659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195600,237557540,2645,2645,2645,2645,3398
|
|
20230728,195500,237557540,2645,2645,2645,2645,0
|
|
20230728,195400,237557540,2645,2645,2645,2645,0
|
|
20230728,195300,237557540,2645,2645,2645,2645,0
|
|
20230728,195200,237557540,2645,2645,2645,2645,0
|
|
20230728,195100,237557540,2645,2645,2645,2645,0
|
|
20230728,195000,237557540,2645,2645,2645,2645,0
|
|
20230728,194900,237557540,2645,2645,2645,2645,0
|
|
20230728,194800,237557540,2645,2645,2645,2645,0
|
|
20230728,194700,237557540,2645,2645,2645,2645,0
|
|
20230728,194600,237557540,2645,2645,2645,2645,0
|
|
20230728,194500,237557540,2645,2645,2645,2645,0
|
|
20230728,194400,237557540,2645,2645,2645,2645,0
|
|
20230728,194300,237557540,2645,2645,2645,2645,0
|
|
20230728,194200,237557540,2645,2645,2645,2645,0
|
|
20230728,194100,237557540,2645,2645,2645,2645,0
|
|
20230728,194000,237557540,2645,2645,2645,2645,0
|
|
20230728,193900,237557540,2645,2645,2645,2645,0
|
|
20230728,193800,237557540,2645,2645,2645,2645,0
|
|
20230728,193700,237557540,2645,2645,2645,2645,0
|
|
20230728,193600,237557540,2645,2645,2645,2645,0
|
|
20230728,193500,237557540,2645,2645,2645,2645,0
|
|
20230728,193400,237557540,2645,2645,2645,2645,0
|
|
20230728,193300,237557540,2645,2645,2645,2645,0
|
|
20230728,193200,237557540,2645,2645,2645,2645,0
|
|
20230728,193100,237557540,2645,2645,2645,2645,0
|
|
20230728,193000,237557540,2645,2645,2645,2645,0
|
|
20230728,192900,237557540,2645,2645,2645,2645,0
|
|
20230728,192800,237557540,2645,2645,2645,2645,0
|
|
20230728,192700,237557540,2645,2645,2645,2645,0
|
|
20230728,192600,237557540,2645,2645,2645,2645,3398
|
|
20230728,192500,237557540,2645,2645,2645,2645,0
|
|
20230728,192400,237557540,2645,2645,2645,2645,0
|
|
20230728,192300,237557540,2645,2645,2645,2645,0
|
|
20230728,192200,237557540,2645,2645,2645,2645,0
|
|
20230728,192100,237557540,2645,2645,2645,2645,0
|
|
20230728,192000,237557540,2645,2645,2645,2645,0
|
|
20230728,191900,237557540,2645,2645,2645,2645,0
|
|
20230728,191800,237557540,2645,2645,2645,2645,0
|
|
20230728,191700,237557540,2645,2645,2645,2645,0
|
|
20230728,191600,237557540,2645,2645,2645,2645,0
|
|
20230728,191500,237557540,2645,2645,2645,2645,0
|
|
20230728,191400,237557540,2645,2645,2645,2645,0
|
|
20230728,191300,237557540,2645,2645,2645,2645,0
|
|
20230728,191200,237557540,2645,2645,2645,2645,0
|
|
20230728,191100,237557540,2645,2645,2645,2645,0
|
|
20230728,191000,237557540,2645,2645,2645,2645,0
|
|
20230728,190900,237557540,2645,2645,2645,2645,0
|
|
20230728,190800,237557540,2645,2645,2645,2645,0
|
|
20230728,190700,237557540,2645,2645,2645,2645,0
|
|
20230728,190600,237557540,2645,2645,2645,2645,0
|
|
20230728,190500,237557540,2645,2645,2645,2645,0
|
|
20230728,190400,237557540,2645,2645,2645,2645,0
|
|
20230728,190300,237557540,2645,2645,2645,2645,0
|
|
20230728,190200,237557540,2645,2645,2645,2645,0
|
|
20230728,190100,237557540,2645,2645,2645,2645,0
|
|
20230728,190000,237557540,2645,2645,2645,2645,0
|
|
20230728,185900,237557540,2645,2645,2645,2645,0
|
|
20230728,185800,237557540,2645,2645,2645,2645,0
|
|
20230728,185700,237557540,2645,2645,2645,2645,0
|
|
20230728,185600,237557540,2645,2645,2645,2645,3398
|
|
20230728,185500,237557540,2645,2645,2645,2645,0
|
|
20230728,185400,237557540,2645,2645,2645,2645,0
|
|
20230728,185300,237557540,2645,2645,2645,2645,0
|
|
20230728,185200,237557540,2645,2645,2645,2645,0
|
|
20230728,185100,237557540,2645,2645,2645,2645,0
|
|
20230728,185000,237557540,2645,2645,2645,2645,0
|
|
20230728,184900,237557540,2645,2645,2645,2645,0
|
|
20230728,184800,237557540,2645,2645,2645,2645,0
|
|
20230728,184700,237557540,2645,2645,2645,2645,0
|
|
20230728,184600,237557540,2645,2645,2645,2645,0
|
|
20230728,184500,237557540,2645,2645,2645,2645,0
|
|
20230728,184400,237557540,2645,2645,2645,2645,0
|
|
20230728,184300,237557540,2645,2645,2645,2645,0
|
|
20230728,184200,237557540,2645,2645,2645,2645,0
|
|
20230728,184100,237557540,2645,2645,2645,2645,0
|
|
20230728,184000,237557540,2645,2645,2645,2645,0
|
|
20230728,183900,237557540,2645,2645,2645,2645,0
|
|
20230728,183800,237557540,2645,2645,2645,2645,0
|
|
20230728,183700,237557540,2645,2645,2645,2645,0
|
|
20230728,183600,237557540,2645,2645,2645,2645,0
|
|
