584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184100,697567945,2215,2215,2215,2215,6187
|
|
20230728,184000,697567945,2215,2215,2215,2215,0
|
|
20230728,183900,697567945,2215,2215,2215,2215,0
|
|
20230728,183800,697567945,2215,2215,2215,2215,0
|
|
20230728,183700,697567945,2215,2215,2215,2215,0
|
|
20230728,183600,697567945,2215,2215,2215,2215,0
|
|
20230728,183500,697567945,2215,2215,2215,2215,0
|
|
20230728,183400,697567945,2215,2215,2215,2215,0
|
|
20230728,183300,697567945,2215,2215,2215,2215,0
|
|
20230728,183200,697567945,2215,2215,2215,2215,0
|
|
20230728,183100,697567945,2215,2215,2215,2215,0
|
|
20230728,183000,697567945,2215,2215,2215,2215,0
|
|
20230728,182900,697567945,2215,2215,2215,2215,0
|
|
20230728,182800,697567945,2215,2215,2215,2215,0
|
|
20230728,182700,697567945,2215,2215,2215,2215,0
|
|
20230728,182600,697567945,2215,2215,2215,2215,0
|
|
20230728,182500,697567945,2215,2215,2215,2215,0
|
|
20230728,182400,697567945,2215,2215,2215,2215,0
|
|
20230728,182300,697567945,2215,2215,2215,2215,0
|
|
20230728,182200,697567945,2215,2215,2215,2215,0
|
|
20230728,182100,697567945,2215,2215,2215,2215,0
|
|
20230728,182000,697567945,2215,2215,2215,2215,0
|
|
20230728,181900,697567945,2215,2215,2215,2215,0
|
|
20230728,181800,697567945,2215,2215,2215,2215,0
|
|
20230728,181700,697567945,2215,2215,2215,2215,0
|
|
20230728,181600,697567945,2215,2215,2215,2215,0
|
|
20230728,181500,697567945,2215,2215,2215,2215,0
|
|
20230728,181400,697567945,2215,2215,2215,2215,0
|
|
20230728,181300,697567945,2215,2215,2215,2215,0
|
|
20230728,181200,697567945,2215,2215,2215,2215,0
|
|
20230728,181100,697567945,2215,2215,2215,2215,6187
|
|
20230728,181000,697567945,2215,2215,2215,2215,0
|
|
20230728,180900,697567945,2215,2215,2215,2215,0
|
|
20230728,180800,697567945,2215,2215,2215,2215,0
|
|
20230728,180700,697567945,2215,2215,2215,2215,0
|
|
20230728,180600,697567945,2215,2215,2215,2215,0
|
|
20230728,180500,697567945,2215,2215,2215,2215,0
|
|
20230728,180400,697567945,2215,2215,2215,2215,0
|
|
20230728,180300,697567945,2215,2215,2215,2215,0
|
|
20230728,180200,697567945,2215,2215,2215,2215,0
|
|
20230728,180100,697567945,2215,2215,2215,2215,0
|
|
20230728,180000,697567945,2215,2215,2215,2215,0
|
|
20230728,175900,697567945,2215,2215,2215,2215,0
|
|
20230728,175800,697567945,2215,2215,2215,2215,0
|
|
20230728,175700,697567945,2215,2215,2215,2215,0
|
|
20230728,175600,697567945,2215,2215,2215,2215,0
|
|
20230728,175500,697567945,2215,2215,2215,2215,0
|
|
20230728,175400,697567945,2215,2215,2215,2215,0
|
|
20230728,175300,697567945,2215,2215,2215,2215,0
|
|
20230728,175200,697567945,2215,2215,2215,2215,0
|
|
20230728,175100,697567945,2215,2215,2215,2215,0
|
|
20230728,175000,697567945,2215,2215,2215,2215,0
|
|
20230728,174900,697567945,2215,2215,2215,2215,0
|
|
20230728,174800,697567945,2215,2215,2215,2215,0
|
|
20230728,174700,697567945,2215,2215,2215,2215,0
|
|
20230728,174600,697567945,2215,2215,2215,2215,0
|
|
20230728,174500,697567945,2215,2215,2215,2215,0
|
|
20230728,174400,697567945,2215,2215,2215,2215,0
|
|
20230728,174300,697567945,2215,2215,2215,2215,0
|
|
20230728,174200,697567945,2215,2215,2215,2215,0
|
|
20230728,174100,697567945,2215,2215,2215,2215,6187
|
|
20230728,174000,697567945,2215,2215,2215,2215,0
|
|
20230728,173900,697567945,2215,2215,2215,2215,0
|
|
20230728,173800,697567945,2215,2215,2215,2215,0
|
|
20230728,173700,697567945,2215,2215,2215,2215,0
|
|
20230728,173600,697567945,2215,2215,2215,2215,0
|
|
20230728,173500,697567945,2215,2215,2215,2215,0
|
|
20230728,173400,697567945,2215,2215,2215,2215,0
|
|
20230728,173300,697567945,2215,2215,2215,2215,0
|
|
20230728,173200,697567945,2215,2215,2215,2215,0
|
|
20230728,173100,697567945,2215,2215,2215,2215,0
|
|
20230728,173000,697567945,2215,2215,2215,2215,0
|
|
20230728,172900,697567945,2215,2215,2215,2215,0
