685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,202200,942540409,2150,2150,2150,2150,11286
|
|
20230728,202100,942540409,2150,2150,2150,2150,0
|
|
20230728,202000,942540409,2150,2150,2150,2150,0
|
|
20230728,201900,942540409,2150,2150,2150,2150,0
|
|
20230728,201800,942540409,2150,2150,2150,2150,0
|
|
20230728,201700,942540409,2150,2150,2150,2150,0
|
|
20230728,201600,942540409,2150,2150,2150,2150,0
|
|
20230728,201500,942540409,2150,2150,2150,2150,0
|
|
20230728,201400,942540409,2150,2150,2150,2150,0
|
|
20230728,201300,942540409,2150,2150,2150,2150,0
|
|
20230728,201200,942540409,2150,2150,2150,2150,0
|
|
20230728,201100,942540409,2150,2150,2150,2150,0
|
|
20230728,201000,942540409,2150,2150,2150,2150,0
|
|
20230728,200900,942540409,2150,2150,2150,2150,0
|
|
20230728,200800,942540409,2150,2150,2150,2150,0
|
|
20230728,200700,942540409,2150,2150,2150,2150,0
|
|
20230728,200600,942540409,2150,2150,2150,2150,0
|
|
20230728,200500,942540409,2150,2150,2150,2150,0
|
|
20230728,200400,942540409,2150,2150,2150,2150,0
|
|
20230728,200300,942540409,2150,2150,2150,2150,0
|
|
20230728,200200,942540409,2150,2150,2150,2150,0
|
|
20230728,200100,942540409,2150,2150,2150,2150,0
|
|
20230728,200000,942540409,2150,2150,2150,2150,0
|
|
20230728,195900,942540409,2150,2150,2150,2150,0
|
|
20230728,195800,942540409,2150,2150,2150,2150,0
|
|
20230728,195700,942540409,2150,2150,2150,2150,0
|
|
20230728,195600,942540409,2150,2150,2150,2150,0
|
|
20230728,195500,942540409,2150,2150,2150,2150,0
|
|
20230728,195400,942540409,2150,2150,2150,2150,0
|
|
20230728,195300,942540409,2150,2150,2150,2150,0
|
|
20230728,195200,942540409,2150,2150,2150,2150,11286
|
|
20230728,195100,942540409,2150,2150,2150,2150,0
|
|
20230728,195000,942540409,2150,2150,2150,2150,0
|
|
20230728,194900,942540409,2150,2150,2150,2150,0
|
|
20230728,194800,942540409,2150,2150,2150,2150,0
|
|
20230728,194700,942540409,2150,2150,2150,2150,0
|
|
20230728,194600,942540409,2150,2150,2150,2150,0
|
|
20230728,194500,942540409,2150,2150,2150,2150,0
|
|
20230728,194400,942540409,2150,2150,2150,2150,0
|
|
20230728,194300,942540409,2150,2150,2150,2150,0
|
|
20230728,194200,942540409,2150,2150,2150,2150,0
|
|
20230728,194100,942540409,2150,2150,2150,2150,0
|
|
20230728,194000,942540409,2150,2150,2150,2150,0
|
|
20230728,193900,942540409,2150,2150,2150,2150,0
|
|
20230728,193800,942540409,2150,2150,2150,2150,0
|
|
20230728,193700,942540409,2150,2150,2150,2150,0
|
|
20230728,193600,942540409,2150,2150,2150,2150,0
|
|
20230728,193500,942540409,2150,2150,2150,2150,0
|
|
20230728,193400,942540409,2150,2150,2150,2150,0
|
|
20230728,193300,942540409,2150,2150,2150,2150,0
|
|
20230728,193200,942540409,2150,2150,2150,2150,0
|
|
20230728,193100,942540409,2150,2150,2150,2150,0
|
|
20230728,193000,942540409,2150,2150,2150,2150,0
|
|
20230728,192900,942540409,2150,2150,2150,2150,0
|
|
20230728,192800,942540409,2150,2150,2150,2150,0
|
|
20230728,192700,942540409,2150,2150,2150,2150,0
|
|
20230728,192600,942540409,2150,2150,2150,2150,0
|
|
20230728,192500,942540409,2150,2150,2150,2150,0
|
|
20230728,192400,942540409,2150,2150,2150,2150,0
|
|
20230728,192300,942540409,2150,2150,2150,2150,0
|
|
20230728,192200,942540409,2150,2150,2150,2150,11286
|
|
20230728,192100,942540409,2150,2150,2150,2150,0
|
|
20230728,192000,942540409,2150,2150,2150,2150,0
|
|
20230728,191900,942540409,2150,2150,2150,2150,0
|
|
20230728,191800,942540409,2150,2150,2150,2150,0
|
|
20230728,191700,942540409,2150,2150,2150,2150,0
|
|
20230728,191600,942540409,2150,2150,2150,2150,0
|
|
20230728,191500,942540409,2150,2150,2150,2150,0
|
|
20230728,191400,942540409,2150,2150,2150,2150,0
|
|
20230728,191300,942540409,2150,2150,2150,2150,0
|
|
20230728,191200,942540409,2150,2150,2150,2150,0
|
|
20230728,191100,942540409,2150,2150,2150,2150,0
|
|
20230728,191000,942540409,2150,2150,2150,2150,0
|
|
20230728,190900,942540409,2150,2150,2150,2150,0
|
|
20230728,190800,942540409,2150,2150,2150,2150,0
|
|
20230728,190700,942540409,2150,2150,2150,2150,0
|
|
20230728,190600,942540409,2150,2150,2150,2150,0
|
|
20230728,190500,942540409,2150,2150,2150,2150,0
|
|
20230728,190400,942540409,2150,2150,2150,2150,0
|
|
20230728,190300,942540409,2150,2150,2150,2150,0
|
|
20230728,190200,942540409,2150,2150,2150,2150,0
|
|
20230728,190100,942540409,2150,2150,2150,2150,0
|
|
20230728,190000,942540409,2150,2150,2150,2150,0
|
|
20230728,185900,942540409,2150,2150,2150,2150,0
|
|
20230728,185800,942540409,2150,2150,2150,2150,0
|
|
20230728,185700,942540409,2150,2150,2150,2150,0