20230728,183500,237557540,2645,2645,2645,2645,0
|
|
20230728,183400,237557540,2645,2645,2645,2645,0
|
|
20230728,183300,237557540,2645,2645,2645,2645,0
|
|
20230728,183200,237557540,2645,2645,2645,2645,0
|
|
20230728,183100,237557540,2645,2645,2645,2645,0
|
|
20230728,183000,237557540,2645,2645,2645,2645,0
|
|
20230728,182900,237557540,2645,2645,2645,2645,0
|
|
20230728,182800,237557540,2645,2645,2645,2645,0
|
|
20230728,182700,237557540,2645,2645,2645,2645,0
|
|
20230728,182600,237557540,2645,2645,2645,2645,3398
|
|
20230728,182500,237557540,2645,2645,2645,2645,0
|
|
20230728,182400,237557540,2645,2645,2645,2645,0
|
|
20230728,182300,237557540,2645,2645,2645,2645,0
|
|
20230728,182200,237557540,2645,2645,2645,2645,0
|
|
20230728,182100,237557540,2645,2645,2645,2645,0
|
|
20230728,182000,237557540,2645,2645,2645,2645,0
|
|
20230728,181900,237557540,2645,2645,2645,2645,0
|
|
20230728,181800,237557540,2645,2645,2645,2645,0
|
|
20230728,181700,237557540,2645,2645,2645,2645,0
|
|
20230728,181600,237557540,2645,2645,2645,2645,0
|
|
20230728,181500,237557540,2645,2645,2645,2645,0
|
|
20230728,181400,237557540,2645,2645,2645,2645,0
|
|
20230728,181300,237557540,2645,2645,2645,2645,0
|
|
20230728,181200,237557540,2645,2645,2645,2645,0
|
|
20230728,181100,237557540,2645,2645,2645,2645,0
|
|
20230728,181000,237557540,2645,2645,2645,2645,0
|
|
20230728,180900,237557540,2645,2645,2645,2645,0
|
|
20230728,180800,237557540,2645,2645,2645,2645,0
|
|
20230728,180700,237557540,2645,2645,2645,2645,0
|
|
20230728,180600,237557540,2645,2645,2645,2645,0
|
|
20230728,180500,237557540,2645,2645,2645,2645,0
|
|
20230728,180400,237557540,2645,2645,2645,2645,0
|
|
20230728,180300,237557540,2645,2645,2645,2645,0
|
|
20230728,180200,237557540,2645,2645,2645,2645,0
|
|
20230728,180100,237557540,2645,2645,2645,2645,0
|
|
20230728,180000,237557540,2645,2645,2645,2645,0
|
|
20230728,175900,237557540,2645,2645,2645,2645,0
|
|
20230728,175800,237557540,2645,2645,2645,2645,0
|
|
20230728,175700,237557540,2645,2645,2645,2645,0
|
|
20230728,175600,237557540,2645,2645,2645,2645,3398
|
|
20230728,175500,237557540,2645,2645,2645,2645,0
|
|
20230728,175400,237557540,2645,2645,2645,2645,0
|
|
20230728,175300,237557540,2645,2645,2645,2645,0
|
|
20230728,175200,237557540,2645,2645,2645,2645,0
|
|
20230728,175100,237557540,2645,2645,2645,2645,0
|
|
20230728,175000,237557540,2645,2645,2645,2645,0
|
|
20230728,174900,237557540,2645,2645,2645,2645,0
|
|
20230728,174800,237557540,2645,2645,2645,2645,0
|
|
20230728,174700,237557540,2645,2645,2645,2645,0
|
|
20230728,174600,237557540,2645,2645,2645,2645,0
|
|
20230728,174500,237557540,2645,2645,2645,2645,0
|
|
20230728,174400,237557540,2645,2645,2645,2645,0
|
|
20230728,174300,237557540,2645,2645,2645,2645,0
|
|
20230728,174200,237557540,2645,2645,2645,2645,0
|
|
20230728,174100,237557540,2645,2645,2645,2645,0
|
|
20230728,174000,237557540,2645,2645,2645,2645,0
|
|
20230728,173900,237557540,2645,2645,2645,2645,0
|
|
20230728,173800,237557540,2645,2645,2645,2645,0
|
|
20230728,173700,237557540,2645,2645,2645,2645,0
|
|
20230728,173600,237557540,2645,2645,2645,2645,0
|
|
20230728,173500,237557540,2645,2645,2645,2645,0
|
|
20230728,173400,237557540,2645,2645,2645,2645,0
|
|
20230728,173300,237557540,2645,2645,2645,2645,0
|
|
20230728,173200,237557540,2645,2645,2645,2645,0
|
|
20230728,173100,237557540,2645,2645,2645,2645,0
|
|
20230728,173000,237557540,2645,2645,2645,2645,0
|
|
20230728,172900,237557540,2645,2645,2645,2645,0
|
|
20230728,172800,237557540,2645,2645,2645,2645,0
|
|
20230728,172700,237557540,2645,2645,2645,2645,0
|
|
20230728,172600,237557540,2645,2645,2645,2645,3398
|
|
20230728,172500,237557540,2645,2645,2645,2645,0
|
|
20230728,172400,237557540,2645,2645,2645,2645,0
|
|
20230728,172300,237557540,2645,2645,2645,2645,0
|
|
20230728,172200,237557540,2645,2645,2645,2645,0
|
|
20230728,172100,237557540,2645,2645,2645,2645,0
|
|
20230728,172000,237557540,2645,2645,2645,2645,0
|
|
20230728,171900,237557540,2645,2645,2645,2645,0
|
|
20230728,171800,237557540,2645,2645,2645,2645,0
|
|
20230728,171700,237557540,2645,2645,2645,2645,0
|
|
20230728,171600,237557540,2645,2645,2645,2645,0
|
|
20230728,171500,237557540,2645,2645,2645,2645,0
|
|
20230728,171400,237557540,2645,2645,2645,2645,0
|
|
