670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,200700,581303020,2275,2275,2275,2275,9091
|
|
20230728,200600,581303020,2275,2275,2275,2275,0
|
|
20230728,200500,581303020,2275,2275,2275,2275,0
|
|
20230728,200400,581303020,2275,2275,2275,2275,0
|
|
20230728,200300,581303020,2275,2275,2275,2275,0
|
|
20230728,200200,581303020,2275,2275,2275,2275,0
|
|
20230728,200100,581303020,2275,2275,2275,2275,0
|
|
20230728,200000,581303020,2275,2275,2275,2275,0
|
|
20230728,195900,581303020,2275,2275,2275,2275,0
|
|
20230728,195800,581303020,2275,2275,2275,2275,0
|
|
20230728,195700,581303020,2275,2275,2275,2275,0
|
|
20230728,195600,581303020,2275,2275,2275,2275,0
|
|
20230728,195500,581303020,2275,2275,2275,2275,0
|
|
20230728,195400,581303020,2275,2275,2275,2275,0
|
|
20230728,195300,581303020,2275,2275,2275,2275,0
|
|
20230728,195200,581303020,2275,2275,2275,2275,0
|
|
20230728,195100,581303020,2275,2275,2275,2275,0
|
|
20230728,195000,581303020,2275,2275,2275,2275,0
|
|
20230728,194900,581303020,2275,2275,2275,2275,0
|
|
20230728,194800,581303020,2275,2275,2275,2275,0
|
|
20230728,194700,581303020,2275,2275,2275,2275,0
|
|
20230728,194600,581303020,2275,2275,2275,2275,0
|
|
20230728,194500,581303020,2275,2275,2275,2275,0
|
|
20230728,194400,581303020,2275,2275,2275,2275,0
|
|
20230728,194300,581303020,2275,2275,2275,2275,0
|
|
20230728,194200,581303020,2275,2275,2275,2275,0
|
|
20230728,194100,581303020,2275,2275,2275,2275,0
|
|
20230728,194000,581303020,2275,2275,2275,2275,0
|
|
20230728,193900,581303020,2275,2275,2275,2275,0
|
|
20230728,193800,581303020,2275,2275,2275,2275,0
|
|
20230728,193700,581303020,2275,2275,2275,2275,9091
|
|
20230728,193600,581303020,2275,2275,2275,2275,0
|
|
20230728,193500,581303020,2275,2275,2275,2275,0
|
|
20230728,193400,581303020,2275,2275,2275,2275,0
|
|
20230728,193300,581303020,2275,2275,2275,2275,0
|
|
20230728,193200,581303020,2275,2275,2275,2275,0
|
|
20230728,193100,581303020,2275,2275,2275,2275,0
|
|
20230728,193000,581303020,2275,2275,2275,2275,0
|
|
20230728,192900,581303020,2275,2275,2275,2275,0
|
|
20230728,192800,581303020,2275,2275,2275,2275,0
|
|
20230728,192700,581303020,2275,2275,2275,2275,0
|
|
20230728,192600,581303020,2275,2275,2275,2275,0
|
|
20230728,192500,581303020,2275,2275,2275,2275,0
|
|
20230728,192400,581303020,2275,2275,2275,2275,0
|
|
20230728,192300,581303020,2275,2275,2275,2275,0
|
|
20230728,192200,581303020,2275,2275,2275,2275,0
|
|
20230728,192100,581303020,2275,2275,2275,2275,0
|
|
20230728,192000,581303020,2275,2275,2275,2275,0
|
|
20230728,191900,581303020,2275,2275,2275,2275,0
|
|
20230728,191800,581303020,2275,2275,2275,2275,0
|
|
20230728,191700,581303020,2275,2275,2275,2275,0
|
|
20230728,191600,581303020,2275,2275,2275,2275,0
|
|
20230728,191500,581303020,2275,2275,2275,2275,0
|
|
20230728,191400,581303020,2275,2275,2275,2275,0
|
|
20230728,191300,581303020,2275,2275,2275,2275,0
|
|
20230728,191200,581303020,2275,2275,2275,2275,0
|
|
20230728,191100,581303020,2275,2275,2275,2275,0
|
|
20230728,191000,581303020,2275,2275,2275,2275,0
|
|
20230728,190900,581303020,2275,2275,2275,2275,0
|
|
20230728,190800,581303020,2275,2275,2275,2275,0
|
|
20230728,190700,581303020,2275,2275,2275,2275,9091
|
|
20230728,190600,581303020,2275,2275,2275,2275,0
|
|
20230728,190500,581303020,2275,2275,2275,2275,0
|
|
20230728,190400,581303020,2275,2275,2275,2275,0
|
|
20230728,190300,581303020,2275,2275,2275,2275,0
|
|
20230728,190200,581303020,2275,2275,2275,2275,0
|
|
20230728,190100,581303020,2275,2275,2275,2275,0
|
|
20230728,190000,581303020,2275,2275,2275,2275,0
|
|
20230728,185900,581303020,2275,2275,2275,2275,0
|
|
20230728,185800,581303020,2275,2275,2275,2275,0
|
|
20230728,185700,581303020,2275,2275,2275,2275,0
|
|
20230728,185600,581303020,2275,2275,2275,2275,0
|
|
20230728,185500,581303020,2275,2275,2275,2275,0
|
|
20230728,185400,581303020,2275,2275,2275,2275,0
|
|
20230728,185300,581303020,2275,2275,2275,2275,0
|
|
20230728,185200,581303020,2275,2275,2275,2275,0
|
|
20230728,185100,581303020,2275,2275,2275,2275,0
|
|
20230728,185000,581303020,2275,2275,2275,2275,0
|
|
20230728,184900,581303020,2275,2275,2275,2275,0
|
|
20230728,184800,581303020,2275,2275,2275,2275,0
|
|
20230728,184700,581303020,2275,2275,2275,2275,0
|
|
20230728,184600,581303020,2275,2275,2275,2275,0
|
|
20230728,184500,581303020,2275,2275,2275,2275,0
|
|
20230728,184400,581303020,2275,2275,2275,2275,0
