
|
|
20230728,143500,703966980,2090,2090,2090,2090,0
|
|
20230728,143400,703966980,2090,2090,2090,2090,0
|
|
20230728,143300,703966980,2090,2090,2090,2090,190
|
|
20230728,143200,703569880,2090,2090,2090,2090,223
|
|
20230728,143100,703103810,2090,2090,2090,2090,1000
|
|
20230728,143000,701013810,2110,2110,2110,2110,0
|
|
20230728,142900,701013810,2110,2110,2110,2110,0
|
|
20230728,142800,701013810,2110,2100,2110,2090,323
|
|
20230728,142700,700336850,2110,2105,2110,2090,433
|
|
20230728,142600,699427830,2115,2090,2115,2090,2056
|
|
20230728,142500,695096845,2075,2080,2080,2075,7173
|
|
20230728,142400,680177235,2080,2080,2080,2080,3873
|
|
20230728,142300,672121395,2080,2080,2080,2080,10150
|
|
20230728,142200,651009395,2090,2090,2090,2090,1046
|
|
20230728,142100,648823255,2090,2090,2090,2090,0
|
|
20230728,142000,648823255,2090,2090,2090,2090,74
|
|
20230728,141900,648668595,2090,2090,2090,2090,500
|
|
20230728,141800,647623595,2080,2080,2080,2080,285
|
|
20230728,141700,647030795,2080,2080,2080,2080,350
|
|
20230728,141600,646302795,2090,2090,2090,2090,0
|
|
20230728,141500,646302795,2090,2090,2090,2090,8
|
|
20230728,141400,646286075,2080,2080,2080,2080,1204
|
|
20230728,141300,643781755,2080,2085,2085,2080,224
|
|
20230728,141200,643314865,2075,2080,2080,2075,170
|
|
20230728,141100,642962110,2085,2085,2085,2085,0
|
|
20230728,141000,642962110,2085,2085,2085,2085,5
|
|
20230728,140900,642951685,2075,2075,2075,2075,70
|
|
20230728,140800,642806435,2075,2080,2080,2075,284
|
|
20230728,140700,642217130,2080,2075,2080,2075,570
|
|
20230728,140600,641033880,2090,2085,2090,2075,10485
|
|
20230728,140500,619214885,2085,2085,2085,2085,2413
|
|
20230728,140400,614183780,2085,2085,2085,2085,0
|
|
20230728,140300,614183780,2085,2085,2085,2085,220
|
|
20230728,140200,613725080,2095,2095,2095,2095,0
|
|
20230728,140100,613725080,2095,2100,2100,2095,26
|
|
20230728,140000,613670585,2100,2100,2100,2090,824
|
|
20230728,135900,611948185,2090,2095,2095,2090,379
|
|
20230728,135800,611154405,2100,2100,2100,2100,39
|
|
20230728,135700,611072505,2090,2095,2095,2090,350
|
|
20230728,135600,610340995,2100,2100,2100,2100,1
|
|
20230728,135500,610338895,2090,2090,2090,2090,0
|
|
20230728,135400,610338895,2090,2090,2090,2090,0
|
|
20230728,135300,610338895,2090,2090,2090,2090,0
|
|
20230728,135200,610338895,2090,2090,2090,2090,0
|
|
20230728,135100,610338895,2090,2090,2090,2090,0
|
|
20230728,135000,610338895,2090,2090,2090,2090,0
|
|
20230728,134900,610338895,2090,2090,2090,2090,284
|
|
20230728,134800,609745335,2090,2090,2090,2090,0
|
|
20230728,134700,609745335,2090,2090,2090,2090,350
|
|
20230728,134600,609013835,2090,2090,2090,2090,100
|
|
20230728,134500,608804835,2090,2090,2090,2090,599
|
|
20230728,134400,607552925,2115,2115,2115,2115,0
|
|
20230728,134300,607552925,2115,2115,2115,2115,0
|
|
20230728,134200,607552925,2115,2115,2115,2115,0
|
|
20230728,134100,607552925,2115,2115,2115,2115,1904
|
|
20230728,134000,603525965,2115,2115,2115,2115,85