20230728,171300,237557540,2645,2645,2645,2645,0
|
|
20230728,171200,237557540,2645,2645,2645,2645,0
|
|
20230728,171100,237557540,2645,2645,2645,2645,0
|
|
20230728,171000,237557540,2645,2645,2645,2645,0
|
|
20230728,170900,237557540,2645,2645,2645,2645,0
|
|
20230728,170800,237557540,2645,2645,2645,2645,0
|
|
20230728,170700,237557540,2645,2645,2645,2645,0
|
|
20230728,170600,237557540,2645,2645,2645,2645,0
|
|
20230728,170500,237557540,2645,2645,2645,2645,0
|
|
20230728,170400,237557540,2645,2645,2645,2645,0
|
|
20230728,170300,237557540,2645,2645,2645,2645,0
|
|
20230728,170200,237557540,2645,2645,2645,2645,0
|
|
20230728,170100,237557540,2645,2645,2645,2645,0
|
|
20230728,170000,237557540,2645,2645,2645,2645,0
|
|
20230728,165900,237557540,2645,2645,2645,2645,0
|
|
20230728,165800,237557540,2645,2645,2645,2645,0
|
|
20230728,165700,237557540,2645,2645,2645,2645,0
|
|
20230728,165600,237557540,2645,2645,2645,2645,3398
|
|
20230728,165500,237557540,2645,2645,2645,2645,0
|
|
20230728,165400,237557540,2645,2645,2645,2645,0
|
|
20230728,165300,237557540,2645,2645,2645,2645,0
|
|
20230728,165200,237557540,2645,2645,2645,2645,0
|
|
20230728,165100,237557540,2645,2645,2645,2645,0
|
|
20230728,165000,237557540,2645,2645,2645,2645,0
|
|
20230728,164900,237557540,2645,2645,2645,2645,0
|
|
20230728,164800,237557540,2645,2645,2645,2645,0
|
|
20230728,164700,237557540,2645,2645,2645,2645,0
|
|
20230728,164600,237557540,2645,2645,2645,2645,0
|
|
20230728,164500,237557540,2645,2645,2645,2645,0
|
|
20230728,164400,237557540,2645,2645,2645,2645,0
|
|
20230728,164300,237557540,2645,2645,2645,2645,0
|
|
20230728,164200,237557540,2645,2645,2645,2645,0
|
|
20230728,164100,237557540,2645,2645,2645,2645,0
|
|
20230728,164000,237557540,2645,2645,2645,2645,0
|
|
20230728,163900,237557540,2645,2645,2645,2645,0
|
|
20230728,163800,237557540,2645,2645,2645,2645,0
|
|
20230728,163700,237557540,2645,2645,2645,2645,0
|
|
20230728,163600,237557540,2645,2645,2645,2645,0
|
|
20230728,163500,237557540,2645,2645,2645,2645,0
|
|
20230728,163400,237557540,2645,2645,2645,2645,0
|
|
20230728,163300,237557540,2645,2645,2645,2645,0
|
|
20230728,163200,237557540,2645,2645,2645,2645,0
|
|
20230728,163100,237557540,2645,2645,2645,2645,0
|
|
20230728,163000,237557540,2645,2645,2645,2645,0
|
|
20230728,162900,237557540,2645,2645,2645,2645,0
|
|
20230728,162800,237557540,2645,2645,2645,2645,0
|
|
20230728,162700,237557540,2645,2645,2645,2645,0
|
|
20230728,162600,237557540,2645,2645,2645,2645,3398
|
|
20230728,162500,237557540,2645,2645,2645,2645,0
|
|
20230728,162400,237557540,2645,2645,2645,2645,0
|
|
20230728,162300,237557540,2645,2645,2645,2645,0
|
|
20230728,162200,237557540,2645,2645,2645,2645,0
|
|
20230728,162100,237557540,2645,2645,2645,2645,0
|
|
20230728,162000,237557540,2645,2645,2645,2645,0
|
|
20230728,161900,237557540,2645,2645,2645,2645,0
|
|
20230728,161800,237557540,2645,2645,2645,2645,0
|
|
20230728,161700,237557540,2645,2645,2645,2645,0
|
|
20230728,161600,237557540,2645,2645,2645,2645,0
|
|
20230728,161500,237557540,2645,2645,2645,2645,0
|
|
20230728,161400,237557540,2645,2645,2645,2645,0
|
|
20230728,161300,237557540,2645,2645,2645,2645,0
|
|
20230728,161200,237557540,2645,2645,2645,2645,0
|
|
20230728,161100,237557540,2645,2645,2645,2645,0
|
|
20230728,161000,237557540,2645,2645,2645,2645,0
|
|
20230728,160900,237557540,2645,2645,2645,2645,0
|
|
20230728,160800,237557540,2645,2645,2645,2645,0
|
|
20230728,160700,237557540,2645,2645,2645,2645,0
|
|
20230728,160600,237557540,2645,2645,2645,2645,0
|
|
20230728,160500,237557540,2645,2645,2645,2645,0
|
|
20230728,160400,237557540,2645,2645,2645,2645,0
|
|
20230728,160300,237557540,2645,2645,2645,2645,0
|
|
20230728,160200,237557540,2645,2645,2645,2645,0
|
|
20230728,160100,237557540,2645,2645,2645,2645,0
|
|
20230728,160000,237557540,2645,2645,2645,2645,0
|
|
20230728,155900,237557540,2645,2645,2645,2645,0
|
|
20230728,155800,237557540,2645,2645,2645,2645,0
|
|
20230728,155700,237557540,2645,2645,2645,2645,0
|
|
20230728,155600,237557540,2645,2645,2645,2645,3398
|
|
20230728,155500,237557540,2645,2645,2645,2645,0
|
|
20230728,155400,237557540,2645,2645,2645,2645,0
|
|
20230728,155300,237557540,2645,2645,2645,2645,0
|
|
20230728,155200,237557540,2645,2645,2645,2645,0
|
|