|
|
20230728,184300,581303020,2275,2275,2275,2275,0
|
|
20230728,184200,581303020,2275,2275,2275,2275,0
|
|
20230728,184100,581303020,2275,2275,2275,2275,0
|
|
20230728,184000,581303020,2275,2275,2275,2275,0
|
|
20230728,183900,581303020,2275,2275,2275,2275,0
|
|
20230728,183800,581303020,2275,2275,2275,2275,0
|
|
20230728,183700,581303020,2275,2275,2275,2275,9091
|
|
20230728,183600,581303020,2275,2275,2275,2275,0
|
|
20230728,183500,581303020,2275,2275,2275,2275,0
|
|
20230728,183400,581303020,2275,2275,2275,2275,0
|
|
20230728,183300,581303020,2275,2275,2275,2275,0
|
|
20230728,183200,581303020,2275,2275,2275,2275,0
|
|
20230728,183100,581303020,2275,2275,2275,2275,0
|
|
20230728,183000,581303020,2275,2275,2275,2275,0
|
|
20230728,182900,581303020,2275,2275,2275,2275,0
|
|
20230728,182800,581303020,2275,2275,2275,2275,0
|
|
20230728,182700,581303020,2275,2275,2275,2275,0
|
|
20230728,182600,581303020,2275,2275,2275,2275,0
|
|
20230728,182500,581303020,2275,2275,2275,2275,0
|
|
20230728,182400,581303020,2275,2275,2275,2275,0
|
|
20230728,182300,581303020,2275,2275,2275,2275,0
|
|
20230728,182200,581303020,2275,2275,2275,2275,0
|
|
20230728,182100,581303020,2275,2275,2275,2275,0
|
|
20230728,182000,581303020,2275,2275,2275,2275,0
|
|
20230728,181900,581303020,2275,2275,2275,2275,0
|
|
20230728,181800,581303020,2275,2275,2275,2275,0
|
|
20230728,181700,581303020,2275,2275,2275,2275,0
|
|
20230728,181600,581303020,2275,2275,2275,2275,0
|
|
20230728,181500,581303020,2275,2275,2275,2275,0
|
|
20230728,181400,581303020,2275,2275,2275,2275,0
|
|
20230728,181300,581303020,2275,2275,2275,2275,0
|
|
20230728,181200,581303020,2275,2275,2275,2275,0
|
|
20230728,181100,581303020,2275,2275,2275,2275,0
|
|
20230728,181000,581303020,2275,2275,2275,2275,0
|
|
20230728,180900,581303020,2275,2275,2275,2275,0
|
|
20230728,180800,581303020,2275,2275,2275,2275,0
|
|
20230728,180700,581303020,2275,2275,2275,2275,9091
|
|
20230728,180600,581303020,2275,2275,2275,2275,0
|
|
20230728,180500,581303020,2275,2275,2275,2275,0
|
|
20230728,180400,581303020,2275,2275,2275,2275,0
|
|
20230728,180300,581303020,2275,2275,2275,2275,0
|
|
20230728,180200,581303020,2275,2275,2275,2275,0
|
|
20230728,180100,581303020,2275,2275,2275,2275,0
|
|
20230728,180000,581303020,2275,2275,2275,2275,0
|
|
20230728,175900,581303020,2275,2275,2275,2275,0
|
|
20230728,175800,581303020,2275,2275,2275,2275,0
|
|
20230728,175700,581303020,2275,2275,2275,2275,0
|
|
20230728,175600,581303020,2275,2275,2275,2275,0
|
|
20230728,175500,581303020,2275,2275,2275,2275,0
|
|
20230728,175400,581303020,2275,2275,2275,2275,0
|
|
20230728,175300,581303020,2275,2275,2275,2275,0
|
|
20230728,175200,581303020,2275,2275,2275,2275,0
|
|
20230728,175100,581303020,2275,2275,2275,2275,0
|
|
20230728,175000,581303020,2275,2275,2275,2275,0
|
|
20230728,174900,581303020,2275,2275,2275,2275,0
|
|
20230728,174800,581303020,2275,2275,2275,2275,0
|
|
20230728,174700,581303020,2275,2275,2275,2275,0
|
|
20230728,174600,581303020,2275,2275,2275,2275,0
|
|
20230728,174500,581303020,2275,2275,2275,2275,0
|
|
20230728,174400,581303020,2275,2275,2275,2275,0
|
|
20230728,174300,581303020,2275,2275,2275,2275,0
|
|
20230728,174200,581303020,2275,2275,2275,2275,0
|
|
20230728,174100,581303020,2275,2275,2275,2275,0
|
|
20230728,174000,581303020,2275,2275,2275,2275,0
|
|
20230728,173900,581303020,2275,2275,2275,2275,0
|
|
20230728,173800,581303020,2275,2275,2275,2275,0
|
|
20230728,173700,581303020,2275,2275,2275,2275,9091
|
|
20230728,173600,581303020,2275,2275,2275,2275,0
|
|
20230728,173500,581303020,2275,2275,2275,2275,0
|
|
20230728,173400,581303020,2275,2275,2275,2275,0
|
|
20230728,173300,581303020,2275,2275,2275,2275,0
|
|
20230728,173200,581303020,2275,2275,2275,2275,0
|
|
20230728,173100,581303020,2275,2275,2275,2275,0
|
|
20230728,173000,581303020,2275,2275,2275,2275,0
|
|
20230728,172900,581303020,2275,2275,2275,2275,0
|
|
20230728,172800,581303020,2275,2275,2275,2275,0
|
|
20230728,172700,581303020,2275,2275,2275,2275,0
|
|
20230728,172600,581303020,2275,2275,2275,2275,0
|
|
20230728,172500,581303020,2275,2275,2275,2275,0
|
|
20230728,172400,581303020,2275,2275,2275,2275,0
|
|
20230728,172300,581303020,2275,2275,2275,2275,0
|
|
20230728,172200,581303020,2275,2275,2275,2275,0
|
|
20230728,172100,581303020,2275,2275,2275,2275,0
|
|
20230728,172000,581303020,2275,2275,2275,2275,0