|
|
20230728,185600,942540409,2150,2150,2150,2150,0
|
|
20230728,185500,942540409,2150,2150,2150,2150,0
|
|
20230728,185400,942540409,2150,2150,2150,2150,0
|
|
20230728,185300,942540409,2150,2150,2150,2150,0
|
|
20230728,185200,942540409,2150,2150,2150,2150,11286
|
|
20230728,185100,942540409,2150,2150,2150,2150,0
|
|
20230728,185000,942540409,2150,2150,2150,2150,0
|
|
20230728,184900,942540409,2150,2150,2150,2150,0
|
|
20230728,184800,942540409,2150,2150,2150,2150,0
|
|
20230728,184700,942540409,2150,2150,2150,2150,0
|
|
20230728,184600,942540409,2150,2150,2150,2150,0
|
|
20230728,184500,942540409,2150,2150,2150,2150,0
|
|
20230728,184400,942540409,2150,2150,2150,2150,0
|
|
20230728,184300,942540409,2150,2150,2150,2150,0
|
|
20230728,184200,942540409,2150,2150,2150,2150,0
|
|
20230728,184100,942540409,2150,2150,2150,2150,0
|
|
20230728,184000,942540409,2150,2150,2150,2150,0
|
|
20230728,183900,942540409,2150,2150,2150,2150,0
|
|
20230728,183800,942540409,2150,2150,2150,2150,0
|
|
20230728,183700,942540409,2150,2150,2150,2150,0
|
|
20230728,183600,942540409,2150,2150,2150,2150,0
|
|
20230728,183500,942540409,2150,2150,2150,2150,0
|
|
20230728,183400,942540409,2150,2150,2150,2150,0
|
|
20230728,183300,942540409,2150,2150,2150,2150,0
|
|
20230728,183200,942540409,2150,2150,2150,2150,0
|
|
20230728,183100,942540409,2150,2150,2150,2150,0
|
|
20230728,183000,942540409,2150,2150,2150,2150,0
|
|
20230728,182900,942540409,2150,2150,2150,2150,0
|
|
20230728,182800,942540409,2150,2150,2150,2150,0
|
|
20230728,182700,942540409,2150,2150,2150,2150,0
|
|
20230728,182600,942540409,2150,2150,2150,2150,0
|
|
20230728,182500,942540409,2150,2150,2150,2150,0
|
|
20230728,182400,942540409,2150,2150,2150,2150,0
|
|
20230728,182300,942540409,2150,2150,2150,2150,0
|
|
20230728,182200,942540409,2150,2150,2150,2150,11286
|
|
20230728,182100,942540409,2150,2150,2150,2150,0
|
|
20230728,182000,942540409,2150,2150,2150,2150,0
|
|
20230728,181900,942540409,2150,2150,2150,2150,0
|
|
20230728,181800,942540409,2150,2150,2150,2150,0
|
|
20230728,181700,942540409,2150,2150,2150,2150,0
|
|
20230728,181600,942540409,2150,2150,2150,2150,0
|
|
20230728,181500,942540409,2150,2150,2150,2150,0
|
|
20230728,181400,942540409,2150,2150,2150,2150,0
|
|
20230728,181300,942540409,2150,2150,2150,2150,0
|
|
20230728,181200,942540409,2150,2150,2150,2150,0
|
|
20230728,181100,942540409,2150,2150,2150,2150,0
|
|
20230728,181000,942540409,2150,2150,2150,2150,0
|
|
20230728,180900,942540409,2150,2150,2150,2150,0
|
|
20230728,180800,942540409,2150,2150,2150,2150,0
|
|
20230728,180700,942540409,2150,2150,2150,2150,0
|
|
20230728,180600,942540409,2150,2150,2150,2150,0
|
|
20230728,180500,942540409,2150,2150,2150,2150,0
|
|
20230728,180400,942540409,2150,2150,2150,2150,0
|
|
20230728,180300,942540409,2150,2150,2150,2150,0
|
|
20230728,180200,942540409,2150,2150,2150,2150,0
|
|
20230728,180100,942540409,2150,2150,2150,2150,0
|
|
20230728,180000,942540409,2150,2150,2150,2150,0
|
|
20230728,175900,942540409,2150,2150,2150,2150,0
|
|
20230728,175800,942540409,2150,2150,2150,2150,0
|
|
20230728,175700,942540409,2150,2150,2150,2150,0
|
|
20230728,175600,942540409,2150,2150,2150,2150,0
|
|
20230728,175500,942540409,2150,2150,2150,2150,0
|
|
20230728,175400,942540409,2150,2150,2150,2150,0
|
|
20230728,175300,942540409,2150,2150,2150,2150,0
|
|
20230728,175200,942540409,2150,2150,2150,2150,11286
|
|
20230728,175100,942540409,2150,2150,2150,2150,0
|
|
20230728,175000,942540409,2150,2150,2150,2150,0
|
|
20230728,174900,942540409,2150,2150,2150,2150,0
|
|
20230728,174800,942540409,2150,2150,2150,2150,0
|
|
20230728,174700,942540409,2150,2150,2150,2150,0
|
|
20230728,174600,942540409,2150,2150,2150,2150,0
|
|
20230728,174500,942540409,2150,2150,2150,2150,0
|
|
20230728,174400,942540409,2150,2150,2150,2150,0
|
|
20230728,174300,942540409,2150,2150,2150,2150,0
|
|
20230728,174200,942540409,2150,2150,2150,2150,0
|
|
20230728,174100,942540409,2150,2150,2150,2150,0
|
|
20230728,174000,942540409,2150,2150,2150,2150,0
|
|
20230728,173900,942540409,2150,2150,2150,2150,0
|
|
20230728,173800,942540409,2150,2150,2150,2150,0
|
|
20230728,173700,942540409,2150,2150,2150,2150,0
|
|
20230728,173600,942540409,2150,2150,2150,2150,0
|
|
20230728,173500,942540409,2150,2150,2150,2150,0
|
|
20230728,173400,942540409,2150,2150,2150,2150,0
|
|
20230728,173300,942540409,2150,2150,2150,2150,0
|
|
20230728,173200,942540409,2150,2150,2150,2150,0
|
|
20230728,173100,942540409,2150,2150,2150,2150,0
|
|
20230728,173000,942540409,2150,2150,2150,2150,0