20230728,155100,237557540,2645,2645,2645,2645,0
|
|
20230728,155000,237557540,2645,2645,2645,2645,0
|
|
20230728,154900,237557540,2645,2645,2645,2645,0
|
|
20230728,154800,237557540,2645,2645,2645,2645,0
|
|
20230728,154700,237557540,2645,2645,2645,2645,0
|
|
20230728,154600,237557540,2645,2645,2645,2645,0
|
|
20230728,154500,237557540,2645,2645,2645,2645,0
|
|
20230728,154400,237557540,2645,2645,2645,2645,0
|
|
20230728,154300,237557540,2645,2645,2645,2645,0
|
|
20230728,154200,237557540,2645,2645,2645,2645,0
|
|
20230728,154100,237557540,2645,2645,2645,2645,0
|
|
20230728,154000,237557540,2645,2645,2645,2645,0
|
|
20230728,153900,237557540,2645,2645,2645,2645,0
|
|
20230728,153800,237557540,2645,2645,2645,2645,0
|
|
20230728,153700,237557540,2645,2645,2645,2645,0
|
|
20230728,153600,237557540,2645,2645,2645,2645,0
|
|
20230728,153500,237557540,2645,2645,2645,2645,0
|
|
20230728,153400,237557540,2645,2645,2645,2645,0
|
|
20230728,153300,237557540,2645,2645,2645,2645,0
|
|
20230728,153200,237557540,2645,2645,2645,2645,0
|
|
20230728,153100,237557540,2645,2645,2645,2645,0
|
|
20230728,153000,237557540,2645,2645,2645,2645,3398
|
|
20230728,152900,228569830,2635,2635,2635,2635,0
|
|
20230728,152800,228569830,2635,2635,2635,2635,0
|
|
20230728,152700,228569830,2635,2635,2635,2635,0
|
|
20230728,152600,228569830,2635,2635,2635,2635,0
|
|
20230728,152500,228569830,2635,2635,2635,2635,0
|
|
20230728,152400,228569830,2635,2635,2635,2635,0
|
|
20230728,152300,228569830,2635,2635,2635,2635,0
|
|
20230728,152200,228569830,2635,2635,2635,2635,0
|
|
20230728,152100,228569830,2635,2635,2635,2635,0
|
|
20230728,152000,228569830,2635,2635,2635,2635,0
|
|
20230728,151900,228569830,2635,2640,2640,2625,1100
|
|
20230728,151800,225676350,2630,2625,2640,2625,194
|
|
20230728,151700,225166105,2625,2625,2630,2625,363
|
|
20230728,151600,224213225,2625,2645,2645,2625,357
|
|
20230728,151500,223274680,2625,2645,2645,2625,353
|
|
20230728,151400,222348015,2625,2630,2630,2625,391
|
|
20230728,151300,221320340,2645,2635,2645,2630,500
|
|
20230728,151200,220005030,2635,2640,2645,2635,296
|
|
20230728,151100,219223520,2630,2640,2640,2630,388
|
|
20230728,151000,218202880,2630,2630,2630,2630,89
|
|
20230728,150900,217968810,2635,2635,2635,2635,0
|
|
20230728,150800,217968810,2635,2635,2635,2635,410
|
|
20230728,150700,216888460,2630,2635,2640,2630,3034
|
|
20230728,150600,208894635,2640,2640,2640,2640,478
|
|
20230728,150500,207632715,2640,2640,2640,2640,1700
|
|
20230728,150400,203144715,2640,2640,2640,2640,0
|
|
20230728,150300,203144715,2640,2640,2640,2640,0
|
|
20230728,150200,203144715,2640,2640,2640,2640,0
|
|
20230728,150100,203144715,2640,2640,2640,2640,4
|
|
20230728,150000,203134155,2635,2635,2635,2635,0
|
|
20230728,145900,203134155,2635,2635,2635,2635,2
|
|
20230728,145800,203128885,2635,2635,2635,2635,2
|
|
20230728,145700,203123615,2635,2635,2635,2635,45
|
|
20230728,145600,203005040,2640,2640,2640,2630,5770
|
|
20230728,145500,187809710,2640,2640,2640,2640,1004
|
|
20230728,145400,185159150,2640,2650,2650,2640,113
|
|
20230728,145300,184860320,2650,2650,2650,2650,0
|
|
20230728,145200,184860320,2650,2650,2650,2650,0
|
|
20230728,145100,184860320,2650,2650,2650,2650,105
|
|
20230728,145000,184582070,2650,2650,2650,2650,0
|
|
20230728,144900,184582070,2650,2650,2650,2650,0
|
|
20230728,144800,184582070,2650,2650,2650,2650,0
|
|
20230728,144700,184582070,2650,2650,2650,2650,0
|
|
20230728,144600,184582070,2650,2650,2650,2650,0
|
|
20230728,144500,184582070,2650,2650,2650,2650,17
|
|
20230728,144400,184537020,2650,2650,2650,2650,0
|
|
20230728,144300,184537020,2650,2650,2650,2650,0
|
|
20230728,144200,184537020,2650,2650,2650,2650,0
|
|
20230728,144100,184537020,2650,2650,2650,2650,0
|
|
20230728,144000,184537020,2650,2650,2650,2650,5
|
|
20230728,143900,184523770,2640,2640,2640,2640,0
|
|
20230728,143800,184523770,2640,2640,2640,2640,150
|
|
20230728,143700,184127770,2650,2650,2650,2650,0
|
|
20230728,143600,184127770,2650,2650,2650,2650,0
|
|
20230728,143500,184127770,2650,2650,2650,2650,0
|
|
20230728,143400,184127770,2650,2650,2650,2650,0
|
|
20230728,143300,184127770,2650,2650,2650,2650,1
|
|
20230728,143200,184125120,2650,2650,2650,2650,0
|
|
20230728,143100,184125120,2650,2650,2650,2650,30
|
|