|
|
20230728,171900,581303020,2275,2275,2275,2275,0
|
|
20230728,171800,581303020,2275,2275,2275,2275,0
|
|
20230728,171700,581303020,2275,2275,2275,2275,0
|
|
20230728,171600,581303020,2275,2275,2275,2275,0
|
|
20230728,171500,581303020,2275,2275,2275,2275,0
|
|
20230728,171400,581303020,2275,2275,2275,2275,0
|
|
20230728,171300,581303020,2275,2275,2275,2275,0
|
|
20230728,171200,581303020,2275,2275,2275,2275,0
|
|
20230728,171100,581303020,2275,2275,2275,2275,0
|
|
20230728,171000,581303020,2275,2275,2275,2275,0
|
|
20230728,170900,581303020,2275,2275,2275,2275,0
|
|
20230728,170800,581303020,2275,2275,2275,2275,0
|
|
20230728,170700,581303020,2275,2275,2275,2275,9091
|
|
20230728,170600,581303020,2275,2275,2275,2275,0
|
|
20230728,170500,581303020,2275,2275,2275,2275,0
|
|
20230728,170400,581303020,2275,2275,2275,2275,0
|
|
20230728,170300,581303020,2275,2275,2275,2275,0
|
|
20230728,170200,581303020,2275,2275,2275,2275,0
|
|
20230728,170100,581303020,2275,2275,2275,2275,0
|
|
20230728,170000,581303020,2275,2275,2275,2275,0
|
|
20230728,165900,581303020,2275,2275,2275,2275,0
|
|
20230728,165800,581303020,2275,2275,2275,2275,0
|
|
20230728,165700,581303020,2275,2275,2275,2275,0
|
|
20230728,165600,581303020,2275,2275,2275,2275,0
|
|
20230728,165500,581303020,2275,2275,2275,2275,0
|
|
20230728,165400,581303020,2275,2275,2275,2275,0
|
|
20230728,165300,581303020,2275,2275,2275,2275,0
|
|
20230728,165200,581303020,2275,2275,2275,2275,0
|
|
20230728,165100,581303020,2275,2275,2275,2275,0
|
|
20230728,165000,581303020,2275,2275,2275,2275,0
|
|
20230728,164900,581303020,2275,2275,2275,2275,0
|
|
20230728,164800,581303020,2275,2275,2275,2275,0
|
|
20230728,164700,581303020,2275,2275,2275,2275,0
|
|
20230728,164600,581303020,2275,2275,2275,2275,0
|
|
20230728,164500,581303020,2275,2275,2275,2275,0
|
|
20230728,164400,581303020,2275,2275,2275,2275,0
|
|
20230728,164300,581303020,2275,2275,2275,2275,0
|
|
20230728,164200,581303020,2275,2275,2275,2275,0
|
|
20230728,164100,581303020,2275,2275,2275,2275,0
|
|
20230728,164000,581303020,2275,2275,2275,2275,0
|
|
20230728,163900,581303020,2275,2275,2275,2275,0
|
|
20230728,163800,581303020,2275,2275,2275,2275,0
|
|
20230728,163700,581303020,2275,2275,2275,2275,9091
|
|
20230728,163600,581303020,2275,2275,2275,2275,0
|
|
20230728,163500,581303020,2275,2275,2275,2275,0
|
|
20230728,163400,581303020,2275,2275,2275,2275,0
|
|
20230728,163300,581303020,2275,2275,2275,2275,0
|
|
20230728,163200,581303020,2275,2275,2275,2275,0
|
|
20230728,163100,581303020,2275,2275,2275,2275,0
|
|
20230728,163000,581303020,2275,2275,2275,2275,0
|
|
20230728,162900,581303020,2275,2275,2275,2275,0
|
|
20230728,162800,581303020,2275,2275,2275,2275,0
|
|
20230728,162700,581303020,2275,2275,2275,2275,0
|
|
20230728,162600,581303020,2275,2275,2275,2275,0
|
|
20230728,162500,581303020,2275,2275,2275,2275,0
|
|
20230728,162400,581303020,2275,2275,2275,2275,0
|
|
20230728,162300,581303020,2275,2275,2275,2275,0
|
|
20230728,162200,581303020,2275,2275,2275,2275,0
|
|
20230728,162100,581303020,2275,2275,2275,2275,0
|
|
20230728,162000,581303020,2275,2275,2275,2275,0
|
|
20230728,161900,581303020,2275,2275,2275,2275,0
|
|
20230728,161800,581303020,2275,2275,2275,2275,0
|
|
20230728,161700,581303020,2275,2275,2275,2275,0
|
|
20230728,161600,581303020,2275,2275,2275,2275,0
|
|
20230728,161500,581303020,2275,2275,2275,2275,0
|
|
20230728,161400,581303020,2275,2275,2275,2275,0
|
|
20230728,161300,581303020,2275,2275,2275,2275,0
|
|
20230728,161200,581303020,2275,2275,2275,2275,0
|
|
20230728,161100,581303020,2275,2275,2275,2275,0
|
|
20230728,161000,581303020,2275,2275,2275,2275,0
|
|
20230728,160900,581303020,2275,2275,2275,2275,0
|
|
20230728,160800,581303020,2275,2275,2275,2275,0
|
|
20230728,160700,581303020,2275,2275,2275,2275,9091
|
|
20230728,160600,581303020,2275,2275,2275,2275,0
|
|
20230728,160500,581303020,2275,2275,2275,2275,0
|
|
20230728,160400,581303020,2275,2275,2275,2275,0
|
|
20230728,160300,581303020,2275,2275,2275,2275,0
|
|
20230728,160200,581303020,2275,2275,2275,2275,0
|
|
20230728,160100,581303020,2275,2275,2275,2275,0
|
|
20230728,160000,581303020,2275,2275,2275,2275,0
|
|
20230728,155900,581303020,2275,2275,2275,2275,0
|
|
20230728,155800,581303020,2275,2275,2275,2275,0
|
|
20230728,155700,581303020,2275,2275,2275,2275,0
|
|
20230728,155600,581303020,2275,2275,2275,2275,0
|
|