|
|
20230728,133900,603346190,2090,2090,2090,2090,284
|
|
20230728,133800,602752630,2115,2115,2115,2115,1
|
|
20230728,133700,602750515,2090,2110,2110,2090,386
|
|
20230728,133600,601942985,2110,2115,2115,2110,55
|
|
20230728,133500,601826780,2105,2100,2105,2100,608
|
|
20230728,133400,600549785,2095,2100,2100,2095,26
|
|
20230728,133300,600495265,2090,2090,2090,2090,2
|
|
20230728,133200,600491085,2085,2085,2085,2085,122
|
|
20230728,133100,600236715,2090,2090,2090,2090,50
|
|
20230728,133000,600132215,2085,2095,2095,2085,2820
|
|
20230728,132900,594241685,2105,2105,2105,2105,39
|
|
20230728,132800,594159590,2095,2095,2095,2095,0
|
|
20230728,132700,594159590,2095,2100,2100,2095,350
|
|
20230728,132600,593425065,2105,2105,2105,2105,0
|
|
20230728,132500,593425065,2105,2100,2105,2100,306
|
|
20230728,132400,592781410,2100,2100,2100,2100,1
|
|
20230728,132300,592779310,2090,2090,2090,2090,0
|
|
20230728,132200,592779310,2090,2090,2090,2090,0
|
|
20230728,132100,592779310,2090,2090,2090,2090,0
|
|
20230728,132000,592779310,2090,2090,2090,2090,285
|
|
20230728,131900,592183660,2090,2090,2090,2090,0
|
|
20230728,131800,592183660,2090,2090,2090,2090,200
|
|
20230728,131700,591765660,2090,2100,2100,2090,362
|
|
20230728,131600,591008960,2100,2100,2100,2100,0
|
|
20230728,131500,591008960,2100,2100,2100,2100,46
|
|
20230728,131400,590912360,2100,2100,2100,2100,620
|
|
20230728,131300,589610360,2090,2090,2090,2090,0
|
|
20230728,131200,589610360,2090,2095,2095,2090,1512
|
|
20230728,131100,586443615,2095,2095,2095,2095,500
|
|
20230728,131000,585396115,2095,2095,2095,2095,284
|
|
20230728,130900,584801135,2100,2100,2100,2100,5
|
|
20230728,130800,584790635,2095,2095,2095,2095,120
|
|
20230728,130700,584539235,2095,2095,2095,2095,350
|
|
20230728,130600,583805985,2105,2105,2105,2105,12
|
|
20230728,130500,583780725,2105,2105,2105,2105,0
|
|
20230728,130400,583780725,2105,2105,2105,2105,10
|
|
20230728,130300,583759675,2095,2095,2095,2095,0
|
|
20230728,130200,583759675,2095,2095,2095,2095,0
|
|
20230728,130100,583759675,2095,2095,2095,2095,284
|
|
20230728,130000,583164695,2090,2090,2090,2090,0
|
|
20230728,125900,583164695,2090,2090,2090,2090,0
|
|
20230728,125800,583164695,2090,2090,2090,2090,146
|
|
20230728,125700,582859555,2090,2095,2095,2090,2263
|
|
20230728,125600,578121280,2095,2095,2095,2095,0
|
|
20230728,125500,578121280,2095,2095,2095,2095,1200
|
|
20230728,125400,575607280,2095,2095,2095,2095,0
|
|
20230728,125300,575607280,2095,2095,2095,2095,0
|
|
20230728,125200,575607280,2095,2095,2095,2095,0
|
|
20230728,125100,575607280,2095,2100,2100,2095,384
|
|
20230728,125000,574802300,2105,2110,2110,2105,10
|
|
20230728,124900,574781225,2120,2100,2120,2100,1091
|
|
20230728,124800,572490105,2100,2100,2100,2100,193
|
|
20230728,124700,572084805,2095,2095,2095,2095,350
|
|
20230728,124600,571351555,2120,2120,2120,2120,0
|
|
20230728,124500,571351555,2120,2105,2120,2105,3872
|
|
20230728,124400,563163770,2110,2100,2110,2100,248