20230728,143000,184045620,2650,2645,2650,2645,114
|
|
20230728,142900,183744020,2640,2640,2640,2640,38
|
|
20230728,142800,183643700,2640,2640,2650,2635,11793
|
|
20230728,142700,152412210,2640,2640,2645,2630,681
|
|
20230728,142600,150613915,2630,2640,2645,2630,6347
|
|
20230728,142500,133890410,2640,2640,2640,2640,41
|
|
20230728,142400,133782170,2640,2640,2640,2640,675
|
|
20230728,142300,132000170,2640,2645,2645,2640,791
|
|
20230728,142200,129908580,2645,2645,2645,2645,0
|
|
20230728,142100,129908580,2645,2650,2650,2645,320
|
|
20230728,142000,129060630,2650,2650,2650,2650,530
|
|
20230728,141900,127656130,2650,2650,2650,2650,0
|
|
20230728,141800,127656130,2650,2650,2650,2650,1
|
|
20230728,141700,127653480,2650,2650,2650,2650,0
|
|
20230728,141600,127653480,2650,2650,2650,2650,1
|
|
20230728,141500,127650830,2660,2660,2660,2660,4
|
|
20230728,141400,127640190,2660,2660,2660,2660,1
|
|
20230728,141300,127637530,2660,2660,2660,2660,0
|
|
20230728,141200,127637530,2660,2660,2660,2660,0
|
|
20230728,141100,127637530,2660,2660,2660,2660,50
|
|
20230728,141000,127504530,2660,2660,2660,2660,0
|
|
20230728,140900,127504530,2660,2660,2660,2660,1
|
|
20230728,140800,127501870,2660,2660,2660,2660,0
|
|
20230728,140700,127501870,2660,2660,2660,2660,1
|
|
20230728,140600,127499210,2660,2660,2660,2660,40
|
|
20230728,140500,127392810,2650,2650,2650,2650,0
|
|
20230728,140400,127392810,2650,2655,2655,2650,1371
|
|
20230728,140300,123753185,2660,2660,2660,2660,0
|
|
20230728,140200,123753185,2660,2660,2660,2660,0
|
|
20230728,140100,123753185,2660,2660,2660,2660,0
|
|
20230728,140000,123753185,2660,2660,2660,2660,0
|
|
20230728,135900,123753185,2660,2660,2660,2660,0
|
|
20230728,135800,123753185,2660,2660,2660,2660,0
|
|
20230728,135700,123753185,2660,2660,2660,2660,0
|
|
20230728,135600,123753185,2660,2660,2660,2660,0
|
|
20230728,135500,123753185,2660,2660,2660,2660,0
|
|
20230728,135400,123753185,2660,2660,2660,2660,0
|
|
20230728,135300,123753185,2660,2660,2660,2660,0
|
|
20230728,135200,123753185,2660,2660,2660,2660,2
|
|
20230728,135100,123747865,2655,2655,2655,2655,0
|
|
20230728,135000,123747865,2655,2655,2655,2655,200
|
|
20230728,134900,123216865,2660,2660,2660,2660,0
|
|
20230728,134800,123216865,2660,2660,2660,2660,0
|
|
20230728,134700,123216865,2660,2660,2660,2660,0
|
|
20230728,134600,123216865,2660,2660,2660,2660,0
|
|
20230728,134500,123216865,2660,2660,2660,2660,2
|
|
20230728,134400,123211545,2660,2660,2660,2660,101
|
|
20230728,134300,122942885,2660,2660,2660,2660,0
|
|
20230728,134200,122942885,2660,2655,2660,2655,10
|
|
20230728,134100,122916310,2655,2655,2655,2655,0
|
|
20230728,134000,122916310,2655,2655,2655,2655,0
|
|
20230728,133900,122916310,2655,2655,2655,2655,1
|
|
20230728,133800,122913655,2655,2655,2655,2655,2
|
|
20230728,133700,122908345,2655,2655,2655,2655,0
|
|
20230728,133600,122908345,2655,2655,2655,2655,686
|
|
20230728,133500,121087015,2655,2655,2655,2655,1
|
|
20230728,133400,121084360,2655,2655,2655,2655,1
|
|
20230728,133300,121081705,2655,2655,2655,2655,6
|
|
20230728,133200,121065775,2655,2655,2655,2655,0
|
|
20230728,133100,121065775,2655,2655,2655,2655,2
|
|
20230728,133000,121060465,2650,2650,2655,2650,4
|
|
20230728,132900,121049855,2655,2655,2655,2655,0
|
|
20230728,132800,121049855,2655,2655,2655,2655,0
|
|
20230728,132700,121049855,2655,2655,2655,2655,0
|
|
20230728,132600,121049855,2655,2655,2655,2650,1288
|
|
20230728,132500,117630530,2655,2655,2655,2655,0
|
|
20230728,132400,117630530,2655,2655,2655,2655,0
|
|
20230728,132300,117630530,2655,2655,2655,2655,10
|
|
20230728,132200,117603980,2650,2650,2650,2650,1840
|
|
20230728,132100,112727980,2650,2650,2650,2650,0
|
|
20230728,132000,112727980,2650,2650,2650,2650,9
|
|
20230728,131900,112704130,2645,2645,2645,2645,1
|
|
20230728,131800,112701485,2650,2650,2650,2645,26
|
|
20230728,131700,112632595,2640,2640,2640,2640,0
|
|
20230728,131600,112632595,2640,2640,2640,2640,0
|
|
20230728,131500,112632595,2640,2640,2650,2640,560
|
|
20230728,131400,111153825,2640,2650,2650,2640,8886
|
|
20230728,131300,87612105,2650,2650,2650,2650,0
|
|
20230728,131200,87612105,2650,2650,2650,2650,5
|
|
20230728,131100,87598855,2650,2650,2650,2650,8
|
|
20230728,131000,87577655,2650,2650,2650,2650,1
|
|
20230728,130900,87575005,2650,2650,2650,2650,0