|
|
20230728,172900,942540409,2150,2150,2150,2150,0
|
|
20230728,172800,942540409,2150,2150,2150,2150,0
|
|
20230728,172700,942540409,2150,2150,2150,2150,0
|
|
20230728,172600,942540409,2150,2150,2150,2150,0
|
|
20230728,172500,942540409,2150,2150,2150,2150,0
|
|
20230728,172400,942540409,2150,2150,2150,2150,0
|
|
20230728,172300,942540409,2150,2150,2150,2150,0
|
|
20230728,172200,942540409,2150,2150,2150,2150,11286
|
|
20230728,172100,942540409,2150,2150,2150,2150,0
|
|
20230728,172000,942540409,2150,2150,2150,2150,0
|
|
20230728,171900,942540409,2150,2150,2150,2150,0
|
|
20230728,171800,942540409,2150,2150,2150,2150,0
|
|
20230728,171700,942540409,2150,2150,2150,2150,0
|
|
20230728,171600,942540409,2150,2150,2150,2150,0
|
|
20230728,171500,942540409,2150,2150,2150,2150,0
|
|
20230728,171400,942540409,2150,2150,2150,2150,0
|
|
20230728,171300,942540409,2150,2150,2150,2150,0
|
|
20230728,171200,942540409,2150,2150,2150,2150,0
|
|
20230728,171100,942540409,2150,2150,2150,2150,0
|
|
20230728,171000,942540409,2150,2150,2150,2150,0
|
|
20230728,170900,942540409,2150,2150,2150,2150,0
|
|
20230728,170800,942540409,2150,2150,2150,2150,0
|
|
20230728,170700,942540409,2150,2150,2150,2150,0
|
|
20230728,170600,942540409,2150,2150,2150,2150,0
|
|
20230728,170500,942540409,2150,2150,2150,2150,0
|
|
20230728,170400,942540409,2150,2150,2150,2150,0
|
|
20230728,170300,942540409,2150,2150,2150,2150,0
|
|
20230728,170200,942540409,2150,2150,2150,2150,0
|
|
20230728,170100,942540409,2150,2150,2150,2150,0
|
|
20230728,170000,942540409,2150,2150,2150,2150,0
|
|
20230728,165900,942540409,2150,2150,2150,2150,0
|
|
20230728,165800,942540409,2150,2150,2150,2150,0
|
|
20230728,165700,942540409,2150,2150,2150,2150,0
|
|
20230728,165600,942540409,2150,2150,2150,2150,0
|
|
20230728,165500,942540409,2150,2150,2150,2150,0
|
|
20230728,165400,942540409,2150,2150,2150,2150,0
|
|
20230728,165300,942540409,2150,2150,2150,2150,0
|
|
20230728,165200,942540409,2150,2150,2150,2150,11286
|
|
20230728,165100,942540409,2150,2150,2150,2150,0
|
|
20230728,165000,942540409,2150,2150,2150,2150,0
|
|
20230728,164900,942540409,2150,2150,2150,2150,0
|
|
20230728,164800,942540409,2150,2150,2150,2150,0
|
|
20230728,164700,942540409,2150,2150,2150,2150,0
|
|
20230728,164600,942540409,2150,2150,2150,2150,0
|
|
20230728,164500,942540409,2150,2150,2150,2150,0
|
|
20230728,164400,942540409,2150,2150,2150,2150,0
|
|
20230728,164300,942540409,2150,2150,2150,2150,0
|
|
20230728,164200,942540409,2150,2150,2150,2150,0
|
|
20230728,164100,942540409,2150,2150,2150,2150,0
|
|
20230728,164000,942540409,2150,2150,2150,2150,0
|
|
20230728,163900,942540409,2150,2150,2150,2150,0
|
|
20230728,163800,942540409,2150,2150,2150,2150,0
|
|
20230728,163700,942540409,2150,2150,2150,2150,0
|
|
20230728,163600,942540409,2150,2150,2150,2150,0
|
|
20230728,163500,942540409,2150,2150,2150,2150,0
|
|
20230728,163400,942540409,2150,2150,2150,2150,0
|
|
20230728,163300,942540409,2150,2150,2150,2150,0
|
|
20230728,163200,942540409,2150,2150,2150,2150,0
|
|
20230728,163100,942540409,2150,2150,2150,2150,0
|
|
20230728,163000,942540409,2150,2150,2150,2150,0
|
|
20230728,162900,942540409,2150,2150,2150,2150,0
|
|
20230728,162800,942540409,2150,2150,2150,2150,0
|
|
20230728,162700,942540409,2150,2150,2150,2150,0
|
|
20230728,162600,942540409,2150,2150,2150,2150,0
|
|
20230728,162500,942540409,2150,2150,2150,2150,0
|
|
20230728,162400,942540409,2150,2150,2150,2150,0
|
|
20230728,162300,942540409,2150,2150,2150,2150,0
|
|
20230728,162200,942540409,2150,2150,2150,2150,11286
|
|
20230728,162100,942540409,2150,2150,2150,2150,0
|
|
20230728,162000,942540409,2150,2150,2150,2150,0
|
|
20230728,161900,942540409,2150,2150,2150,2150,0
|
|
20230728,161800,942540409,2150,2150,2150,2150,0
|
|
20230728,161700,942540409,2150,2150,2150,2150,0
|
|
20230728,161600,942540409,2150,2150,2150,2150,0
|
|
20230728,161500,942540409,2150,2150,2150,2150,0
|
|
20230728,161400,942540409,2150,2150,2150,2150,0
|
|
20230728,161300,942540409,2150,2150,2150,2150,0
|
|
20230728,161200,942540409,2150,2150,2150,2150,0
|
|
20230728,161100,942540409,2150,2150,2150,2150,0
|
|
20230728,161000,942540409,2150,2150,2150,2150,0
|
|
20230728,160900,942540409,2150,2150,2150,2150,0
|
|
20230728,160800,942540409,2150,2150,2150,2150,0
|
|
20230728,160700,942540409,2150,2150,2150,2150,0
|
|
20230728,160600,942540409,2150,2150,2150,2150,0
|
|
20230728,160500,942540409,2150,2150,2150,2150,0
|
|
20230728,160400,942540409,2150,2150,2150,2150,0
|
|
20230728,160300,942540409,2150,2150,2150,2150,0