|
|
20230728,172800,697567945,2215,2215,2215,2215,0
|
|
20230728,172700,697567945,2215,2215,2215,2215,0
|
|
20230728,172600,697567945,2215,2215,2215,2215,0
|
|
20230728,172500,697567945,2215,2215,2215,2215,0
|
|
20230728,172400,697567945,2215,2215,2215,2215,0
|
|
20230728,172300,697567945,2215,2215,2215,2215,0
|
|
20230728,172200,697567945,2215,2215,2215,2215,0
|
|
20230728,172100,697567945,2215,2215,2215,2215,0
|
|
20230728,172000,697567945,2215,2215,2215,2215,0
|
|
20230728,171900,697567945,2215,2215,2215,2215,0
|
|
20230728,171800,697567945,2215,2215,2215,2215,0
|
|
20230728,171700,697567945,2215,2215,2215,2215,0
|
|
20230728,171600,697567945,2215,2215,2215,2215,0
|
|
20230728,171500,697567945,2215,2215,2215,2215,0
|
|
20230728,171400,697567945,2215,2215,2215,2215,0
|
|
20230728,171300,697567945,2215,2215,2215,2215,0
|
|
20230728,171200,697567945,2215,2215,2215,2215,0
|
|
20230728,171100,697567945,2215,2215,2215,2215,6187
|
|
20230728,171000,697567945,2215,2215,2215,2215,0
|
|
20230728,170900,697567945,2215,2215,2215,2215,0
|
|
20230728,170800,697567945,2215,2215,2215,2215,0
|
|
20230728,170700,697567945,2215,2215,2215,2215,0
|
|
20230728,170600,697567945,2215,2215,2215,2215,0
|
|
20230728,170500,697567945,2215,2215,2215,2215,0
|
|
20230728,170400,697567945,2215,2215,2215,2215,0
|
|
20230728,170300,697567945,2215,2215,2215,2215,0
|
|
20230728,170200,697567945,2215,2215,2215,2215,0
|
|
20230728,170100,697567945,2215,2215,2215,2215,0
|
|
20230728,170000,697567945,2215,2215,2215,2215,0
|
|
20230728,165900,697567945,2215,2215,2215,2215,0
|
|
20230728,165800,697567945,2215,2215,2215,2215,0
|
|
20230728,165700,697567945,2215,2215,2215,2215,0
|
|
20230728,165600,697567945,2215,2215,2215,2215,0
|
|
20230728,165500,697567945,2215,2215,2215,2215,0
|
|
20230728,165400,697567945,2215,2215,2215,2215,0
|
|
20230728,165300,697567945,2215,2215,2215,2215,0
|
|
20230728,165200,697567945,2215,2215,2215,2215,0
|
|
20230728,165100,697567945,2215,2215,2215,2215,0
|
|
20230728,165000,697567945,2215,2215,2215,2215,0
|
|
20230728,164900,697567945,2215,2215,2215,2215,0
|
|
20230728,164800,697567945,2215,2215,2215,2215,0
|
|
20230728,164700,697567945,2215,2215,2215,2215,0
|
|
20230728,164600,697567945,2215,2215,2215,2215,0
|
|
20230728,164500,697567945,2215,2215,2215,2215,0
|
|
20230728,164400,697567945,2215,2215,2215,2215,0
|
|
20230728,164300,697567945,2215,2215,2215,2215,0
|
|
20230728,164200,697567945,2215,2215,2215,2215,0
|
|
20230728,164100,697567945,2215,2215,2215,2215,6187
|
|
20230728,164000,697567945,2215,2215,2215,2215,0
|
|
20230728,163900,697567945,2215,2215,2215,2215,0
|
|
20230728,163800,697567945,2215,2215,2215,2215,0
|
|
20230728,163700,697567945,2215,2215,2215,2215,0
|
|
20230728,163600,697567945,2215,2215,2215,2215,0
|
|
20230728,163500,697567945,2215,2215,2215,2215,0
|
|
20230728,163400,697567945,2215,2215,2215,2215,0
|
|
20230728,163300,697567945,2215,2215,2215,2215,0
|
|
20230728,163200,697567945,2215,2215,2215,2215,0
|
|
20230728,163100,697567945,2215,2215,2215,2215,0
|
|
20230728,163000,697567945,2215,2215,2215,2215,0
|
|
20230728,162900,697567945,2215,2215,2215,2215,0
|
|
20230728,162800,697567945,2215,2215,2215,2215,0
|
|
20230728,162700,697567945,2215,2215,2215,2215,0
|
|
20230728,162600,697567945,2215,2215,2215,2215,0
|
|
20230728,162500,697567945,2215,2215,2215,2215,0
|
|
20230728,162400,697567945,2215,2215,2215,2215,0
|
|
20230728,162300,697567945,2215,2215,2215,2215,0
|
|
20230728,162200,697567945,2215,2215,2215,2215,0
|
|
20230728,162100,697567945,2215,2215,2215,2215,0
|
|
20230728,162000,697567945,2215,2215,2215,2215,0
|
|
20230728,161900,697567945,2215,2215,2215,2215,0
|
|
20230728,161800,697567945,2215,2215,2215,2215,0
|
|
20230728,161700,697567945,2215,2215,2215,2215,0
|
|
20230728,161600,697567945,2215,2215,2215,2215,0
|
|