|
|
20230728,130800,87575005,2650,2655,2655,2650,915
|
|
20230728,130700,85145805,2655,2655,2655,2655,0
|
|
20230728,130600,85145805,2655,2655,2655,2655,0
|
|
20230728,130500,85145805,2655,2655,2655,2655,3
|
|
20230728,130400,85137840,2655,2660,2660,2655,11
|
|
20230728,130300,85108615,2650,2650,2650,2650,0
|
|
20230728,130200,85108615,2650,2655,2660,2650,984
|
|
20230728,130100,82491775,2660,2660,2660,2660,808
|
|
20230728,130000,80342495,2670,2670,2670,2670,18
|
|
20230728,125900,80294435,2670,2670,2670,2670,0
|
|
20230728,125800,80294435,2670,2670,2670,2670,1
|
|
20230728,125700,80291765,2660,2660,2660,2660,0
|
|
20230728,125600,80291765,2660,2660,2660,2660,0
|
|
20230728,125500,80291765,2660,2660,2660,2660,0
|
|
20230728,125400,80291765,2660,2660,2660,2660,0
|
|
20230728,125300,80291765,2660,2660,2660,2660,78
|
|
20230728,125200,80084285,2660,2670,2670,2660,1443
|
|
20230728,125100,76239815,2670,2670,2670,2670,1
|
|
20230728,125000,76237145,2670,2670,2670,2670,3
|
|
20230728,124900,76229135,2670,2670,2670,2670,0
|
|
20230728,124800,76229135,2670,2670,2670,2670,0
|
|
20230728,124700,76229135,2670,2670,2670,2670,0
|
|
20230728,124600,76229135,2670,2670,2670,2670,0
|
|
20230728,124500,76229135,2670,2670,2670,2670,0
|
|
20230728,124400,76229135,2670,2670,2670,2670,0
|
|
20230728,124300,76229135,2670,2670,2670,2670,0
|
|
20230728,124200,76229135,2670,2670,2670,2670,0
|
|
20230728,124100,76229135,2670,2670,2670,2670,0
|
|
20230728,124000,76229135,2670,2670,2670,2670,101
|
|
20230728,123900,75959465,2670,2670,2670,2670,1
|
|
20230728,123800,75956795,2670,2670,2670,2670,0
|
|
20230728,123700,75956795,2670,2670,2670,2670,1
|
|
20230728,123600,75954125,2670,2670,2670,2670,1
|
|
20230728,123500,75951455,2670,2670,2670,2670,1
|
|
20230728,123400,75948785,2670,2670,2670,2670,1
|
|
20230728,123300,75946115,2670,2670,2670,2670,1
|
|
20230728,123200,75943445,2670,2670,2670,2670,1
|
|
20230728,123100,75940775,2670,2670,2670,2670,6
|
|
20230728,123000,75924755,2660,2660,2660,2660,3
|
|
20230728,122900,75916775,2660,2660,2660,2660,0
|
|
20230728,122800,75916775,2660,2660,2660,2660,1
|
|
20230728,122700,75914115,2660,2670,2670,2660,947
|
|
20230728,122600,73394995,2670,2670,2670,2670,20
|
|
20230728,122500,73341595,2675,2675,2675,2675,0
|
|
20230728,122400,73341595,2675,2670,2675,2670,22
|
|
20230728,122300,73282845,2670,2670,2670,2670,0
|
|
20230728,122200,73282845,2670,2670,2670,2670,1
|
|
20230728,122100,73280175,2660,2660,2660,2660,0
|
|
20230728,122000,73280175,2660,2660,2660,2660,0
|
|
20230728,121900,73280175,2660,2660,2660,2660,0
|
|
20230728,121800,73280175,2660,2660,2660,2660,0
|
|
20230728,121700,73280175,2660,2660,2660,2660,0
|
|
20230728,121600,73280175,2660,2670,2670,2660,1133
|
|
20230728,121500,70260820,2670,2670,2670,2670,3
|
|
20230728,121400,70252810,2675,2675,2675,2675,0
|
|
20230728,121300,70252810,2675,2675,2675,2675,0
|
|
20230728,121200,70252810,2675,2670,2675,2670,906
|
|
20230728,121100,67833785,2670,2670,2670,2670,0
|
|
20230728,121000,67833785,2670,2670,2670,2670,2
|
|
20230728,120900,67828445,2670,2670,2670,2670,0
|
|
20230728,120800,67828445,2670,2670,2670,2670,0
|
|
20230728,120700,67828445,2670,2670,2670,2670,1
|
|
20230728,120600,67825775,2675,2675,2675,2675,1
|
|
20230728,120500,67823100,2665,2670,2670,2665,104
|
|
20230728,120400,67545430,2670,2670,2670,2665,111
|
|
20230728,120300,67249080,2670,2670,2670,2670,1
|
|
20230728,120200,67246410,2665,2670,2670,2665,4
|
|
20230728,120100,67235740,2675,2675,2675,2675,1
|
|
20230728,120000,67233065,2670,2675,2675,2670,22
|
|
20230728,115900,67174315,2675,2675,2675,2675,0
|
|
20230728,115800,67174315,2675,2675,2675,2675,0
|
|
20230728,115700,67174315,2675,2675,2675,2675,0
|
|
20230728,115600,67174315,2675,2675,2675,2670,308
|
|
20230728,115500,66350450,2675,2665,2675,2665,872
|
|
20230728,115400,64022255,2670,2670,2670,2670,1
|
|
20230728,115300,64019585,2670,2670,2670,2670,1
|
|
20230728,115200,64016915,2670,2670,2670,2670,1
|
|
20230728,115100,64014245,2670,2670,2670,2670,1
|
|
20230728,115000,64011575,2670,2670,2670,2670,0
|
|
20230728,114900,64011575,2670,2670,2670,2670,1
|
|
20230728,114800,64008905,2665,2665,2665,2665,103
|
|
20230728,114700,63734410,2660,2660,2660,2660,0
|
|
20230728,114600,63734410,2660,2660,2660,2655,2112