|
|
20230728,160200,942540409,2150,2150,2150,2150,0
|
|
20230728,160100,942540409,2150,2150,2150,2150,0
|
|
20230728,160000,942540409,2150,2150,2150,2150,0
|
|
20230728,155900,942540409,2150,2150,2150,2150,0
|
|
20230728,155800,942540409,2150,2150,2150,2150,0
|
|
20230728,155700,942540409,2150,2150,2150,2150,0
|
|
20230728,155600,942540409,2150,2150,2150,2150,0
|
|
20230728,155500,942540409,2150,2150,2150,2150,0
|
|
20230728,155400,942540409,2150,2150,2150,2150,0
|
|
20230728,155300,942540409,2150,2150,2150,2150,0
|
|
20230728,155200,942540409,2150,2150,2150,2150,11286
|
|
20230728,155100,942540409,2150,2150,2150,2150,0
|
|
20230728,155000,942540409,2150,2150,2150,2150,0
|
|
20230728,154900,942540409,2150,2150,2150,2150,0
|
|
20230728,154800,942540409,2150,2150,2150,2150,0
|
|
20230728,154700,942540409,2150,2150,2150,2150,0
|
|
20230728,154600,942540409,2150,2150,2150,2150,0
|
|
20230728,154500,942540409,2150,2150,2150,2150,0
|
|
20230728,154400,942540409,2150,2150,2150,2150,0
|
|
20230728,154300,942540409,2150,2150,2150,2150,0
|
|
20230728,154200,942540409,2150,2150,2150,2150,0
|
|
20230728,154100,942540409,2150,2150,2150,2150,0
|
|
20230728,154000,942540409,2150,2150,2150,2150,0
|
|
20230728,153900,942540409,2150,2150,2150,2150,0
|
|
20230728,153800,942540409,2150,2150,2150,2150,0
|
|
20230728,153700,942540409,2150,2150,2150,2150,0
|
|
20230728,153600,942540409,2150,2150,2150,2150,0
|
|
20230728,153500,942540409,2150,2150,2150,2150,0
|
|
20230728,153400,942540409,2150,2150,2150,2150,0
|
|
20230728,153300,942540409,2150,2150,2150,2150,0
|
|
20230728,153200,942540409,2150,2150,2150,2150,0
|
|
20230728,153100,942540409,2150,2150,2150,2150,0
|
|
20230728,153000,942540409,2150,2150,2150,2150,11286
|
|
20230728,152900,918275509,2145,2145,2145,2145,0
|
|
20230728,152800,918275509,2145,2145,2145,2145,0
|
|
20230728,152700,918275509,2145,2145,2145,2145,0
|
|
20230728,152600,918275509,2145,2145,2145,2145,0
|
|
20230728,152500,918275509,2145,2145,2145,2145,0
|
|
20230728,152400,918275509,2145,2145,2145,2145,0
|
|
20230728,152300,918275509,2145,2145,2145,2145,0
|
|
20230728,152200,918275509,2145,2145,2145,2145,0
|
|
20230728,152100,918275509,2145,2145,2145,2145,0
|
|
20230728,152000,918275509,2145,2145,2145,2145,0
|
|
20230728,151900,918275509,2145,2140,2145,2140,625
|
|
20230728,151800,916935374,2145,2130,2145,2130,527
|
|
20230728,151700,915810334,2135,2135,2135,2135,140
|
|
20230728,151600,915511434,2140,2135,2140,2135,109
|
|
20230728,151500,915278479,2140,2135,2140,2125,942
|
|
20230728,151400,913275214,2140,2135,2140,2125,3383
|
|
20230728,151300,906059324,2135,2135,2135,2135,500
|
|
20230728,151200,904991824,2135,2135,2135,2135,1
|
|
20230728,151100,904989689,2115,2125,2130,2115,283
|
|
20230728,151000,904389334,2125,2125,2140,2125,86
|
|
20230728,150900,904206264,2120,2120,2120,2115,1543
|
|
20230728,150800,900935604,2120,2115,2120,2115,89
|
|
20230728,150700,900747144,2115,2105,2115,2105,1159
|
|
20230728,150600,898300499,2105,2120,2120,2105,2307
|
|
20230728,150500,893433659,2120,2115,2120,2115,253
|
|
20230728,150400,892898499,2120,2115,2120,2115,642
|
|
20230728,150300,891537544,2110,2130,2130,2110,1100
|
|
20230728,150200,889209134,2125,2120,2125,2120,18
|
|
20230728,150100,889170894,2125,2130,2135,2125,1136
|
|
20230728,150000,886756564,2130,2135,2135,2130,2234
|
|
20230728,145900,881993054,2135,2135,2135,2130,385
|
|
20230728,145800,881171589,2130,2130,2130,2130,546
|
|
20230728,145700,880008609,2130,2120,2130,2120,4167
|
|
20230728,145600,871158879,2120,2120,2120,2120,0
|
|
20230728,145500,871158879,2120,2120,2120,2120,2
|
|
20230728,145400,871154639,2120,2120,2120,2120,173
|
|
20230728,145300,870787879,2120,2120,2120,2120,816
|
|
20230728,145200,869057959,2120,2105,2120,2105,6432
|
|
20230728,145100,855518579,2105,2120,2120,2105,3642
|
|
20230728,145000,847842634,2115,2120,2120,2115,410
|
|
20230728,144900,846973759,2125,2125,2125,2125,0
|
|
20230728,144800,846973759,2125,2125,2125,2125,2
|
|
20230728,144700,846969509,2125,2125,2125,2125,347
|
|
20230728,144600,846232134,2125,2125,2125,2125,0
|
|
20230728,144500,846232134,2125,2125,2125,2125,0
|
|
20230728,144400,846232134,2125,2120,2125,2120,4
|
|
20230728,144300,846223644,2110,2115,2115,2110,593
|
|
20230728,144200,844972384,2110,2115,2115,2110,813
|
|
20230728,144100,843256474,2120,2120,2120,2120,22
|
|
20230728,144000,843209834,2110,2115,2115,2110,560
|
|
20230728,143900,842026159,2125,2125,2125,2125,29
|
|
20230728,143800,841964534,2130,2130,2130,2130,0
|
|