20230728,161500,697567945,2215,2215,2215,2215,0
|
|
20230728,161400,697567945,2215,2215,2215,2215,0
|
|
20230728,161300,697567945,2215,2215,2215,2215,0
|
|
20230728,161200,697567945,2215,2215,2215,2215,0
|
|
20230728,161100,697567945,2215,2215,2215,2215,6187
|
|
20230728,161000,697567945,2215,2215,2215,2215,0
|
|
20230728,160900,697567945,2215,2215,2215,2215,0
|
|
20230728,160800,697567945,2215,2215,2215,2215,0
|
|
20230728,160700,697567945,2215,2215,2215,2215,0
|
|
20230728,160600,697567945,2215,2215,2215,2215,0
|
|
20230728,160500,697567945,2215,2215,2215,2215,0
|
|
20230728,160400,697567945,2215,2215,2215,2215,0
|
|
20230728,160300,697567945,2215,2215,2215,2215,0
|
|
20230728,160200,697567945,2215,2215,2215,2215,0
|
|
20230728,160100,697567945,2215,2215,2215,2215,0
|
|
20230728,160000,697567945,2215,2215,2215,2215,0
|
|
20230728,155900,697567945,2215,2215,2215,2215,0
|
|
20230728,155800,697567945,2215,2215,2215,2215,0
|
|
20230728,155700,697567945,2215,2215,2215,2215,0
|
|
20230728,155600,697567945,2215,2215,2215,2215,0
|
|
20230728,155500,697567945,2215,2215,2215,2215,0
|
|
20230728,155400,697567945,2215,2215,2215,2215,0
|
|
20230728,155300,697567945,2215,2215,2215,2215,0
|
|
20230728,155200,697567945,2215,2215,2215,2215,0
|
|
20230728,155100,697567945,2215,2215,2215,2215,0
|
|
20230728,155000,697567945,2215,2215,2215,2215,0
|
|
20230728,154900,697567945,2215,2215,2215,2215,0
|
|
20230728,154800,697567945,2215,2215,2215,2215,0
|
|
20230728,154700,697567945,2215,2215,2215,2215,0
|
|
20230728,154600,697567945,2215,2215,2215,2215,0
|
|
20230728,154500,697567945,2215,2215,2215,2215,0
|
|
20230728,154400,697567945,2215,2215,2215,2215,0
|
|
20230728,154300,697567945,2215,2215,2215,2215,0
|
|
20230728,154200,697567945,2215,2215,2215,2215,0
|
|
20230728,154100,697567945,2215,2215,2215,2215,6187
|
|
20230728,154000,697567945,2215,2215,2215,2215,0
|
|
20230728,153900,697567945,2215,2215,2215,2215,0
|
|
20230728,153800,697567945,2215,2215,2215,2215,0
|
|
20230728,153700,697567945,2215,2215,2215,2215,0
|
|
20230728,153600,697567945,2215,2215,2215,2215,0
|
|
20230728,153500,697567945,2215,2215,2215,2215,0
|
|
20230728,153400,697567945,2215,2215,2215,2215,0
|
|
20230728,153300,697567945,2215,2215,2215,2215,0
|
|
20230728,153200,697567945,2215,2215,2215,2215,0
|
|
20230728,153100,697567945,2215,2215,2215,2215,0
|
|
20230728,153000,697567945,2215,2215,2215,2215,6187
|
|
20230728,152900,683863740,2220,2220,2220,2220,0
|
|
20230728,152800,683863740,2220,2220,2220,2220,0
|
|
20230728,152700,683863740,2220,2220,2220,2220,0
|
|
20230728,152600,683863740,2220,2220,2220,2220,0
|
|
20230728,152500,683863740,2220,2220,2220,2220,0
|
|
20230728,152400,683863740,2220,2220,2220,2220,0
|
|
20230728,152300,683863740,2220,2220,2220,2220,0
|
|
20230728,152200,683863740,2220,2220,2220,2220,0
|
|
20230728,152100,683863740,2220,2220,2220,2220,0
|
|
20230728,152000,683863740,2220,2220,2220,2220,0
|
|
20230728,151900,683863740,2220,2225,2225,2220,150
|
|
20230728,151800,683530080,2225,2225,2225,2225,68
|
|
20230728,151700,683378780,2225,2225,2225,2225,1
|
|
20230728,151600,683376555,2220,2220,2220,2220,1286
|
|
20230728,151500,680521635,2220,2220,2220,2220,0
|
|
20230728,151400,680521635,2220,2220,2220,2220,214
|
|
20230728,151300,680046555,2220,2220,2220,2220,11
|
|
20230728,151200,680022135,2220,2220,2220,2220,265
|
|
20230728,151100,679433835,2225,2225,2225,2225,100
|
|
20230728,151000,679211335,2225,2220,2225,2220,511
|
|
20230728,150900,678076860,2220,2220,2220,2220,0
|
|
20230728,150800,678076860,2220,2225,2225,2220,240
|
|
20230728,150700,677543900,2225,2225,2225,2225,0
|
|
20230728,150600,677543900,2225,2225,2225,2225,0
|
|
20230728,150500,677543900,2225,2225,2225,2225,0
|
|
20230728,150400,677543900,2225,2220,2225,2220,311
|
|
20230728,150300,676852285,2220,2220,2220,2220,1
|
|