|
|
20230728,114500,58116760,2655,2660,2660,2655,13
|
|
20230728,114400,58082230,2660,2660,2660,2660,0
|
|
20230728,114300,58082230,2660,2660,2660,2660,1
|
|
20230728,114200,58079570,2655,2660,2660,2655,15
|
|
20230728,114100,58039740,2660,2660,2660,2660,0
|
|
20230728,114000,58039740,2660,2660,2660,2660,0
|
|
20230728,113900,58039740,2660,2660,2660,2660,0
|
|
20230728,113800,58039740,2660,2660,2660,2660,0
|
|
20230728,113700,58039740,2660,2660,2660,2660,0
|
|
20230728,113600,58039740,2660,2660,2660,2660,21
|
|
20230728,113500,57983880,2660,2660,2660,2660,100
|
|
20230728,113400,57717880,2660,2660,2660,2660,0
|
|
20230728,113300,57717880,2660,2660,2660,2660,1
|
|
20230728,113200,57715220,2660,2660,2660,2660,200
|
|
20230728,113100,57183220,2660,2660,2660,2660,1
|
|
20230728,113000,57180560,2660,2660,2660,2660,0
|
|
20230728,112900,57180560,2660,2660,2660,2660,0
|
|
20230728,112800,57180560,2660,2660,2660,2660,0
|
|
20230728,112700,57180560,2660,2660,2660,2660,0
|
|
20230728,112600,57180560,2660,2655,2660,2655,3
|
|
20230728,112500,57172590,2660,2660,2660,2660,0
|
|
20230728,112400,57172590,2660,2660,2660,2655,7
|
|
20230728,112300,57153975,2660,2660,2660,2660,2
|
|
20230728,112200,57148655,2650,2650,2650,2650,0
|
|
20230728,112100,57148655,2650,2650,2650,2650,11
|
|
20230728,112000,57119505,2650,2650,2650,2650,1
|
|
20230728,111900,57116855,2650,2650,2650,2650,1
|
|
20230728,111800,57114205,2650,2650,2650,2650,2
|
|
20230728,111700,57108905,2650,2650,2650,2650,0
|
|
20230728,111600,57108905,2650,2650,2650,2650,3
|
|
20230728,111500,57100955,2650,2650,2650,2650,20
|
|
20230728,111400,57047955,2660,2660,2660,2660,0
|
|
20230728,111300,57047955,2660,2660,2660,2660,0
|
|
20230728,111200,57047955,2660,2660,2660,2660,0
|
|
20230728,111100,57047955,2660,2660,2660,2660,1
|
|
20230728,111000,57045295,2650,2655,2655,2650,1349
|
|
20230728,110900,53463980,2660,2660,2660,2660,0
|
|
20230728,110800,53463980,2660,2660,2660,2660,0
|
|
20230728,110700,53463980,2660,2660,2660,2660,0
|
|
20230728,110600,53463980,2660,2660,2660,2660,0
|
|
20230728,110500,53463980,2660,2660,2660,2660,10
|
|
20230728,110400,53437380,2660,2660,2660,2660,5
|
|
20230728,110300,53424080,2660,2660,2660,2660,5
|
|
20230728,110200,53410780,2655,2655,2655,2655,0
|
|
20230728,110100,53410780,2655,2655,2655,2655,0
|
|
20230728,110000,53410780,2655,2655,2655,2655,708
|
|
20230728,105900,51531040,2655,2655,2655,2655,1
|
|
20230728,105800,51528385,2655,2655,2655,2655,0
|
|
20230728,105700,51528385,2655,2655,2655,2655,1
|
|
20230728,105600,51525730,2655,2655,2655,2655,2
|
|
20230728,105500,51520420,2645,2655,2655,2645,2094
|
|
20230728,105400,45968540,2655,2655,2655,2655,0
|
|
20230728,105300,45968540,2655,2655,2655,2655,19
|
|
20230728,105200,45918095,2655,2655,2655,2655,0
|
|
20230728,105100,45918095,2655,2655,2655,2655,0
|
|
20230728,105000,45918095,2655,2655,2655,2655,0
|
|
20230728,104900,45918095,2655,2655,2655,2655,0
|
|
20230728,104800,45918095,2655,2655,2655,2655,0
|
|
20230728,104700,45918095,2655,2655,2655,2655,0
|
|
20230728,104600,45918095,2655,2655,2655,2655,1
|
|
20230728,104500,45915440,2650,2650,2650,2650,124
|
|
20230728,104400,45586840,2650,2650,2650,2650,0
|
|
20230728,104300,45586840,2650,2650,2650,2650,0
|
|
20230728,104200,45586840,2650,2650,2650,2650,0
|
|
20230728,104100,45586840,2650,2650,2650,2650,0
|
|
20230728,104000,45586840,2650,2645,2650,2645,289
|
|
20230728,103900,44822430,2650,2650,2650,2650,0
|
|
20230728,103800,44822430,2650,2650,2650,2650,1
|
|
20230728,103700,44819780,2650,2650,2650,2650,0
|
|
20230728,103600,44819780,2650,2650,2650,2650,0
|
|
20230728,103500,44819780,2650,2645,2650,2640,481
|
|
20230728,103400,43549220,2650,2650,2650,2650,0
|
|
20230728,103300,43549220,2650,2650,2650,2650,1
|
|
20230728,103200,43546570,2650,2650,2650,2650,1
|
|
20230728,103100,43543920,2655,2655,2655,2655,0
|
|
20230728,103000,43543920,2655,2655,2655,2655,1
|
|
20230728,102900,43541265,2655,2650,2655,2645,605
|
|
20230728,102800,41938020,2640,2640,2640,2640,0
|
|
20230728,102700,41938020,2640,2650,2650,2640,207
|
|
20230728,102600,41389500,2650,2650,2650,2650,0
|
|
20230728,102500,41389500,2650,2650,2650,2650,0
|
|
20230728,102400,41389500,2650,2640,2650,2640,2
|
|
20230728,102300,41384210,2650,2650,2650,2650,0
|