20230728,143700,841964534,2130,2125,2130,2110,6880
|
|
20230728,143600,827379229,2125,2125,2125,2125,2
|
|
20230728,143500,827374979,2125,2125,2125,2125,27
|
|
20230728,143400,827317604,2130,2130,2130,2130,1268
|
|
20230728,143300,824616764,2130,2130,2130,2130,200
|
|
20230728,143200,824190764,2135,2130,2135,2130,7
|
|
20230728,143100,824175849,2130,2130,2130,2130,43
|
|
20230728,143000,824084259,2130,2130,2130,2130,0
|
|
20230728,142900,824084259,2130,2135,2135,2130,2
|
|
20230728,142800,824079994,2130,2130,2130,2125,401
|
|
20230728,142700,823227509,2130,2130,2130,2130,0
|
|
20230728,142600,823227509,2130,2130,2130,2130,373
|
|
20230728,142500,822433019,2130,2140,2140,2130,55
|
|
20230728,142400,822315369,2140,2140,2140,2140,1
|
|
20230728,142300,822313229,2135,2135,2135,2135,0
|
|
20230728,142200,822313229,2135,2130,2135,2130,116
|
|
20230728,142100,822065919,2130,2130,2130,2130,250
|
|
20230728,142000,821533419,2130,2130,2130,2130,0
|
|
20230728,141900,821533419,2130,2130,2130,2130,0
|
|
20230728,141800,821533419,2130,2130,2130,2130,108
|
|
20230728,141700,821303379,2150,2135,2150,2130,1211
|
|
20230728,141600,818721364,2135,2135,2135,2135,1
|
|
20230728,141500,818719229,2140,2150,2150,2140,141
|
|
20230728,141400,818417479,2140,2150,2150,2140,1883
|
|
20230728,141300,814377859,2140,2145,2150,2140,1096
|
|
20230728,141200,812021979,2150,2155,2155,2150,424
|
|
20230728,141100,811108304,2155,2145,2155,2140,1022
|
|
20230728,141000,808912204,2140,2145,2145,2140,52
|
|
20230728,140900,808800919,2145,2145,2145,2145,0
|
|
20230728,140800,808800919,2145,2145,2145,2125,3331
|
|
20230728,140700,801675924,2125,2140,2140,2125,10005
|
|
20230728,140600,780371719,2140,2135,2140,2135,647
|
|
20230728,140500,778989664,2135,2135,2135,2135,0
|
|
20230728,140400,778989664,2135,2135,2135,2135,258
|
|
20230728,140300,778438834,2130,2135,2135,2125,2248
|
|
20230728,140200,773647334,2135,2135,2135,2135,169
|
|
20230728,140100,773286519,2135,2135,2135,2135,912
|
|
20230728,140000,771339399,2135,2135,2135,2135,35
|
|
20230728,135900,771264674,2135,2135,2135,2135,79
|
|
20230728,135800,771096009,2130,2130,2130,2130,70
|
|
20230728,135700,770946909,2145,2145,2145,2145,0
|
|
20230728,135600,770946909,2145,2135,2145,2125,3004
|
|
20230728,135500,764556554,2135,2135,2135,2135,420
|
|
20230728,135400,763659854,2135,2140,2140,2135,710
|
|
20230728,135300,762142484,2140,2140,2140,2140,571
|
|
20230728,135200,760920544,2150,2135,2150,2135,621
|
|
20230728,135100,759588259,2140,2140,2140,2140,290
|
|
20230728,135000,758967659,2140,2140,2150,2140,846
|
|
20230728,134900,757155289,2140,2150,2150,2140,189
|
|
20230728,134800,756749529,2150,2140,2150,2140,1034
|
|
20230728,134700,754533969,2145,2155,2155,2145,550
|
|
20230728,134600,753352979,2155,2155,2155,2150,52
|
|
20230728,134500,753241144,2155,2155,2160,2155,201
|
|
20230728,134400,752807984,2160,2160,2160,2160,18
|
|
20230728,134300,752769104,2160,2160,2160,2160,86
|
|
20230728,134200,752583344,2160,2160,2160,2160,200
|
|
20230728,134100,752151344,2160,2160,2160,2160,1
|
|
20230728,134000,752149184,2160,2160,2160,2160,9419
|
|
20230728,133900,731804144,2160,2150,2160,2150,3790
|
|
20230728,133800,723639614,2150,2145,2150,2145,77
|
|
20230728,133700,723474424,2145,2140,2150,2140,175
|
|
20230728,133600,723098274,2140,2145,2155,2140,507
|
|
20230728,133500,722011869,2145,2145,2145,2140,1051
|
|
20230728,133400,719759999,2145,2150,2150,2145,1370
|
|
20230728,133300,716819344,2145,2155,2155,2145,1075
|
|
20230728,133200,714508759,2155,2160,2160,2155,377
|
|
20230728,133100,713695489,2160,2160,2160,2160,168
|
|
20230728,133000,713332609,2165,2160,2165,2160,332
|
|
20230728,132900,712614324,2160,2175,2180,2160,3286
|
|
20230728,132800,705490514,2185,2185,2185,2185,750
|
|
20230728,132700,703851764,2180,2180,2185,2175,5028
|
|
20230728,132600,692887784,2180,2160,2185,2160,9561
|
|
20230728,132500,672097329,2165,2160,2165,2160,283
|
|
20230728,132400,671485019,2160,2165,2165,2160,287
|
|
20230728,132300,670864044,2165,2150,2165,2150,4538
|
|
20230728,132200,661063749,2155,2150,2155,2145,801
|
|
20230728,132100,659339949,2150,2145,2150,2145,3468
|
|
20230728,132000,651895244,2140,2145,2145,2140,230
|
|
20230728,131900,651403039,2145,2140,2145,2140,439
|
|
20230728,131800,650461884,2150,2150,2150,2130,116
|
|
20230728,131700,650213884,2150,2130,2150,2130,10002
|
|
20230728,131600,628809894,2130,2130,2130,2130,0
|
|
20230728,131500,628809894,2130,2130,2130,2125,477
|
|
20230728,131400,627796259,2125,2130,2135,2125,251
|
|