|
|
20230728,124300,562641970,2100,2100,2100,2100,0
|
|
20230728,124200,562641970,2100,2100,2100,2100,0
|
|
20230728,124100,562641970,2100,2110,2110,2100,321
|
|
20230728,124000,561967325,2105,2105,2105,2105,10
|
|
20230728,123900,561946275,2110,2110,2110,2110,1
|
|
20230728,123800,561944165,2110,2095,2110,2095,2501
|
|
20230728,123700,556704555,2095,2100,2100,2095,350
|
|
20230728,123600,555969600,2110,2110,2110,2100,3633
|
|
20230728,123500,548333970,2110,2110,2110,2110,0
|
|
20230728,123400,548333970,2110,2105,2110,2105,728
|
|
20230728,123300,546801440,2105,2105,2105,2105,130
|
|
20230728,123200,546527790,2100,2100,2100,2100,284
|
|
20230728,123100,545931390,2105,2105,2105,2105,0
|
|
20230728,123000,545931390,2105,2105,2105,2105,500
|
|
20230728,122900,544878890,2105,2105,2105,2105,560
|
|
20230728,122800,543700090,2105,2105,2105,2105,40
|
|
20230728,122700,543615890,2100,2100,2100,2100,350
|
|
20230728,122600,542880890,2105,2105,2105,2105,200
|
|
20230728,122500,542459890,2105,2105,2105,2105,0
|
|
20230728,122400,542459890,2105,2105,2105,2105,808
|
|
20230728,122300,540759050,2100,2100,2100,2100,0
|
|
20230728,122200,540759050,2100,2100,2100,2100,284
|
|
20230728,122100,540162650,2105,2105,2105,2105,700
|
|
20230728,122000,538689150,2105,2105,2105,2105,0
|
|
20230728,121900,538689150,2105,2105,2105,2105,0
|
|
20230728,121800,538689150,2105,2105,2105,2105,401
|
|
20230728,121700,537845045,2105,2100,2110,2100,955
|
|
20230728,121600,535836495,2105,2105,2105,2105,3619
|
|
20230728,121500,528218500,2100,2100,2100,2100,100
|
|
20230728,121400,528008500,2100,2100,2100,2100,0
|
|
20230728,121300,528008500,2100,2095,2100,2095,287
|
|
20230728,121200,527407220,2100,2100,2100,2100,0
|
|
20230728,121100,527407220,2100,2100,2100,2100,0
|
|
20230728,121000,527407220,2100,2100,2100,2100,0
|
|
20230728,120900,527407220,2100,2100,2100,2100,0
|
|
20230728,120800,527407220,2100,2100,2100,2100,162
|
|
20230728,120700,527067020,2100,2095,2100,2095,432
|
|
20230728,120600,526161570,2105,2105,2105,2105,0
|
|
20230728,120500,526161570,2105,2105,2105,2105,100
|
|
20230728,120400,525951070,2095,2095,2095,2095,0
|
|
20230728,120300,525951070,2095,2105,2105,2095,291
|
|
20230728,120200,525341355,2105,2105,2105,2105,0
|
|
20230728,120100,525341355,2105,2105,2105,2105,0
|
|
20230728,120000,525341355,2105,2105,2105,2105,0
|
|
20230728,115900,525341355,2105,2105,2105,2105,0
|
|
20230728,115800,525341355,2105,2105,2105,2105,0
|
|
20230728,115700,525341355,2105,2095,2105,2095,359
|
|
20230728,115600,524589160,2105,2100,2105,2100,33
|
|
20230728,115500,524519845,2100,2100,2100,2100,0
|
|
20230728,115400,524519845,2100,2100,2100,2100,0
|
|
20230728,115300,524519845,2100,2100,2100,2095,285
|
|
20230728,115200,523922545,2110,2105,2110,2105,1000
|
|
20230728,115100,521814230,2105,2100,2105,2100,56
|
|
20230728,115000,521696380,2100,2095,2100,2095,1190
|
|
20230728,114900,519198880,2095,2095,2095,2095,0
|
|
20230728,114800,519198880,2095,2095,2095,2095,0
|
|