|
20230728,102200,41384210,2650,2650,2650,2650,0
|
|
20230728,102100,41384210,2650,2650,2650,2650,1
|
|
20230728,102000,41381560,2650,2650,2650,2650,0
|
|
20230728,101900,41381560,2650,2650,2650,2650,0
|
|
20230728,101800,41381560,2650,2650,2650,2650,1
|
|
20230728,101700,41378910,2650,2650,2650,2650,1
|
|
20230728,101600,41376260,2650,2650,2650,2650,2
|
|
20230728,101500,41370960,2650,2650,2650,2650,1
|
|
20230728,101400,41368310,2650,2650,2650,2650,1
|
|
20230728,101300,41365660,2650,2650,2650,2650,1
|
|
20230728,101200,41363010,2650,2650,2650,2650,7
|
|
20230728,101100,41344460,2650,2640,2650,2635,161
|
|
20230728,101000,40919010,2635,2635,2635,2635,0
|
|
20230728,100900,40919010,2635,2635,2635,2635,200
|
|
20230728,100800,40392010,2635,2640,2640,2635,12
|
|
20230728,100700,40360335,2640,2645,2645,2640,149
|
|
20230728,100600,39966250,2645,2645,2645,2645,0
|
|
20230728,100500,39966250,2645,2645,2645,2645,0
|
|
20230728,100400,39966250,2645,2645,2645,2645,2
|
|
20230728,100300,39960960,2635,2635,2635,2635,0
|
|
20230728,100200,39960960,2635,2630,2635,2630,615
|
|
20230728,100100,38340640,2630,2625,2635,2625,647
|
|
20230728,100000,36635890,2625,2625,2635,2625,43
|
|
20230728,095900,36522605,2625,2625,2625,2625,0
|
|
20230728,095800,36522605,2625,2630,2630,2625,1043
|
|
20230728,095700,33779730,2630,2640,2640,2630,134
|
|
20230728,095600,33426680,2630,2630,2630,2630,0
|
|
20230728,095500,33426680,2630,2630,2630,2630,0
|
|
20230728,095400,33426680,2630,2630,2630,2630,904
|
|
20230728,095300,31049160,2630,2630,2630,2630,0
|
|
20230728,095200,31049160,2630,2635,2635,2630,2282
|
|
20230728,095100,25036620,2645,2645,2645,2645,2
|
|
20230728,095000,25031330,2640,2640,2640,2640,500
|
|
20230728,094900,23711330,2635,2635,2635,2635,0
|
|
20230728,094800,23711330,2635,2640,2640,2635,774
|
|
20230728,094700,21668160,2640,2640,2640,2640,1
|
|
20230728,094600,21665520,2640,2640,2640,2640,30
|
|
20230728,094500,21586320,2640,2635,2640,2635,2
|
|
20230728,094400,21581045,2640,2640,2640,2640,141
|
|
20230728,094300,21208805,2640,2640,2640,2635,514
|
|
20230728,094200,19851905,2635,2640,2640,2635,203
|
|
20230728,094100,19316010,2640,2640,2640,2640,100
|
|
20230728,094000,19052010,2630,2630,2630,2630,0
|
|
20230728,093900,19052010,2630,2640,2640,2630,1017
|
|
20230728,093800,16367290,2640,2640,2640,2640,0
|
|
20230728,093700,16367290,2640,2640,2640,2640,7
|
|
20230728,093600,16348810,2640,2640,2640,2640,1
|
|
20230728,093500,16346170,2640,2640,2640,2640,10
|
|
20230728,093400,16319770,2640,2640,2640,2640,25
|
|
20230728,093300,16253770,2640,2645,2645,2640,136
|
|
20230728,093200,15894680,2645,2645,2645,2645,51
|
|
20230728,093100,15759785,2645,2655,2655,2645,9
|
|
20230728,093000,15735970,2650,2650,2650,2640,53
|
|
20230728,092900,15595530,2640,2640,2640,2640,32
|
|
20230728,092800,15511050,2640,2640,2640,2640,16
|
|
20230728,092700,15468810,2640,2640,2640,2640,0
|
|
20230728,092600,15468810,2640,2635,2640,2635,442
|
|
20230728,092500,14304080,2635,2645,2645,2635,2623
|
|
20230728,092400,7380000,2645,2645,2645,2645,2
|
|
20230728,092300,7374710,2645,2645,2645,2645,1
|
|
20230728,092200,7372065,2635,2645,2645,2635,3
|
|
20230728,092100,7364150,2645,2645,2645,2645,0
|
|
20230728,092000,7364150,2645,2645,2645,2645,0
|
|
20230728,091900,7364150,2645,2635,2645,2635,5
|
|
20230728,091800,7350945,2655,2655,2655,2655,0
|
|
20230728,091700,7350945,2655,2655,2655,2655,11
|
|
20230728,091600,7321740,2655,2655,2655,2655,1
|
|
20230728,091500,7319085,2635,2635,2635,2635,5
|
|
20230728,091400,7305910,2635,2655,2655,2635,20
|
|
20230728,091300,7252990,2655,2655,2655,2655,1
|
|
20230728,091200,7250335,2655,2655,2655,2655,1
|
|
20230728,091100,7247680,2635,2655,2655,2635,5
|
|
20230728,091000,7234445,2635,2650,2655,2635,397
|
|
20230728,090900,6182460,2655,2655,2655,2655,51
|
|
20230728,090800,6047055,2655,2655,2655,2655,1
|
|
20230728,090700,6044400,2655,2655,2655,2655,501
|
|
20230728,090600,4714245,2655,2655,2655,2655,1
|
|
20230728,090500,4711590,2655,2655,2655,2655,10
|
|
20230728,090400,4685040,2635,2635,2635,2635,0
|
|
20230728,090300,4685040,2635,2635,2635,2635,1320
|
|
20230728,090200,1206840,2635,2635,2635,2635,0
|
|
20230728,090100,1206840,2635,2650,2650,2635,290
|
|
20230728,090000,439905,2655,2650,2655,2650,166
|