20230728,150200,676850065,2220,2225,2225,2220,74
|
|
20230728,150100,676685780,2220,2220,2220,2220,153
|
|
20230728,150000,676346120,2220,2220,2220,2220,1947
|
|
20230728,145900,672023780,2220,2220,2220,2220,0
|
|
20230728,145800,672023780,2220,2220,2220,2220,793
|
|
20230728,145700,670263320,2215,2215,2215,2215,0
|
|
20230728,145600,670263320,2215,2215,2215,2215,260
|
|
20230728,145500,669687420,2220,2220,2220,2220,0
|
|
20230728,145400,669687420,2220,2220,2220,2220,0
|
|
20230728,145300,669687420,2220,2220,2220,2220,0
|
|
20230728,145200,669687420,2220,2220,2220,2220,0
|
|
20230728,145100,669687420,2220,2220,2220,2220,0
|
|
20230728,145000,669687420,2220,2220,2220,2220,0
|
|
20230728,144900,669687420,2220,2220,2220,2220,10
|
|
20230728,144800,669665220,2220,2220,2220,2220,0
|
|
20230728,144700,669665220,2220,2220,2220,2220,0
|
|
20230728,144600,669665220,2220,2220,2220,2220,11
|
|
20230728,144500,669640800,2225,2225,2225,2225,0
|
|
20230728,144400,669640800,2225,2225,2225,2225,0
|
|
20230728,144300,669640800,2225,2225,2225,2225,0
|
|
20230728,144200,669640800,2225,2220,2225,2220,5
|
|
20230728,144100,669629685,2220,2220,2220,2220,10
|
|
20230728,144000,669607485,2225,2225,2225,2225,0
|
|
20230728,143900,669607485,2225,2225,2225,2225,0
|
|
20230728,143800,669607485,2225,2225,2225,2225,0
|
|
20230728,143700,669607485,2225,2225,2225,2225,0
|
|
20230728,143600,669607485,2225,2225,2225,2225,0
|
|
20230728,143500,669607485,2225,2225,2225,2225,0
|
|
20230728,143400,669607485,2225,2225,2225,2225,0
|
|
20230728,143300,669607485,2225,2215,2225,2215,2428
|
|
20230728,143200,664229210,2225,2225,2225,2225,0
|
|
20230728,143100,664229210,2225,2225,2225,2225,0
|
|
20230728,143000,664229210,2225,2225,2225,2225,0
|
|
20230728,142900,664229210,2225,2225,2225,2225,0
|
|
20230728,142800,664229210,2225,2225,2225,2225,0
|
|
20230728,142700,664229210,2225,2225,2225,2225,0
|
|
20230728,142600,664229210,2225,2225,2225,2225,0
|
|
20230728,142500,664229210,2225,2225,2225,2225,1
|
|
20230728,142400,664226985,2215,2215,2215,2215,30
|
|
20230728,142300,664160535,2210,2210,2210,2210,142
|
|
20230728,142200,663846715,2215,2215,2215,2215,0
|
|
20230728,142100,663846715,2215,2220,2220,2215,3839
|
|
20230728,142000,655342140,2225,2225,2225,2225,1
|
|
20230728,141900,655339915,2225,2225,2225,2225,0
|
|
20230728,141800,655339915,2225,2225,2225,2225,0
|
|
20230728,141700,655339915,2225,2225,2225,2225,0
|
|
20230728,141600,655339915,2225,2225,2225,2225,5
|
|
20230728,141500,655328790,2230,2230,2230,2230,0
|
|
20230728,141400,655328790,2230,2215,2230,2215,737
|
|
20230728,141300,653696320,2230,2230,2230,2230,0
|
|
20230728,141200,653696320,2230,2230,2230,2230,0
|
|
20230728,141100,653696320,2230,2230,2230,2230,10
|
|
20230728,141000,653674020,2230,2230,2230,2230,0
|
|
20230728,140900,653674020,2230,2230,2230,2230,50
|
|
20230728,140800,653562520,2230,2230,2230,2230,0
|
|
20230728,140700,653562520,2230,2230,2230,2230,0
|
|
20230728,140600,653562520,2230,2230,2230,2230,0
|
|
20230728,140500,653562520,2230,2230,2230,2230,0
|
|
20230728,140400,653562520,2230,2230,2230,2230,0
|
|
20230728,140300,653562520,2230,2230,2230,2215,3864
|
|
20230728,140200,645003730,2225,2220,2225,2220,3568
|
|
20230728,140100,637070270,2220,2220,2220,2220,0
|
|
20230728,140000,637070270,2220,2220,2220,2220,285
|
|
20230728,135900,636437570,2225,2225,2225,2225,0
|
|
20230728,135800,636437570,2225,2225,2225,2225,121
|
|
20230728,135700,636168345,2230,2230,2230,2230,0
|
|
20230728,135600,636168345,2230,2230,2230,2230,19
|
|
20230728,135500,636125975,2230,2230,2230,2230,0
|
|
20230728,135400,636125975,2230,2220,2230,2220,266
|
|
20230728,135300,635535345,2230,2230,2230,2230,100
|
|
20230728,135200,635312345,2230,2230,2230,2230,135
|
|
20230728,135100,635011295,2230,2225,2230,2225,519
|
|
20230728,135000,633856505,2225,2225,2225,2225,0
|
|