20230728,131300,627261704,2130,2130,2130,2130,524
|
|
20230728,131200,626145584,2135,2135,2135,2135,1
|
|
20230728,131100,626143449,2130,2135,2135,2130,589
|
|
20230728,131000,624888154,2135,2135,2135,2135,0
|
|
20230728,130900,624888154,2135,2135,2135,2135,250
|
|
20230728,130800,624354404,2130,2130,2130,2130,51
|
|
20230728,130700,624245774,2130,2125,2130,2125,1598
|
|
20230728,130600,620845249,2120,2120,2120,2120,1445
|
|
20230728,130500,617781849,2120,2120,2120,2120,505
|
|
20230728,130400,616711249,2125,2125,2125,2125,248
|
|
20230728,130300,616184249,2130,2125,2130,2125,197
|
|
20230728,130200,615765269,2130,2125,2130,2120,3906
|
|
20230728,130100,607480394,2135,2135,2135,2135,10
|
|
20230728,130000,607459044,2140,2140,2140,2140,79
|
|
20230728,125900,607289984,2130,2120,2130,2120,601
|
|
20230728,125800,606010854,2120,2125,2125,2120,2515
|
|
20230728,125700,600679049,2120,2130,2130,2120,2277
|
|
20230728,125600,595839074,2130,2140,2140,2130,111
|
|
20230728,125500,595601844,2140,2140,2140,2140,7
|
|
20230728,125400,595586864,2130,2140,2140,2130,705
|
|
20230728,125300,594085129,2130,2135,2135,2130,783
|
|
20230728,125200,592413899,2140,2140,2140,2140,0
|
|
20230728,125100,592413899,2140,2140,2140,2140,143
|
|
20230728,125000,592107879,2135,2135,2140,2130,483
|
|
20230728,124900,591076494,2135,2135,2135,2135,200
|
|
20230728,124800,590649494,2140,2125,2140,2125,226
|
|
20230728,124700,590166884,2125,2120,2130,2120,1250
|
|
20230728,124600,587511414,2120,2120,2135,2120,121
|
|
20230728,124500,587253124,2135,2135,2135,2120,1769
|
|
20230728,124400,583491789,2135,2140,2140,2130,2301
|
|
20230728,124300,578575549,2130,2130,2130,2130,3044
|
|
20230728,124200,572091829,2130,2130,2140,2130,948
|
|
20230728,124100,570070729,2140,2150,2150,2130,2091
|
|
20230728,124000,565615674,2155,2145,2155,2130,1525
|
|
20230728,123900,562355074,2145,2160,2160,2145,108
|
|
20230728,123800,562123339,2160,2150,2160,2145,8950
|
|
20230728,123700,542837604,2150,2155,2155,2150,142
|
|
20230728,123600,542531794,2160,2165,2170,2135,4008
|
|
20230728,123500,533875314,2160,2160,2175,2160,2642
|
|
20230728,123400,528140729,2170,2155,2170,2155,6139
|
|
20230728,123300,514846594,2160,2125,2160,2125,2713
|
|
20230728,123200,509009594,2125,2125,2125,2125,1129
|
|
20230728,123100,506610469,2130,2140,2155,2130,3167
|
|
20230728,123000,499839209,2140,2155,2160,2140,2944
|
|
20230728,122900,493511389,2155,2155,2165,2145,10529
|
|
20230728,122800,470821684,2150,2150,2150,2150,0
|
|
20230728,122700,470821684,2150,2150,2150,2150,0
|
|
20230728,122600,470821684,2150,2145,2150,2145,7089
|
|
20230728,122500,455580354,2130,2145,2150,2130,4459
|
|
20230728,122400,446021119,2145,2135,2145,2135,3597
|
|
20230728,122300,438324634,2135,2130,2135,2130,1205
|
|
20230728,122200,435752784,2125,2125,2125,2125,0
|
|
20230728,122100,435752784,2125,2125,2125,2125,0
|
|
20230728,122000,435752784,2125,2125,2125,2125,0
|
|
20230728,121900,435752784,2125,2125,2125,2125,0
|
|
20230728,121800,435752784,2125,2125,2125,2125,398
|
|
20230728,121700,434907034,2125,2125,2125,2125,2
|
|
20230728,121600,434902784,2125,2125,2125,2125,0
|
|
20230728,121500,434902784,2125,2125,2125,2125,211
|
|
20230728,121400,434454409,2125,2130,2135,2125,5948
|
|
20230728,121300,421758024,2135,2135,2135,2135,500
|
|
20230728,121200,420690524,2135,2135,2135,2135,23
|
|
20230728,121100,420641419,2135,2115,2135,2115,313
|
|
20230728,121000,419975939,2120,2120,2120,2120,0
|
|
20230728,120900,419975939,2120,2115,2120,2115,237
|
|
20230728,120800,419474679,2120,2120,2120,2120,535
|
|
20230728,120700,418340479,2135,2125,2135,2125,11
|
|
20230728,120600,418317004,2125,2125,2125,2125,0
|
|
20230728,120500,418317004,2125,2135,2135,2125,2767
|
|
20230728,120400,412419459,2130,2130,2130,2130,602
|
|
20230728,120300,411137199,2130,2130,2130,2130,190
|
|
20230728,120200,410732499,2130,2120,2130,2120,3030
|
|
20230728,120100,404286769,2120,2115,2120,2115,5100
|
|
20230728,120000,393475269,2120,2115,2120,2115,134
|
|
20230728,115900,393191854,2120,2120,2120,2120,1
|
|
20230728,115800,393189734,2115,2120,2120,2115,159
|
|
20230728,115700,392853424,2125,2120,2125,2120,1293
|
|
20230728,115600,390106359,2120,2120,2120,2120,231
|
|
20230728,115500,389616639,2125,2125,2125,2125,0
|
|
20230728,115400,389616639,2125,2125,2125,2125,412
|
|
20230728,115300,388741139,2125,2125,2125,2120,1240
|
|
20230728,115200,386106639,2125,2120,2125,2120,2521
|
|
20230728,115100,380760644,2115,2100,2115,2100,1538
|
|
20230728,115000,377512924,2095,2095,2095,2095,500
|
|