20230728,114700,519198880,2095,2095,2095,2095,0
|
|
20230728,114600,519198880,2095,2105,2105,2095,352
|
|
20230728,114500,518461410,2105,2105,2105,2105,5
|
|
20230728,114400,518450885,2095,2095,2095,2095,427
|
|
20230728,114300,517556320,2095,2095,2095,2095,0
|
|
20230728,114200,517556320,2095,2095,2095,2095,0
|
|
20230728,114100,517556320,2095,2095,2095,2095,0
|
|
20230728,114000,517556320,2095,2095,2095,2095,0
|
|
20230728,113900,517556320,2095,2095,2095,2095,0
|
|
20230728,113800,517556320,2095,2095,2095,2095,0
|
|
20230728,113700,517556320,2095,2095,2095,2095,0
|
|
20230728,113600,517556320,2095,2105,2105,2095,401
|
|
20230728,113500,516715725,2095,2095,2095,2095,20
|
|
20230728,113400,516673825,2090,2100,2100,2090,284
|
|
20230728,113300,516079155,2100,2110,2110,2100,73
|
|
20230728,113200,515925685,2110,2110,2110,2110,7
|
|
20230728,113100,515910915,2110,2110,2110,2110,13
|
|
20230728,113000,515883485,2110,2110,2110,2110,0
|
|
20230728,112900,515883485,2110,2110,2110,2110,1
|
|
20230728,112800,515881375,2100,2100,2100,2100,156
|
|
20230728,112700,515553775,2090,2090,2090,2090,0
|
|
20230728,112600,515553775,2090,2095,2095,2090,351
|
|
20230728,112500,514820175,2100,2100,2100,2100,4
|
|
20230728,112400,514811775,2090,2090,2090,2090,285
|
|
20230728,112300,514216125,2085,2085,2085,2085,0
|
|
20230728,112200,514216125,2085,2085,2085,2085,0
|
|
20230728,112100,514216125,2085,2085,2085,2085,0
|
|
20230728,112000,514216125,2085,2095,2095,2085,383
|
|
20230728,111900,513417550,2100,2110,2110,2100,785
|
|
20230728,111800,511769040,2100,2100,2100,2100,500
|
|
20230728,111700,510719040,2085,2085,2085,2085,0
|
|
20230728,111600,510719040,2085,2090,2090,2085,351
|
|
20230728,111500,509986545,2090,2095,2095,2090,330
|
|
20230728,111400,509296385,2095,2095,2095,2095,127
|
|
20230728,111300,509030320,2110,2110,2110,2110,1
|
|
20230728,111200,509028210,2090,2090,2090,2090,0
|
|
20230728,111100,509028210,2090,2090,2090,2090,100
|
|
20230728,111000,508819210,2090,2090,2090,2090,0
|
|
20230728,110900,508819210,2090,2090,2090,2090,0
|
|
20230728,110800,508819210,2090,2090,2090,2090,0
|
|
20230728,110700,508819210,2090,2090,2090,2090,14
|
|
20230728,110600,508789950,2090,2090,2090,2090,351
|
|
20230728,110500,508056360,2090,2090,2090,2090,285
|
|
20230728,110400,507460710,2085,2085,2085,2085,0
|
|
20230728,110300,507460710,2085,2085,2085,2085,0
|
|
20230728,110200,507460710,2085,2085,2085,2085,0
|
|
20230728,110100,507460710,2085,2100,2100,2085,6000
|
|
20230728,110000,494908690,2115,2115,2115,2115,0
|
|
20230728,105900,494908690,2115,2115,2115,2115,521
|
|
20230728,105800,493806775,2100,2100,2100,2100,0
|
|
20230728,105700,493806775,2100,2100,2100,2100,0
|
|
20230728,105600,493806775,2100,2100,2100,2100,351
|
|
20230728,105500,493069675,2100,2100,2100,2085,1158
|
|
20230728,105400,490642150,2090,2090,2090,2090,0
|
|
20230728,105300,490642150,2090,2105,2105,2090,4000
|
|
20230728,105200,482263550,2115,2115,2115,2115,0
|
|
20230728,105100,482263550,2115,2115,2115,2115,0