20230728,134900,633856505,2225,2225,2225,2225,0
|
|
20230728,134800,633856505,2225,2225,2225,2225,0
|
|
20230728,134700,633856505,2225,2220,2225,2220,25739
|
|
20230728,134600,576715915,2225,2225,2225,2225,0
|
|
20230728,134500,576715915,2225,2225,2225,2225,0
|
|
20230728,134400,576715915,2225,2225,2225,2225,6
|
|
20230728,134300,576702565,2225,2225,2225,2225,1
|
|
20230728,134200,576700340,2230,2230,2230,2230,0
|
|
20230728,134100,576700340,2230,2230,2230,2230,0
|
|
20230728,134000,576700340,2230,2230,2230,2230,0
|
|
20230728,133900,576700340,2230,2230,2230,2230,0
|
|
20230728,133800,576700340,2230,2230,2230,2230,0
|
|
20230728,133700,576700340,2230,2230,2230,2230,0
|
|
20230728,133600,576700340,2230,2230,2230,2230,0
|
|
20230728,133500,576700340,2230,2230,2230,2230,0
|
|
20230728,133400,576700340,2230,2230,2230,2230,0
|
|
20230728,133300,576700340,2230,2230,2230,2230,2
|
|
20230728,133200,576695880,2230,2230,2230,2230,10
|
|
20230728,133100,576673580,2230,2230,2230,2230,0
|
|
20230728,133000,576673580,2230,2230,2230,2230,10
|
|
20230728,132900,576651280,2230,2230,2230,2230,0
|
|
20230728,132800,576651280,2230,2230,2230,2230,0
|
|
20230728,132700,576651280,2230,2230,2230,2230,0
|
|
20230728,132600,576651280,2230,2230,2230,2230,0
|
|
20230728,132500,576651280,2230,2230,2230,2230,0
|
|
20230728,132400,576651280,2230,2230,2230,2230,0
|
|
20230728,132300,576651280,2230,2230,2230,2230,0
|
|
20230728,132200,576651280,2230,2230,2230,2230,0
|
|
20230728,132100,576651280,2230,2225,2230,2225,250
|
|
20230728,132000,576095020,2215,2220,2220,2215,500
|
|
20230728,131900,574985925,2225,2225,2225,2225,0
|
|
20230728,131800,574985925,2225,2225,2225,2225,2
|
|
20230728,131700,574981475,2220,2225,2225,2220,5000
|
|
20230728,131600,563879040,2230,2225,2230,2225,17
|
|
20230728,131500,563841205,2230,2230,2230,2230,0
|
|
20230728,131400,563841205,2230,2230,2230,2230,0
|
|
20230728,131300,563841205,2230,2230,2230,2230,0
|
|
20230728,131200,563841205,2230,2230,2230,2230,2
|
|
20230728,131100,563836745,2225,2225,2225,2225,0
|
|
20230728,131000,563836745,2225,2225,2225,2225,300
|
|
20230728,130900,563169245,2230,2230,2230,2230,0
|
|
20230728,130800,563169245,2230,2230,2230,2230,0
|
|
20230728,130700,563169245,2230,2230,2230,2230,5
|
|
20230728,130600,563158095,2230,2230,2230,2230,0
|
|
20230728,130500,563158095,2230,2230,2230,2230,182
|
|
20230728,130400,562752235,2230,2230,2230,2230,0
|
|
20230728,130300,562752235,2230,2230,2230,2230,0
|
|
20230728,130200,562752235,2230,2230,2230,2230,4
|
|
20230728,130100,562743315,2230,2230,2230,2230,0
|
|
20230728,130000,562743315,2230,2230,2230,2230,4003
|
|
20230728,125900,553816625,2225,2225,2225,2225,0
|
|
20230728,125800,553816625,2225,2225,2225,2225,10
|
|
20230728,125700,553794375,2230,2225,2230,2225,8
|
|
20230728,125600,553776565,2230,2230,2230,2230,0
|
|
20230728,125500,553776565,2230,2230,2230,2230,0
|
|
20230728,125400,553776565,2230,2230,2230,2230,0
|
|
20230728,125300,553776565,2230,2230,2230,2230,438
|
|
20230728,125200,552799825,2235,2235,2235,2235,0
|
|
20230728,125100,552799825,2235,2235,2235,2235,2
|
|
20230728,125000,552795355,2225,2225,2225,2225,0
|
|
20230728,124900,552795355,2225,2225,2225,2225,0
|
|
20230728,124800,552795355,2225,2220,2225,2220,998
|
|
20230728,124700,550574810,2225,2235,2235,2225,5
|
|
20230728,124600,550563665,2225,2225,2225,2225,947
|
|
20230728,124500,548456590,2235,2235,2235,2235,1
|
|
20230728,124400,548454355,2235,2235,2235,2235,120
|
|
20230728,124300,548186155,2235,2235,2235,2235,0
|
|
20230728,124200,548186155,2235,2235,2235,2235,0
|
|
20230728,124100,548186155,2235,2235,2235,2235,1
|
|
20230728,124000,548183920,2235,2235,2235,2235,4
|
|
20230728,123900,548174980,2235,2235,2235,2235,31
|
|
20230728,123800,548105695,2235,2235,2235,2235,0
|
|
20230728,123700,548105695,2235,2235,2235,2235,1000
|
|