20230728,114900,376465424,2105,2105,2105,2105,0
|
|
20230728,114800,376465424,2105,2100,2105,2100,1601
|
|
20230728,114700,373103319,2095,2090,2100,2090,1064
|
|
20230728,114600,370876724,2090,2095,2095,2090,3385
|
|
20230728,114500,363800974,2100,2100,2100,2100,50
|
|
20230728,114400,363695974,2100,2100,2100,2100,9
|
|
20230728,114300,363677074,2100,2100,2100,2100,278
|
|
20230728,114200,363093274,2100,2110,2110,2100,4936
|
|
20230728,114100,352725064,2110,2115,2120,2110,1166
|
|
20230728,114000,350262154,2130,2130,2130,2130,1000
|
|
20230728,113900,348132154,2130,2120,2130,2115,1115
|
|
20230728,113800,345767324,2120,2120,2120,2120,48
|
|
20230728,113700,345665564,2120,2120,2120,2120,177
|
|
20230728,113600,345290324,2125,2120,2130,2120,248
|
|
20230728,113500,344763164,2120,2110,2120,2110,2519
|
|
20230728,113400,339432724,2110,2120,2135,2110,3867
|
|
20230728,113300,331227199,2120,2100,2120,2100,6621
|
|
20230728,113200,317232914,2100,2095,2100,2090,5678
|
|
20230728,113100,305363619,2095,2095,2095,2095,5
|
|
20230728,113000,305353144,2100,2105,2105,2100,3024
|
|
20230728,112900,299002649,2105,2105,2105,2105,5
|
|
20230728,112800,298992124,2105,2105,2105,2105,1
|
|
20230728,112700,298990019,2100,2105,2105,2100,4350
|
|
20230728,112600,289833519,2105,2110,2110,2105,306
|
|
20230728,112500,289189364,2110,2110,2110,2110,346
|
|
20230728,112400,288459304,2110,2110,2110,2110,545
|
|
20230728,112300,287309354,2110,2105,2110,2105,225
|
|
20230728,112200,286835709,2110,2105,2110,2105,4
|
|
20230728,112100,286827279,2110,2105,2110,2105,461
|
|
20230728,112000,285856699,2105,2110,2110,2105,1081
|
|
20230728,111900,283578834,2110,2105,2110,2105,988
|
|
20230728,111800,281497904,2105,2095,2105,2090,4809
|
|
20230728,111700,271399159,2095,2085,2095,2085,12786
|
|
20230728,111600,244666874,2080,2080,2080,2080,578
|
|
20230728,111500,243464634,2080,2080,2095,2080,161
|
|
20230728,111400,243127754,2080,2095,2095,2080,1001
|
|
20230728,111300,241030674,2090,2090,2090,2090,260
|
|
20230728,111200,240487274,2090,2090,2100,2090,4008
|
|
20230728,111100,232086879,2090,2070,2090,2070,2688
|
|
20230728,111000,226486999,2070,2070,2070,2070,60
|
|
20230728,110900,226362799,2065,2065,2065,2065,313
|
|
20230728,110800,225716454,2070,2070,2070,2070,140
|
|
20230728,110700,225426654,2070,2070,2070,2070,1
|
|
20230728,110600,225424584,2070,2060,2070,2060,11229
|
|
20230728,110500,202237469,2060,2060,2060,2060,0
|
|
20230728,110400,202237469,2060,2060,2060,2060,2
|
|
20230728,110300,202233349,2060,2055,2060,2055,12
|
|
20230728,110200,202208684,2055,2055,2055,2055,0
|
|
20230728,110100,202208684,2055,2055,2055,2055,0
|
|
20230728,110000,202208684,2055,2055,2055,2055,25
|
|
20230728,105900,202157309,2055,2055,2055,2055,52
|
|
20230728,105800,202050449,2055,2050,2055,2050,286
|
|
20230728,105700,201464079,2050,2050,2050,2050,1227
|
|
20230728,105600,198948729,2050,2050,2050,2050,61
|
|
20230728,105500,198823679,2055,2055,2055,2055,223
|
|
20230728,105400,198365414,2055,2055,2055,2055,177
|
|
20230728,105300,198001679,2050,2050,2050,2050,0
|
|
20230728,105200,198001679,2050,2050,2050,2050,0
|
|
20230728,105100,198001679,2050,2045,2050,2020,6907
|
|
20230728,105000,183881204,2050,2050,2050,2050,38
|
|
20230728,104900,183803304,2055,2045,2055,2045,90
|
|
20230728,104800,183619154,2045,2045,2045,2045,609
|
|
20230728,104700,182373749,2055,2055,2055,2055,0
|
|
20230728,104600,182373749,2055,2055,2055,2055,0
|
|
20230728,104500,182373749,2055,2055,2055,2055,0
|
|
20230728,104400,182373749,2055,2055,2055,2055,500
|
|
20230728,104300,181346249,2060,2060,2060,2060,4690
|
|
20230728,104200,171684849,2060,2050,2060,2050,5649
|
|
20230728,104100,160064999,2050,2055,2055,2050,87
|
|
20230728,104000,159886559,2050,2050,2050,2050,1000
|
|
20230728,103900,157836559,2055,2070,2070,2055,2190
|
|
20230728,103800,153315169,2075,2075,2075,2075,1190
|
|
20230728,103700,150845919,2075,2075,2075,2070,261
|
|
20230728,103600,150304444,2075,2075,2075,2075,451
|
|
20230728,103500,149368619,2070,2060,2070,2060,22
|
|
20230728,103400,149323159,2075,2065,2075,2065,2200
|
|
20230728,103300,144773159,2070,2070,2070,2070,0
|
|
20230728,103200,144773159,2070,2070,2070,2070,0
|
|
20230728,103100,144773159,2070,2070,2070,2070,0
|
|
20230728,103000,144773159,2070,2070,2070,2065,630
|
|
20230728,102900,143471724,2065,2060,2065,2060,617
|
|
20230728,102800,142198369,2065,2045,2065,2045,5589
|
|
20230728,102700,130691059,2045,2045,2045,2045,2000
|
|
20230728,102600,126601059,2045,2045,2045,2045,0
|
|