|
|
20230728,105000,482263550,2115,2105,2115,2105,9
|
|
20230728,104900,482244595,2105,2105,2105,2105,0
|
|
20230728,104800,482244595,2105,2105,2105,2105,0
|
|
20230728,104700,482244595,2105,2105,2105,2105,0
|
|
20230728,104600,482244595,2105,2105,2115,2105,651
|
|
20230728,104500,480874090,2105,2105,2105,2105,137
|
|
20230728,104400,480585705,2105,2105,2105,2105,0
|
|
20230728,104300,480585705,2105,2105,2105,2105,120
|
|
20230728,104200,480333105,2120,2105,2120,2105,75
|
|
20230728,104100,480174510,2120,2110,2120,2110,236
|
|
20230728,104000,479674290,2120,2120,2120,2120,0
|
|
20230728,103900,479674290,2120,2120,2120,2120,0
|
|
20230728,103800,479674290,2120,2120,2120,2120,102
|
|
20230728,103700,479458050,2120,2120,2120,2120,0
|
|
20230728,103600,479458050,2120,2100,2120,2095,650
|
|
20230728,103500,478092855,2120,2120,2120,2120,5
|
|
20230728,103400,478082255,2120,2120,2120,2120,1
|
|
20230728,103300,478080135,2100,2100,2100,2100,0
|
|
20230728,103200,478080135,2100,2100,2100,2100,65
|
|
20230728,103100,477943635,2120,2115,2120,2115,146
|
|
20230728,103000,477634810,2115,2115,2120,2115,198
|
|
20230728,102900,477215990,2110,2110,2110,2110,0
|
|
20230728,102800,477215990,2110,2105,2110,2105,76
|
|
20230728,102700,477055655,2100,2100,2100,2100,0
|
|
20230728,102600,477055655,2100,2110,2110,2100,638
|
|
20230728,102500,475715580,2110,2100,2110,2100,5392
|
|
20230728,102400,464344490,2100,2100,2100,2100,20
|
|
20230728,102300,464302490,2100,2100,2100,2100,0
|
|
20230728,102200,464302490,2100,2100,2100,2100,3
|
|
20230728,102100,464296190,2100,2100,2100,2100,0
|
|
20230728,102000,464296190,2100,2100,2100,2100,0
|
|
20230728,101900,464296190,2100,2100,2100,2100,0
|
|
20230728,101800,464296190,2100,2100,2100,2100,769
|
|
20230728,101700,462681290,2100,2100,2100,2100,285
|
|
20230728,101600,462082790,2100,2100,2100,2100,352
|
|
20230728,101500,461343590,2110,2110,2110,2110,1
|
|
20230728,101400,461341480,2100,2100,2100,2100,30
|
|
20230728,101300,461278480,2100,2100,2100,2100,0
|
|
20230728,101200,461278480,2100,2100,2100,2100,0
|
|
20230728,101100,461278480,2100,2110,2110,2100,297
|
|
20230728,101000,460654770,2105,2105,2105,2105,2626
|
|
20230728,100900,455127040,2105,2105,2105,2105,200
|
|
20230728,100800,454706040,2100,2080,2100,2080,3807
|
|
20230728,100700,446717795,2080,2085,2085,2080,285
|
|
20230728,100600,446124490,2095,2095,2095,2095,0
|
|
20230728,100500,446124490,2095,2095,2095,2095,0
|
|
20230728,100400,446124490,2095,2095,2095,2095,0
|
|
20230728,100300,446124490,2095,2095,2095,2095,10
|
|
20230728,100200,446103540,2095,2095,2095,2095,16
|
|
20230728,100100,446070020,2095,2095,2095,2095,3
|
|
20230728,100000,446063735,2095,2080,2095,2080,3584
|
|
20230728,095900,438609000,2080,2080,2080,2080,20
|
|
20230728,095800,438567400,2080,2080,2080,2080,35
|
|
20230728,095700,438494600,2080,2085,2085,2080,335
|
|
20230728,095600,437797450,2095,2095,2095,2095,1
|
|
20230728,095500,437795355,2080,2090,2090,2080,2407