20230728,123600,545870695,2235,2225,2235,2225,22
|
|
20230728,123500,545821715,2225,2225,2225,2225,15
|
|
20230728,123400,545788340,2235,2235,2235,2235,10
|
|
20230728,123300,545765990,2235,2235,2235,2235,120
|
|
20230728,123200,545497790,2235,2235,2235,2235,1
|
|
20230728,123100,545495555,2230,2230,2230,2230,22
|
|
20230728,123000,545446495,2230,2230,2230,2230,1046
|
|
20230728,122900,543113915,2230,2230,2230,2225,9
|
|
20230728,122800,543093870,2230,2230,2230,2230,211
|
|
20230728,122700,542623340,2230,2230,2230,2230,10
|
|
20230728,122600,542601040,2225,2225,2225,2225,10
|
|
20230728,122500,542578790,2230,2225,2230,2225,1564
|
|
20230728,122400,539098880,2230,2230,2230,2230,18
|
|
20230728,122300,539058740,2230,2230,2230,2230,5000
|
|
20230728,122200,527908740,2230,2230,2230,2230,0
|
|
20230728,122100,527908740,2230,2230,2230,2230,0
|
|
20230728,122000,527908740,2230,2230,2230,2230,0
|
|
20230728,121900,527908740,2230,2230,2230,2230,2
|
|
20230728,121800,527904280,2220,2220,2220,2220,411
|
|
20230728,121700,526991860,2230,2230,2230,2230,0
|
|
20230728,121600,526991860,2230,2230,2230,2230,0
|
|
20230728,121500,526991860,2230,2220,2230,2220,4
|
|
20230728,121400,526982950,2225,2225,2225,2225,490
|
|
20230728,121300,525892700,2230,2230,2230,2230,0
|
|
20230728,121200,525892700,2230,2230,2230,2230,3
|
|
20230728,121100,525886010,2225,2225,2225,2225,10
|
|
20230728,121000,525863760,2230,2230,2230,2230,0
|
|
20230728,120900,525863760,2230,2230,2230,2230,0
|
|
20230728,120800,525863760,2230,2230,2230,2230,0
|
|
20230728,120700,525863760,2230,2230,2230,2230,0
|
|
20230728,120600,525863760,2230,2230,2230,2230,0
|
|
20230728,120500,525863760,2230,2230,2230,2230,0
|
|
20230728,120400,525863760,2230,2225,2230,2220,37
|
|
20230728,120300,525781445,2225,2230,2230,2225,101
|
|
20230728,120200,525556220,2230,2230,2230,2230,2
|
|
20230728,120100,525551760,2230,2230,2230,2230,0
|
|
20230728,120000,525551760,2230,2230,2230,2230,5
|
|
20230728,115900,525540610,2230,2230,2230,2230,2
|
|
20230728,115800,525536150,2225,2225,2225,2225,11
|
|
20230728,115700,525511675,2230,2230,2230,2230,1
|
|
20230728,115600,525509445,2230,2230,2230,2230,99
|
|
20230728,115500,525288675,2235,2235,2235,2235,0
|
|
20230728,115400,525288675,2235,2230,2235,2230,3
|
|
20230728,115300,525281980,2235,2235,2235,2235,1
|
|
20230728,115200,525279745,2230,2230,2230,2230,0
|
|
20230728,115100,525279745,2230,2230,2230,2230,0
|
|
20230728,115000,525279745,2230,2230,2230,2230,0
|
|
20230728,114900,525279745,2230,2225,2230,2225,1869
|
|
20230728,114800,521117875,2225,2225,2225,2225,0
|
|
20230728,114700,521117875,2225,2225,2225,2225,51
|
|
20230728,114600,521004400,2230,2230,2235,2225,3904
|
|
20230728,114500,512313965,2235,2235,2235,2235,10
|
|
20230728,114400,512291615,2235,2230,2235,2230,7
|
|
20230728,114300,512276000,2230,2230,2230,2230,60
|
|
20230728,114200,512142200,2230,2230,2230,2230,26
|
|
20230728,114100,512084220,2230,2230,2230,2230,100
|
|
20230728,114000,511861220,2230,2230,2230,2230,2
|
|
20230728,113900,511856760,2220,2220,2220,2220,0
|
|
20230728,113800,511856760,2220,2220,2220,2220,1
|
|
20230728,113700,511854540,2230,2225,2235,2220,44747
|
|
20230728,113600,412041360,2225,2225,2225,2225,0
|
|
20230728,113500,412041360,2225,2225,2225,2225,1
|
|
20230728,113400,412039135,2225,2225,2225,2225,0
|
|
20230728,113300,412039135,2225,2225,2225,2225,22
|
|
20230728,113200,411990185,2225,2220,2225,2215,8842
|
|
20230728,113100,392362005,2220,2215,2220,2215,21
|
|
20230728,113000,392315485,2220,2220,2220,2220,0
|
|
20230728,112900,392315485,2220,2220,2220,2220,2
|
|
20230728,112800,392311045,2220,2220,2220,2220,45
|
|
20230728,112700,392211145,2220,2225,2225,2220,536
|
|
20230728,112600,391020975,2225,2225,2225,2225,111
|
|
20230728,112500,390774000,2220,2220,2220,2220,14
|
|
20230728,112400,390742920,2220,2220,2220,2220,200