20230728,155500,581303020,2275,2275,2275,2275,0
|
|
20230728,155400,581303020,2275,2275,2275,2275,0
|
|
20230728,155300,581303020,2275,2275,2275,2275,0
|
|
20230728,155200,581303020,2275,2275,2275,2275,0
|
|
20230728,155100,581303020,2275,2275,2275,2275,0
|
|
20230728,155000,581303020,2275,2275,2275,2275,0
|
|
20230728,154900,581303020,2275,2275,2275,2275,0
|
|
20230728,154800,581303020,2275,2275,2275,2275,0
|
|
20230728,154700,581303020,2275,2275,2275,2275,0
|
|
20230728,154600,581303020,2275,2275,2275,2275,0
|
|
20230728,154500,581303020,2275,2275,2275,2275,0
|
|
20230728,154400,581303020,2275,2275,2275,2275,0
|
|
20230728,154300,581303020,2275,2275,2275,2275,0
|
|
20230728,154200,581303020,2275,2275,2275,2275,0
|
|
20230728,154100,581303020,2275,2275,2275,2275,0
|
|
20230728,154000,581303020,2275,2275,2275,2275,0
|
|
20230728,153900,581303020,2275,2275,2275,2275,0
|
|
20230728,153800,581303020,2275,2275,2275,2275,0
|
|
20230728,153700,581303020,2275,2275,2275,2275,9091
|
|
20230728,153600,581303020,2275,2275,2275,2275,0
|
|
20230728,153500,581303020,2275,2275,2275,2275,0
|
|
20230728,153400,581303020,2275,2275,2275,2275,0
|
|
20230728,153300,581303020,2275,2275,2275,2275,0
|
|
20230728,153200,581303020,2275,2275,2275,2275,0
|
|
20230728,153100,581303020,2275,2275,2275,2275,0
|
|
20230728,153000,581303020,2275,2275,2275,2275,9091
|
|
20230728,152900,560620995,2285,2285,2285,2285,0
|
|
20230728,152800,560620995,2285,2285,2285,2285,0
|
|
20230728,152700,560620995,2285,2285,2285,2285,0
|
|
20230728,152600,560620995,2285,2285,2285,2285,0
|
|
20230728,152500,560620995,2285,2285,2285,2285,0
|
|
20230728,152400,560620995,2285,2285,2285,2285,0
|
|
20230728,152300,560620995,2285,2285,2285,2285,0
|
|
20230728,152200,560620995,2285,2285,2285,2285,0
|
|
20230728,152100,560620995,2285,2285,2285,2285,0
|
|
20230728,152000,560620995,2285,2285,2285,2285,0
|
|
20230728,151900,560620995,2285,2285,2285,2285,145
|
|
20230728,151800,560289670,2285,2285,2285,2275,762
|
|
20230728,151700,558553120,2285,2285,2285,2285,44
|
|
20230728,151600,558452580,2285,2285,2285,2285,10
|
|
20230728,151500,558429730,2285,2285,2285,2285,547
|
|
20230728,151400,557179835,2275,2275,2275,2275,50
|
|
20230728,151300,557066085,2275,2275,2275,2275,0
|
|
20230728,151200,557066085,2275,2275,2275,2275,3
|
|
20230728,151100,557059260,2275,2275,2275,2275,41
|
|
20230728,151000,556965985,2275,2275,2275,2275,1204
|
|
20230728,150900,554226885,2280,2275,2280,2275,640
|
|
20230728,150800,552770820,2275,2275,2275,2275,41
|
|
20230728,150700,552677545,2275,2275,2280,2275,43
|
|
20230728,150600,552579715,2280,2280,2280,2275,1535
|
|
20230728,150500,549086830,2280,2280,2280,2280,1118
|
|
20230728,150400,546537790,2285,2285,2285,2285,1
|
|
20230728,150300,546535505,2285,2285,2285,2285,51
|
|
20230728,150200,546418970,2285,2280,2285,2280,503
|
|
20230728,150100,545269625,2280,2280,2280,2280,4
|
|
20230728,150000,545260505,2280,2285,2285,2280,551
|
|
20230728,145900,544001720,2285,2285,2285,2285,450
|
|
20230728,145800,542973470,2285,2285,2285,2285,51
|
|
20230728,145700,542856935,2285,2285,2285,2285,0
|
|
20230728,145600,542856935,2285,2285,2285,2285,0
|
|
20230728,145500,542856935,2285,2285,2285,2285,0
|
|
20230728,145400,542856935,2285,2285,2285,2285,0
|
|
20230728,145300,542856935,2285,2285,2290,2280,9060
|
|
20230728,145200,522154710,2280,2280,2280,2280,0
|
|
20230728,145100,522154710,2280,2280,2280,2280,0
|
|
20230728,145000,522154710,2280,2280,2280,2280,23
|
|
20230728,144900,522102270,2280,2280,2280,2280,77
|
|
20230728,144800,521926710,2280,2280,2280,2280,0
|
|
20230728,144700,521926710,2280,2280,2280,2280,1
|
|
20230728,144600,521924430,2285,2285,2285,2285,0
|
|
20230728,144500,521924430,2285,2285,2285,2285,0
|
|
20230728,144400,521924430,2285,2285,2285,2285,0
|
|
20230728,144300,521924430,2285,2285,2285,2285,198
|
|
20230728,144200,521472000,2275,2275,2275,2275,50
|
|
20230728,144100,521358250,2275,2280,2280,2275,1800
|
|
20230728,144000,517260250,2285,2285,2285,2285,1
|
|
20230728,143900,517257965,2275,2280,2280,2275,203
|
|
20230728,143800,516795140,2280,2280,2280,2280,0
|
|
20230728,143700,516795140,2280,2280,2280,2280,1001
|
|
20230728,143600,514512860,2285,2285,2285,2285,1
|
|
20230728,143500,514510575,2280,2280,2280,2280,176
|
|
20230728,143400,514109295,2285,2285,2285,2285,599
|
|
20230728,143300,512740580,2280,2280,2280,2280,0
|
|
20230728,143200,512740580,2280,2280,2280,2280,20