|
|
20230728,095400,432770615,2090,2090,2090,2090,0
|
|
20230728,095300,432770615,2090,2090,2090,2090,0
|
|
20230728,095200,432770615,2090,2090,2090,2090,310
|
|
20230728,095100,432122715,2090,2090,2090,2090,30
|
|
20230728,095000,432060015,2090,2090,2090,2090,56
|
|
20230728,094900,431942975,2095,2095,2095,2095,30
|
|
20230728,094800,431880125,2095,2085,2095,2080,437
|
|
20230728,094700,430968430,2085,2085,2085,2085,0
|
|
20230728,094600,430968430,2085,2085,2085,2085,0
|
|
20230728,094500,430968430,2085,2085,2085,2085,6393
|
|
20230728,094400,417639025,2085,2090,2090,2085,3797
|
|
20230728,094300,409722230,2085,2085,2085,2085,7
|
|
20230728,094200,409707635,2085,2085,2085,2085,0
|
|
20230728,094100,409707635,2085,2085,2085,2085,6
|
|
20230728,094000,409695125,2100,2100,2100,2100,10
|
|
20230728,093900,409674125,2100,2100,2100,2100,21
|
|
20230728,093800,409630025,2100,2100,2100,2085,307
|
|
20230728,093700,408989605,2085,2100,2100,2085,79
|
|
20230728,093600,408824715,2100,2100,2100,2100,0
|
|
20230728,093500,408824715,2100,2090,2100,2080,105
|
|
20230728,093400,408606185,2090,2110,2110,2075,13921
|
|
20230728,093300,379506770,2110,2105,2110,2105,1314
|
|
20230728,093200,376738765,2105,2105,2105,2105,2
|
|
20230728,093100,376734555,2105,2105,2105,2105,991
|
|
20230728,093000,374648500,2105,2120,2125,2085,11078
|
|
20230728,092900,351482100,2120,2100,2120,2085,10873
|
|
20230728,092800,328773425,2100,2110,2120,2100,869
|
|
20230728,092700,326942645,2090,2090,2090,2090,1
|
|
20230728,092600,326940555,2110,2095,2110,2095,102
|
|
20230728,092500,326726840,2070,2085,2085,2070,677
|
|
20230728,092400,325321925,2085,2090,2090,2085,197
|
|
20230728,092300,324910295,2090,2100,2100,2090,1218
|
|
20230728,092200,322353670,2100,2110,2110,2100,3279
|
|
20230728,092100,315465930,2125,2120,2125,2120,111
|
|
20230728,092000,315230285,2130,2130,2130,2130,15
|
|
20230728,091900,315198335,2135,2140,2140,2100,7730
|
|
20230728,091800,298774335,2140,2150,2150,2140,1026
|
|
20230728,091700,296568455,2150,2155,2155,2145,1712
|
|
20230728,091600,292888250,2150,2160,2160,2150,1555
|
|
20230728,091500,289539115,2155,2150,2155,2150,32575
|
|
20230728,091400,219401775,2150,2135,2150,2135,6574
|
|
20230728,091300,205306420,2135,2140,2140,2135,2342
|
|
20230728,091200,200297090,2130,2125,2140,2125,1892
|
|
20230728,091100,196254960,2125,2130,2130,2125,756
|
|
20230728,091000,194647960,2130,2130,2130,2125,1907
|
|
20230728,090900,190593060,2125,2130,2130,2125,6158
|
|
20230728,090800,177479285,2130,2135,2135,2130,6481
|
|
20230728,090700,163652255,2140,2145,2145,2140,5042
|
|
20230728,090600,152859400,2150,2155,2160,2140,6560
|
|
20230728,090500,138780930,2160,2130,2160,2125,14534
|
|
20230728,090400,107671540,2130,2130,2135,2125,5993
|
|
20230728,090300,94906395,2140,2090,2140,2090,15162
|
|
20230728,090200,62841160,2095,2090,2095,2070,7230
|
|
20230728,090100,47729915,2085,2055,2085,2055,6580
|
|
20230728,090000,34116500,2035,2035,2040,2035,16414
|