|
|
20230728,112300,390298920,2220,2220,2220,2220,210
|
|
20230728,112200,389832720,2225,2225,2225,2225,298
|
|
20230728,112100,389169670,2225,2225,2225,2225,50
|
|
20230728,112000,389058420,2225,2225,2225,2225,0
|
|
20230728,111900,389058420,2225,2225,2225,2225,1
|
|
20230728,111800,389056195,2225,2225,2225,2225,0
|
|
20230728,111700,389056195,2225,2225,2225,2225,0
|
|
20230728,111600,389056195,2225,2225,2225,2225,19
|
|
20230728,111500,389013920,2225,2225,2225,2225,28
|
|
20230728,111400,388951620,2230,2230,2230,2230,0
|
|
20230728,111300,388951620,2230,2230,2230,2230,1006
|
|
20230728,111200,386708240,2230,2225,2230,2225,21667
|
|
20230728,111100,338499010,2225,2225,2225,2225,10
|
|
20230728,111000,338476760,2225,2225,2225,2225,246
|
|
20230728,110900,337929410,2220,2220,2220,2220,20
|
|
20230728,110800,337885010,2225,2225,2225,2225,1
|
|
20230728,110700,337882785,2225,2225,2225,2225,12361
|
|
20230728,110600,310379560,2220,2225,2225,2220,260
|
|
20230728,110500,309801110,2220,2220,2220,2220,370
|
|
20230728,110400,308979710,2225,2225,2225,2225,10055
|
|
20230728,110300,286607335,2225,2225,2225,2215,24066
|
|
20230728,110200,233061955,2225,2225,2225,2225,19
|
|
20230728,110100,233019680,2225,2225,2225,2225,0
|
|
20230728,110000,233019680,2225,2225,2225,2225,1
|
|
20230728,105900,233017455,2220,2220,2220,2220,219
|
|
20230728,105800,232531275,2220,2220,2220,2220,0
|
|
20230728,105700,232531275,2220,2220,2220,2220,1
|
|
20230728,105600,232529055,2220,2220,2220,2220,1000
|
|
20230728,105500,230309055,2220,2220,2220,2220,1000
|
|
20230728,105400,228089055,2220,2220,2220,2220,4
|
|
20230728,105300,228080175,2220,2220,2220,2220,0
|
|
20230728,105200,228080175,2220,2220,2220,2220,1000
|
|
20230728,105100,225860175,2220,2220,2220,2220,0
|
|
20230728,105000,225860175,2220,2220,2220,2220,5
|
|
20230728,104900,225849075,2225,2225,2225,2225,0
|
|
20230728,104800,225849075,2225,2225,2225,2225,0
|
|
20230728,104700,225849075,2225,2225,2225,2225,0
|
|
20230728,104600,225849075,2225,2225,2225,2225,200
|
|
20230728,104500,225404075,2225,2225,2225,2225,0
|
|
20230728,104400,225404075,2225,2220,2225,2220,679
|
|
20230728,104300,223896690,2220,2220,2220,2215,1045
|
|
20230728,104200,221576815,2220,2220,2220,2220,0
|
|
20230728,104100,221576815,2220,2225,2225,2220,606
|
|
20230728,104000,220231490,2220,2220,2220,2220,100
|
|
20230728,103900,220009490,2225,2220,2225,2220,10000
|
|
20230728,103800,197765940,2215,2215,2215,2215,0
|
|
20230728,103700,197765940,2215,2215,2215,2215,0
|
|
20230728,103600,197765940,2215,2215,2215,2215,0
|
|
20230728,103500,197765940,2215,2215,2215,2215,0
|
|
20230728,103400,197765940,2215,2215,2215,2215,0
|
|
20230728,103300,197765940,2215,2215,2215,2215,251
|
|
20230728,103200,197209975,2215,2220,2220,2215,999
|
|
20230728,103100,194997165,2220,2220,2220,2220,0
|
|
20230728,103000,194997165,2220,2220,2220,2220,1000
|
|
20230728,102900,192777165,2220,2220,2220,2220,18
|
|
20230728,102800,192737205,2220,2220,2220,2220,18
|
|
20230728,102700,192697245,2220,2220,2220,2220,69
|
|
20230728,102600,192544065,2220,2220,2220,2215,84
|
|
20230728,102500,192357595,2220,2220,2220,2220,0
|
|
20230728,102400,192357595,2220,2220,2220,2220,0
|
|
20230728,102300,192357595,2220,2210,2220,2210,52
|
|
20230728,102200,192242655,2220,2220,2220,2220,10
|
|
20230728,102100,192220455,2220,2220,2220,2220,0
|
|
20230728,102000,192220455,2220,2220,2220,2220,0
|
|
20230728,101900,192220455,2220,2220,2220,2220,231
|
|
20230728,101800,191707635,2215,2215,2215,2215,0
|
|
20230728,101700,191707635,2215,2215,2215,2215,51
|
|
20230728,101600,191594670,2215,2215,2215,2215,0
|
|
20230728,101500,191594670,2215,2215,2215,2215,33
|
|
20230728,101400,191521575,2215,2215,2215,2215,0
|
|
20230728,101300,191521575,2215,2215,2215,2215,922
|
|
20230728,101200,189479345,2220,2220,2220,2220,0