|
|
20230728,143100,512694980,2280,2280,2280,2280,43
|
|
20230728,143000,512596940,2280,2280,2280,2280,10
|
|
20230728,142900,512574140,2285,2285,2285,2285,0
|
|
20230728,142800,512574140,2285,2285,2285,2285,0
|
|
20230728,142700,512574140,2285,2285,2285,2285,2200
|
|
20230728,142600,507547140,2285,2285,2285,2285,0
|
|
20230728,142500,507547140,2285,2285,2285,2285,10
|
|
20230728,142400,507524290,2285,2295,2295,2285,197
|
|
20230728,142300,507072425,2295,2295,2300,2295,630
|
|
20230728,142200,505624570,2295,2295,2295,2275,11286
|
|
20230728,142100,479876175,2290,2290,2290,2290,0
|
|
20230728,142000,479876175,2290,2295,2295,2290,1026
|
|
20230728,141900,477525590,2295,2295,2295,2295,0
|
|
20230728,141800,477525590,2295,2295,2295,2295,500
|
|
20230728,141700,476378090,2300,2300,2300,2300,2
|
|
20230728,141600,476373490,2300,2300,2300,2300,500
|
|
20230728,141500,475223490,2305,2305,2305,2305,20
|
|
20230728,141400,475177390,2300,2300,2300,2300,0
|
|
20230728,141300,475177390,2300,2300,2300,2300,0
|
|
20230728,141200,475177390,2300,2305,2305,2300,1324
|
|
20230728,141100,472132090,2310,2310,2310,2310,0
|
|
20230728,141000,472132090,2310,2305,2310,2305,33
|
|
20230728,140900,472055970,2300,2300,2300,2300,0
|
|
20230728,140800,472055970,2300,2300,2300,2300,0
|
|
20230728,140700,472055970,2300,2300,2300,2300,58
|
|
20230728,140600,471922570,2300,2300,2300,2300,1443
|
|
20230728,140500,468603670,2300,2300,2300,2300,0
|
|
20230728,140400,468603670,2300,2300,2300,2300,0
|
|
20230728,140300,468603670,2300,2300,2300,2300,126
|
|
20230728,140200,468313870,2300,2300,2300,2300,0
|
|
20230728,140100,468313870,2300,2300,2300,2300,0
|
|
20230728,140000,468313870,2300,2305,2305,2300,137
|
|
20230728,135900,467998240,2305,2305,2305,2305,51
|
|
20230728,135800,467880685,2305,2305,2305,2305,0
|
|
20230728,135700,467880685,2305,2305,2305,2305,0
|
|
20230728,135600,467880685,2305,2305,2305,2305,443
|
|
20230728,135500,466859570,2305,2305,2305,2305,286
|
|
20230728,135400,466200340,2305,2305,2305,2305,614
|
|
20230728,135300,464785070,2305,2305,2305,2305,0
|
|
20230728,135200,464785070,2305,2305,2305,2305,0
|
|
20230728,135100,464785070,2305,2305,2305,2305,50
|
|
20230728,135000,464669820,2305,2305,2305,2305,0
|
|
20230728,134900,464669820,2305,2305,2305,2305,0
|
|
20230728,134800,464669820,2305,2305,2305,2305,0
|
|
20230728,134700,464669820,2305,2310,2315,2305,387
|
|
20230728,134600,463775885,2310,2310,2310,2310,403
|
|
20230728,134500,462844955,2310,2315,2315,2310,22
|
|
20230728,134400,462794125,2310,2310,2310,2310,323
|
|
20230728,134300,462047995,2310,2310,2310,2310,151
|
|
20230728,134200,461699185,2310,2310,2310,2310,100
|
|
20230728,134100,461468185,2310,2310,2310,2310,0
|
|
20230728,134000,461468185,2310,2310,2310,2310,0
|
|
20230728,133900,461468185,2310,2310,2310,2310,10
|
|
20230728,133800,461445085,2305,2305,2305,2305,0
|
|
20230728,133700,461445085,2305,2305,2305,2305,3
|
|
20230728,133600,461438170,2305,2305,2305,2305,0
|
|
20230728,133500,461438170,2305,2305,2305,2305,398
|
|
20230728,133400,460520780,2305,2305,2305,2305,0
|
|
20230728,133300,460520780,2305,2305,2305,2305,1
|
|
20230728,133200,460518475,2305,2305,2305,2305,1
|
|
20230728,133100,460516170,2310,2305,2310,2305,406
|
|
20230728,133000,459580330,2305,2305,2305,2305,9
|
|
20230728,132900,459559585,2310,2305,2310,2305,690
|
|
20230728,132800,457966635,2310,2310,2310,2310,806
|
|
20230728,132700,456104775,2310,2310,2310,2310,0
|
|
20230728,132600,456104775,2310,2310,2310,2310,208
|
|
20230728,132500,455624295,2310,2310,2310,2310,0
|
|
20230728,132400,455624295,2310,2310,2310,2310,0
|
|
20230728,132300,455624295,2310,2310,2310,2310,5
|
|
20230728,132200,455612745,2315,2315,2315,2315,0
|
|
20230728,132100,455612745,2315,2315,2315,2315,0
|
|
20230728,132000,455612745,2315,2315,2315,2315,100
|
|
20230728,131900,455381245,2315,2315,2315,2315,0
|
|
20230728,131800,455381245,2315,2315,2315,2315,0
|
|
20230728,131700,455381245,2315,2315,2315,2315,10
|
|
20230728,131600,455358095,2320,2310,2320,2310,82
|
|
20230728,131500,455168565,2310,2310,2310,2310,0
|
|
20230728,131400,455168565,2310,2320,2320,2310,10
|
|
20230728,131300,455145450,2325,2325,2325,2325,1
|
|
20230728,131200,455143125,2335,2335,2335,2335,20
|
|
20230728,131100,455096425,2350,2335,2350,2335,115
|
|
20230728,131000,454827460,2335,2330,2335,2325,491
|
|
20230728,130900,453684275,2330,2340,2355,2330,2012