20230728,102500,126601059,2045,2045,2045,2045,0
|
|
20230728,102400,126601059,2045,2045,2045,2040,7
|
|
20230728,102300,126586769,2040,2040,2040,2040,30
|
|
20230728,102200,126525569,2045,2045,2045,2045,200
|
|
20230728,102100,126116569,2050,2050,2050,2050,124
|
|
20230728,102000,125862369,2050,2050,2050,2050,0
|
|
20230728,101900,125862369,2050,2050,2050,2050,1
|
|
20230728,101800,125860319,2050,2050,2050,2050,75
|
|
20230728,101700,125706569,2050,2055,2060,2050,1555
|
|
20230728,101600,122517984,2055,2055,2055,2055,316
|
|
20230728,101500,121868604,2055,2055,2055,2055,1519
|
|
20230728,101400,118747059,2055,2050,2055,2050,1500
|
|
20230728,101300,115666419,2050,2050,2050,2050,151
|
|
20230728,101200,115356869,2050,2050,2055,2050,1388
|
|
20230728,101100,112509969,2050,2045,2050,2040,1115
|
|
20230728,101000,110224844,2040,2040,2040,2040,0
|
|
20230728,100900,110224844,2040,2045,2045,2040,12
|
|
20230728,100800,110200314,2045,2045,2045,2045,42
|
|
20230728,100700,110114424,2045,2040,2045,2040,66
|
|
20230728,100600,109979469,2040,2040,2040,2040,5
|
|
20230728,100500,109969269,2035,2035,2035,2035,0
|
|
20230728,100400,109969269,2035,2035,2035,2035,40
|
|
20230728,100300,109887869,2040,2040,2040,2040,6
|
|
20230728,100200,109875629,2040,2040,2040,2040,705
|
|
20230728,100100,108437429,2040,2040,2040,2040,2
|
|
20230728,100000,108433349,2030,2030,2030,2030,1000
|
|
20230728,095900,106403349,2035,2035,2035,2035,0
|
|
20230728,095800,106403349,2035,2035,2035,2035,269
|
|
20230728,095700,105855934,2045,2045,2045,2045,0
|
|
20230728,095600,105855934,2045,2040,2045,2040,17
|
|
20230728,095500,105821249,2045,2050,2050,2045,62
|
|
20230728,095400,105694209,2040,2035,2040,2035,54
|
|
20230728,095300,105584239,2050,2050,2050,2040,29
|
|
20230728,095200,105524969,2050,2050,2050,2050,97
|
|
20230728,095100,105326119,2055,2050,2055,2050,400
|
|
20230728,095000,104504349,2055,2040,2055,2040,2004
|
|
20230728,094900,100398854,2040,2040,2040,2040,346
|
|
20230728,094800,99693014,2040,2030,2040,2030,3000
|
|
20230728,094700,93583804,2020,2020,2020,2020,105
|
|
20230728,094600,93371704,2025,2025,2025,2025,1091
|
|
20230728,094500,91162429,2030,2035,2035,2030,542
|
|
20230728,094400,90061669,2035,2035,2035,2035,0
|
|
20230728,094300,90061669,2035,2040,2040,2035,1235
|
|
20230728,094200,87548019,2040,2040,2040,2040,450
|
|
20230728,094100,86630019,2040,2045,2045,2040,2145
|
|
20230728,094000,82252189,2045,2045,2045,2045,0
|
|
20230728,093900,82252189,2045,2045,2045,2045,0
|
|
20230728,093800,82252189,2045,2045,2045,2045,0
|
|
20230728,093700,82252189,2045,2045,2045,2045,502
|
|
20230728,093600,81225599,2045,2045,2045,2045,53
|
|
20230728,093500,81117214,2045,2045,2045,2045,117
|
|
20230728,093400,80877949,2050,2045,2050,2045,42
|
|
20230728,093300,80791884,2050,2040,2050,2040,1031
|
|
20230728,093200,78688384,2040,2040,2040,2040,0
|
|
20230728,093100,78688384,2040,2050,2050,2040,36
|
|
20230728,093000,78614924,2050,2045,2050,2040,2073
|
|
20230728,092900,74385839,2045,2045,2045,2040,1609
|
|
20230728,092800,71102244,2045,2050,2050,2045,1094
|
|
20230728,092700,68863404,2050,2050,2050,2050,285
|
|
20230728,092600,68279154,2050,2050,2050,2050,60
|
|
20230728,092500,68156154,2050,2055,2055,2050,230
|
|
20230728,092400,67684154,2050,2060,2070,2050,2818
|
|
20230728,092300,61881929,2055,2040,2060,2040,2704
|
|
20230728,092200,56334504,2040,2045,2045,2040,1004
|
|
20230728,092100,54286339,2045,2045,2050,2025,618
|
|
20230728,092000,53033799,2045,2020,2050,2020,11078
|
|
20230728,091900,30420169,2015,2030,2030,2015,1905
|
|
20230728,091800,26581549,2025,2025,2025,2015,1660
|
|
20230728,091700,23221084,2025,2025,2025,2025,105
|
|
20230728,091600,23008459,2025,2025,2025,2025,0
|
|
20230728,091500,23008459,2025,2025,2025,2025,73
|
|
20230728,091400,22860634,2025,2010,2040,2010,5584
|
|
20230728,091300,11528974,2005,2005,2005,2005,518
|
|
20230728,091200,10490384,2005,2005,2005,2005,2
|
|
20230728,091100,10486374,1993,2005,2005,1993,626
|
|
20230728,091000,9238444,1993,1998,1998,1993,800
|
|
20230728,090900,7643059,1997,2010,2010,1997,867
|
|
20230728,090800,5911201,2010,2020,2020,2010,164
|
|
20230728,090700,5580051,2020,1983,2020,1983,1897
|
|
20230728,090600,1793399,1983,1983,1984,1983,18
|
|
20230728,090500,1757702,1983,1963,1983,1963,50
|
|
20230728,090400,1658906,1962,1962,1962,1962,1
|
|
20230728,090300,1656944,1961,1961,1961,1961,16
|
|
20230728,090200,1625568,1956,1960,1960,1956,18
|
|
20230728,090100,1590336,1960,1961,1961,1960,26
|
|
20230728,090000,1539375,1959,1956,1959,1956,787
|