|
|
20230728,101100,189479345,2220,2220,2220,2220,100
|
|
20230728,101000,189257345,2220,2220,2220,2220,0
|
|
20230728,100900,189257345,2220,2210,2220,2210,391
|
|
20230728,100800,188390785,2210,2210,2210,2210,55
|
|
20230728,100700,188269235,2210,2210,2210,2210,143
|
|
20230728,100600,187953205,2210,2210,2210,2210,1
|
|
20230728,100500,187950995,2210,2210,2210,2210,0
|
|
20230728,100400,187950995,2210,2210,2210,2210,137
|
|
20230728,100300,187648225,2215,2215,2215,2215,0
|
|
20230728,100200,187648225,2215,2215,2215,2215,8
|
|
20230728,100100,187630505,2215,2205,2215,2205,2
|
|
20230728,100000,187626085,2215,2205,2215,2205,2
|
|
20230728,095900,187621665,2215,2215,2215,2215,1
|
|
20230728,095800,187619450,2215,2215,2215,2215,0
|
|
20230728,095700,187619450,2215,2215,2215,2215,0
|
|
20230728,095600,187619450,2215,2215,2215,2215,0
|
|
20230728,095500,187619450,2215,2205,2215,2205,4
|
|
20230728,095400,187610620,2205,2205,2205,2205,1
|
|
20230728,095300,187608415,2220,2220,2220,2220,2
|
|
20230728,095200,187603975,2220,2210,2220,2205,52
|
|
20230728,095100,187489050,2210,2210,2210,2210,3711
|
|
20230728,095000,179287740,2210,2210,2210,2210,0
|
|
20230728,094900,179287740,2210,2210,2210,2210,5
|
|
20230728,094800,179276690,2220,2220,2220,2220,1
|
|
20230728,094700,179274470,2225,2225,2225,2225,0
|
|
20230728,094600,179274470,2225,2210,2225,2210,841
|
|
20230728,094500,177405940,2215,2215,2215,2215,112
|
|
20230728,094400,177157860,2220,2220,2220,2220,64
|
|
20230728,094300,177015780,2220,2220,2220,2220,61
|
|
20230728,094200,176880360,2220,2225,2225,2220,7600
|
|
20230728,094100,159970860,2225,2225,2225,2215,117
|
|
20230728,094000,159711595,2215,2215,2215,2215,4286
|
|
20230728,093900,150218105,2230,2230,2230,2230,2
|
|
20230728,093800,150213645,2230,2230,2230,2230,3
|
|
20230728,093700,150206955,2230,2220,2230,2210,13831
|
|
20230728,093600,119399615,2220,2205,2220,2205,6
|
|
20230728,093500,119386325,2205,2210,2220,2205,2893
|
|
20230728,093400,112992820,2210,2220,2220,2210,177
|
|
20230728,093300,112601640,2215,2210,2215,2210,550
|
|
20230728,093200,111383640,2210,2215,2215,2210,20
|
|
20230728,093100,111339390,2215,2210,2215,2210,14
|
|
20230728,093000,111308390,2210,2210,2210,2205,58
|
|
20230728,092900,111180245,2210,2210,2210,2210,1001
|
|
20230728,092800,108968035,2210,2210,2210,2210,0
|
|
20230728,092700,108968035,2210,2210,2210,2210,1002
|
|
20230728,092600,106753615,2210,2220,2220,2210,1063
|
|
20230728,092500,104404365,2210,2210,2210,2205,226
|
|
20230728,092400,103905010,2210,2210,2210,2210,122
|
|
20230728,092300,103635390,2205,2210,2210,2205,125
|
|
20230728,092200,103359145,2205,2205,2205,2205,1405
|
|
20230728,092100,100261120,2210,2210,2210,2210,50
|
|
20230728,092000,100150620,2210,2210,2210,2210,1
|
|
20230728,091900,100148410,2210,2215,2215,2210,2660
|
|
20230728,091800,94266060,2220,2220,2220,2220,380
|
|
20230728,091700,93422460,2220,2220,2220,2220,12
|
|
20230728,091600,93395820,2220,2220,2220,2220,0
|
|
20230728,091500,93395820,2220,2220,2220,2220,2
|
|
20230728,091400,93391380,2220,2220,2220,2220,0
|
|
20230728,091300,93391380,2220,2205,2220,2205,2648
|
|
20230728,091200,87530540,2215,2205,2215,2205,4002
|
|
20230728,091100,78706110,2205,2215,2215,2205,2
|
|
20230728,091000,78701690,2210,2210,2210,2210,500
|
|
20230728,090900,77596690,2205,2205,2205,2205,0
|
|
20230728,090800,77596690,2205,2215,2215,2205,2044
|
|
20230728,090700,73082230,2220,2210,2220,2210,828
|
|
20230728,090600,71249545,2205,2190,2205,2190,11602
|
|
20230728,090500,45743835,2190,2190,2190,2190,8677
|
|
20230728,090400,26741205,2190,2185,2190,2185,3441
|
|
20230728,090300,19210415,2190,2190,2190,2190,451
|
|
20230728,090200,18222725,2190,2195,2195,2190,1002
|
|
20230728,090100,16023345,2190,2195,2205,2190,3890
|
|
20230728,090000,7465515,2190,2180,2190,2180,3323
|