|
|
20230728,130800,448959215,2340,2315,2355,2315,2225
|
|
20230728,130700,443758020,2320,2320,2320,2320,74
|
|
20230728,130600,443586340,2325,2295,2325,2295,2021
|
|
20230728,130500,438907510,2295,2295,2295,2295,10
|
|
20230728,130400,438884560,2295,2295,2295,2295,10
|
|
20230728,130300,438861610,2290,2290,2290,2290,555
|
|
20230728,130200,437590660,2295,2295,2295,2295,1
|
|
20230728,130100,437588365,2295,2295,2295,2295,2178
|
|
20230728,130000,432589855,2295,2295,2295,2295,100
|
|
20230728,125900,432360355,2305,2305,2305,2305,0
|
|
20230728,125800,432360355,2305,2305,2305,2305,500
|
|
20230728,125700,431207855,2300,2305,2305,2300,826
|
|
20230728,125600,429307955,2305,2305,2305,2305,0
|
|
20230728,125500,429307955,2305,2310,2310,2305,19
|
|
20230728,125400,429264110,2310,2310,2310,2310,1
|
|
20230728,125300,429261800,2310,2310,2310,2310,235
|
|
20230728,125200,428718950,2305,2305,2305,2305,1
|
|
20230728,125100,428716645,2305,2310,2310,2305,12
|
|
20230728,125000,428688945,2310,2300,2310,2300,666
|
|
20230728,124900,427154890,2300,2300,2300,2300,20
|
|
20230728,124800,427108890,2300,2300,2300,2300,0
|
|
20230728,124700,427108890,2300,2300,2315,2300,214
|
|
20230728,124600,426616390,2315,2320,2320,2315,10
|
|
20230728,124500,426593215,2325,2325,2325,2325,0
|
|
20230728,124400,426593215,2325,2325,2325,2325,0
|
|
20230728,124300,426593215,2325,2325,2325,2325,0
|
|
20230728,124200,426593215,2325,2310,2325,2310,135
|
|
20230728,124100,426279630,2320,2320,2320,2320,0
|
|
20230728,124000,426279630,2320,2315,2320,2315,25
|
|
20230728,123900,426221660,2315,2310,2315,2310,309
|
|
20230728,123800,425507375,2305,2305,2305,2305,61
|
|
20230728,123700,425366770,2305,2305,2305,2305,40
|
|
20230728,123600,425274570,2310,2300,2310,2300,305
|
|
20230728,123500,424573020,2300,2305,2305,2300,894
|
|
20230728,123400,422512540,2305,2305,2305,2305,139
|
|
20230728,123300,422192145,2305,2305,2305,2300,592
|
|
20230728,123200,420828540,2305,2300,2305,2300,488
|
|
20230728,123100,419706130,2300,2305,2310,2300,4782
|
|
20230728,123000,408665725,2300,2300,2305,2300,1162
|
|
20230728,122900,405990550,2305,2295,2305,2295,451
|
|
20230728,122800,404952905,2295,2290,2295,2290,1633
|
|
20230728,122700,401208005,2290,2290,2290,2290,19
|
|
20230728,122600,401164495,2290,2290,2290,2290,1
|
|
20230728,122500,401162205,2285,2285,2285,2285,82
|
|
20230728,122400,400974835,2285,2280,2285,2280,530
|
|
20230728,122300,399763935,2280,2275,2280,2275,3716
|
|
20230728,122200,391293640,2275,2275,2275,2275,600
|
|
20230728,122100,389928640,2275,2275,2275,2275,0
|
|
20230728,122000,389928640,2275,2275,2275,2275,0
|
|
20230728,121900,389928640,2275,2275,2275,2275,200
|
|
20230728,121800,389473640,2270,2270,2270,2270,13
|
|
20230728,121700,389444130,2270,2270,2270,2270,365
|
|
20230728,121600,388615580,2265,2265,2265,2265,0
|
|
20230728,121500,388615580,2265,2265,2265,2265,0
|
|
20230728,121400,388615580,2265,2265,2265,2265,0
|
|
20230728,121300,388615580,2265,2265,2265,2265,0
|
|
20230728,121200,388615580,2265,2265,2265,2265,0
|
|
20230728,121100,388615580,2265,2265,2265,2265,401
|
|
20230728,121000,387707315,2265,2265,2265,2265,0
|
|
20230728,120900,387707315,2265,2265,2265,2265,0
|
|
20230728,120800,387707315,2265,2265,2265,2265,446
|
|
20230728,120700,386697125,2265,2265,2265,2265,0
|
|
20230728,120600,386697125,2265,2265,2265,2265,1
|
|
20230728,120500,386694860,2265,2270,2270,2265,467
|
|
20230728,120400,385637080,2265,2270,2270,2265,97
|
|
20230728,120300,385417330,2270,2270,2270,2270,68
|
|
20230728,120200,385262970,2270,2270,2270,2270,110
|
|
20230728,120100,385013270,2270,2270,2270,2270,126
|
|
20230728,120000,384727250,2270,2270,2270,2270,0
|
|
20230728,115900,384727250,2270,2270,2270,2270,110
|
|
20230728,115800,384477550,2270,2270,2270,2270,0
|
|
20230728,115700,384477550,2270,2270,2270,2270,600
|
|
20230728,115600,383115550,2265,2265,2265,2265,325
|
|
20230728,115500,382379425,2265,2265,2265,2265,400
|
|
20230728,115400,381473425,2265,2265,2265,2265,0
|
|
20230728,115300,381473425,2265,2265,2265,2265,0
|
|
20230728,115200,381473425,2265,2265,2265,2265,30
|
|
20230728,115100,381405475,2260,2260,2260,2260,0
|
|
20230728,115000,381405475,2260,2260,2260,2260,0
|
|
20230728,114900,381405475,2260,2260,2260,2260,12
|
|
20230728,114800,381378355,2265,2265,2265,2265,44
|
|
20230728,114700,381278695,2260,2260,2260,2260,426
|
|
20230728,114600,380315935,2265,2265,2265,2265,11
|
|
20230728,114500,380291020,2260,2260,2260,2260,0
|
|
20230728,114400,380291020,2260,2265,2265,2260,45
|
|
20230728,114300,380189315,2265,2265,2265,2265,0
|
|
20230728,114200,380189315,2265,2265,2265,2265,57
|
|
20230728,114100,380060210,2265,2265,2265,2265,1089
|
|
20230728,114000,377593625,2265,2265,2265,2260,2149
|
|
20230728,113900,372732370,2260,2260,2260,2260,0
|
|
20230728,113800,372732370,2260,2260,2260,2260,0
|
|
20230728,113700,372732370,2260,2260,2260,2260,889
|
|
20230728,113600,370723230,2260,2265,2265,2260,14
|
|
20230728,113500,370691525,2265,2265,2265,2265,0
|
|
20230728,113400,370691525,2265,2260,2265,2260,920
|
|
20230728,113300,368609555,2265,2265,2265,2265,1
|
|
20230728,113200,368607290,2265,2265,2265,2265,1
|
|
20230728,113100,368605025,2265,2265,2265,2265,0
|
|
20230728,113000,368605025,2265,2265,2265,2265,789
|
|
20230728,112900,366817940,2260,2255,2260,2255,885
|
|
20230728,112800,364817850,2240,2250,2250,2235,4516
|
|
20230728,112700,354687315,2265,2265,2265,2265,1325
|
|
20230728,112600,351686190,2250,2260,2260,2250,1750
|
|
20230728,112500,347747190,2250,2255,2255,2250,1000
|
|
20230728,112400,345496665,2260,2260,2260,2260,115
|
|
20230728,112300,345236765,2260,2265,2265,2255,421
|
|
20230728,112200,344284805,2260,2260,2260,2260,461
|
|
20230728,112100,343242945,2255,2250,2255,2250,649
|
|
20230728,112000,341782195,2250,2255,2255,2240,1212
|
|
20230728,111900,339056370,2255,2255,2255,2255,200
|
|
20230728,111800,338605370,2255,2260,2260,2255,30
|
|
20230728,111700,338537635,2265,2265,2265,2265,100
|
|
20230728,111600,338311135,2260,2265,2265,2260,1886
|
|
20230728,111500,334041810,2270,2270,2270,2255,4795
|
|
20230728,111400,323201245,2270,2270,2270,2270,132
|
|
20230728,111300,322901605,2270,2270,2270,2270,339
|
|
20230728,111200,322132075,2275,2255,2275,2245,7196
|
|
20230728,111100,305869825,2250,2265,2270,2250,9728
|
|
20230728,111000,283912535,2265,2335,2335,2255,15924
|
|
20230728,110900,247544000,2340,2275,2380,2250,41284
|
|
20230728,110800,151737995,2280,2280,2280,2280,93
|
|
20230728,110700,151525955,2265,2265,2265,2265,16
|
|
20230728,110600,151489715,2265,2270,2270,2265,401
|
|
20230728,110500,150579450,2275,2270,2275,2270,4
|
|
20230728,110400,150570360,2280,2275,2280,2275,5184
|
|
20230728,110300,138775340,2270,2270,2270,2270,41
|
|
20230728,110200,138682270,2270,2275,2275,2270,694
|
|
20230728,110100,137106640,2275,2275,2275,2275,1511
|
|
20230728,110000,133669115,2275,2275,2275,2275,181
|
|
20230728,105900,133257340,2275,2275,2280,2275,459
|
|
20230728,105800,132210900,2280,2280,2280,2280,0
|
|
20230728,105700,132210900,2280,2280,2280,2280,0
|
|
20230728,105600,132210900,2280,2280,2280,2280,0
|
|
20230728,105500,132210900,2280,2280,2280,2280,0
|
|
20230728,105400,132210900,2280,2280,2280,2280,242
|
|
20230728,105300,131659140,2270,2270,2270,2270,0
|
|
20230728,105200,131659140,2270,2270,2270,2270,358
|
|
20230728,105100,130846480,2280,2285,2285,2275,3441
|
|
20230728,105000,123008105,2290,2290,2290,2290,255
|
|
20230728,104900,122424155,2300,2300,2300,2300,0
|
|
20230728,104800,122424155,2300,2290,2300,2290,200
|
|
20230728,104700,121965155,2290,2290,2290,2290,60
|
|
20230728,104600,121827755,2290,2290,2290,2290,283
|
|
20230728,104500,121179685,2290,2290,2290,2290,0
|
|
20230728,104400,121179685,2290,2295,2295,2290,50
|
|
20230728,104300,121065110,2300,2295,2300,2295,1142
|
|
20230728,104200,118439220,2290,2290,2290,2290,641
|
|
20230728,104100,116971330,2285,2285,2285,2285,240
|
|
20230728,104000,116422930,2290,2290,2290,2290,0
|
|
20230728,103900,116422930,2290,2290,2290,2290,9
|
|
20230728,103800,116402320,2290,2290,2290,2290,0
|
|
20230728,103700,116402320,2290,2295,2295,2290,2391
|
|
20230728,103600,110915415,2300,2290,2300,2290,902
|
|
20230728,103500,108842750,2290,2290,2290,2290,23
|
|
20230728,103400,108790080,2290,2295,2295,2290,220
|
|
20230728,103300,108285680,2295,2295,2295,2295,2208
|
|
20230728,103200,103218320,2295,2285,2300,2285,7750
|
|
20230728,103100,85461610,2280,2275,2280,2275,760
|
|
20230728,103000,83729450,2275,2275,2275,2275,1040
|
|
20230728,102900,81363450,2265,2265,2265,2265,0
|
|
20230728,102800,81363450,2265,2265,2265,2265,100
|
|
20230728,102700,81136950,2275,2275,2275,2275,0
|
|
20230728,102600,81136950,2275,2275,2275,2275,300
|
|
20230728,102500,80454450,2275,2275,2275,2275,1000
|
|
20230728,102400,78179450,2275,2275,2275,2275,5
|
|
20230728,102300,78168075,2260,2265,2265,2260,14
|
|
20230728,102200,78136410,2270,2270,2270,2270,152
|
|
20230728,102100,77791370,2270,2270,2275,2270,238
|
|
20230728,102000,77250410,2270,2270,2270,2270,0
|
|
20230728,101900,77250410,2270,2270,2270,2270,0
|
|
20230728,101800,77250410,2270,2270,2270,2270,305
|
|
20230728,101700,76558060,2270,2265,2270,2265,700
|
|
20230728,101600,74970265,2260,2260,2260,2260,100
|
|
20230728,101500,74744265,2270,2270,2270,2270,0
|
|
20230728,101400,74744265,2270,2270,2270,2270,0
|
|
20230728,101300,74744265,2270,2265,2270,2265,100
|
|
20230728,101200,74517315,2270,2270,2270,2270,0
|
|
20230728,101100,74517315,2270,2260,2270,2260,4461
|
|
20230728,101000,64421875,2250,2250,2250,2250,0
|
|
20230728,100900,64421875,2250,2250,2250,2250,570
|
|
20230728,100800,63139375,2250,2245,2255,2245,3427
|
|
20230728,100700,55422325,2245,2245,2245,2245,0
|
|
20230728,100600,55422325,2245,2240,2245,2240,926
|
|
20230728,100500,53343575,2235,2235,2235,2235,0
|
|
20230728,100400,53343575,2235,2235,2235,2235,0
|
|
20230728,100300,53343575,2235,2235,2235,2235,0
|
|
20230728,100200,53343575,2235,2235,2235,2235,187
|
|
20230728,100100,52925630,2235,2235,2235,2235,130
|
|
20230728,100000,52635080,2235,2235,2240,2235,642
|
|
20230728,095900,51200205,2240,2240,2240,2240,2
|
|
20230728,095800,51195725,2240,2240,2240,2240,5
|
|
20230728,095700,51184525,2240,2225,2240,2225,62
|
|
20230728,095600,51046395,2240,2240,2240,2240,62
|
|
20230728,095500,50907515,2235,2235,2235,2235,221
|
|
20230728,095400,50413580,2225,2225,2225,2225,189
|
|
20230728,095300,49993055,2225,2230,2230,2225,889
|
|
20230728,095200,48014525,2230,2230,2230,2230,0
|
|
20230728,095100,48014525,2230,2230,2230,2230,19
|
|
20230728,095000,47972155,2225,2225,2225,2225,0
|
|
20230728,094900,47972155,2225,2225,2225,2225,0
|
|
20230728,094800,47972155,2225,2225,2225,2225,0
|
|
20230728,094700,47972155,2225,2225,2225,2225,100
|
|
20230728,094600,47749655,2230,2230,2230,2230,9
|
|
20230728,094500,47729585,2230,2230,2230,2230,5
|
|
20230728,094400,47718435,2230,2225,2230,2225,258
|
|
20230728,094300,47144315,2225,2225,2225,2225,6
|
|
20230728,094200,47130965,2225,2225,2225,2225,4
|
|
20230728,094100,47122065,2225,2220,2225,2220,522
|
|
20230728,094000,45960620,2220,2220,2220,2220,3
|
|
20230728,093900,45953960,2225,2220,2225,2220,99
|
|
20230728,093800,45733790,2225,2215,2225,2215,586
|
|
20230728,093700,44432265,2220,2220,2220,2220,0
|
|
20230728,093600,44432265,2220,2220,2220,2220,95
|
|
20230728,093500,44221365,2200,2210,2210,2200,500
|
|
20230728,093400,43118565,2220,2220,2220,2220,91
|
|
20230728,093300,42916545,2220,2220,2220,2220,135
|
|
20230728,093200,42616845,2225,2215,2225,2215,97
|
|
20230728,093100,42401750,2220,2220,2220,2220,1
|
|
20230728,093000,42399530,2215,2225,2225,2215,266
|
|
20230728,092900,41809680,2220,2220,2220,2220,44
|
|
20230728,092800,41712000,2230,2220,2230,2220,2897
|
|
20230728,092700,35263820,2225,2225,2225,2225,34
|
|
20230728,092600,35188170,2235,2235,2235,2235,5
|
|
20230728,092500,35176995,2235,2235,2235,2235,79
|
|
20230728,092400,35000430,2235,2240,2240,2235,34
|
|
20230728,092300,34924275,2245,2245,2245,2245,95
|
|
20230728,092200,34711000,2250,2235,2250,2235,69
|
|
20230728,092100,34555910,2210,2235,2235,2210,250
|
|
20230728,092000,34001090,2225,2245,2245,2225,2352
|
|
20230728,091900,28764525,2230,2250,2250,2230,1090
|
|
20230728,091800,26323635,2240,2240,2240,2240,0
|
|
20230728,091700,26323635,2240,2245,2245,2240,21
|
|
20230728,091600,26276540,2245,2250,2250,2245,351
|
|
20230728,091500,25487880,2250,2250,2250,2250,1
|
|
20230728,091400,25485630,2245,2240,2245,2240,60
|
|
20230728,091300,25351020,2230,2260,2260,2230,559
|
|
20230728,091200,24089435,2260,2250,2260,2250,41
|
|
20230728,091100,23996925,2255,2235,2255,2235,66
|
|
20230728,091000,23849205,2235,2235,2235,2235,98
|
|
20230728,090900,23630175,2220,2230,2235,2220,93
|
|
20230728,090800,23422515,2230,2255,2265,2200,881
|
|
20230728,090700,21454230,2250,2230,2250,2230,14
|
|
20230728,090600,21422850,2225,2220,2225,2220,769
|
|
20230728,090500,19715645,2220,2205,2220,2205,1055
|
|
20230728,090400,17376590,2205,2205,2205,2205,0
|
|
20230728,090300,17376590,2205,2205,2205,2205,122
|
|
20230728,090200,17107580,2205,2205,2205,2195,2116
|
|
20230728,090100,12442155,2205,2210,2220,2205,385
|
|
20230728,090000,11592305,2205,2195,2205,2195,5277
|