597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185400,292368120,2180,2180,2180,2180,3933
|
|
20230728,185300,292368120,2180,2180,2180,2180,0
|
|
20230728,185200,292368120,2180,2180,2180,2180,0
|
|
20230728,185100,292368120,2180,2180,2180,2180,0
|
|
20230728,185000,292368120,2180,2180,2180,2180,0
|
|
20230728,184900,292368120,2180,2180,2180,2180,0
|
|
20230728,184800,292368120,2180,2180,2180,2180,0
|
|
20230728,184700,292368120,2180,2180,2180,2180,0
|
|
20230728,184600,292368120,2180,2180,2180,2180,0
|
|
20230728,184500,292368120,2180,2180,2180,2180,0
|
|
20230728,184400,292368120,2180,2180,2180,2180,0
|
|
20230728,184300,292368120,2180,2180,2180,2180,0
|
|
20230728,184200,292368120,2180,2180,2180,2180,0
|
|
20230728,184100,292368120,2180,2180,2180,2180,0
|
|
20230728,184000,292368120,2180,2180,2180,2180,0
|
|
20230728,183900,292368120,2180,2180,2180,2180,0
|
|
20230728,183800,292368120,2180,2180,2180,2180,0
|
|
20230728,183700,292368120,2180,2180,2180,2180,0
|
|
20230728,183600,292368120,2180,2180,2180,2180,0
|
|
20230728,183500,292368120,2180,2180,2180,2180,0
|
|
20230728,183400,292368120,2180,2180,2180,2180,0
|
|
20230728,183300,292368120,2180,2180,2180,2180,0
|
|
20230728,183200,292368120,2180,2180,2180,2180,0
|
|
20230728,183100,292368120,2180,2180,2180,2180,0
|
|
20230728,183000,292368120,2180,2180,2180,2180,0
|
|
20230728,182900,292368120,2180,2180,2180,2180,0
|
|
20230728,182800,292368120,2180,2180,2180,2180,0
|
|
20230728,182700,292368120,2180,2180,2180,2180,0
|
|
20230728,182600,292368120,2180,2180,2180,2180,0
|
|
20230728,182500,292368120,2180,2180,2180,2180,0
|
|
20230728,182400,292368120,2180,2180,2180,2180,3933
|
|
20230728,182300,292368120,2180,2180,2180,2180,0
|
|
20230728,182200,292368120,2180,2180,2180,2180,0
|
|
20230728,182100,292368120,2180,2180,2180,2180,0
|
|
20230728,182000,292368120,2180,2180,2180,2180,0
|
|
20230728,181900,292368120,2180,2180,2180,2180,0
|
|
20230728,181800,292368120,2180,2180,2180,2180,0
|
|
20230728,181700,292368120,2180,2180,2180,2180,0
|
|
20230728,181600,292368120,2180,2180,2180,2180,0
|
|
20230728,181500,292368120,2180,2180,2180,2180,0
|
|
20230728,181400,292368120,2180,2180,2180,2180,0
|
|
20230728,181300,292368120,2180,2180,2180,2180,0
|
|
20230728,181200,292368120,2180,2180,2180,2180,0
|
|
20230728,181100,292368120,2180,2180,2180,2180,0
|
|
20230728,181000,292368120,2180,2180,2180,2180,0
|
|
20230728,180900,292368120,2180,2180,2180,2180,0
|
|
20230728,180800,292368120,2180,2180,2180,2180,0
|
|
20230728,180700,292368120,2180,2180,2180,2180,0
|
|
20230728,180600,292368120,2180,2180,2180,2180,0
|
|
20230728,180500,292368120,2180,2180,2180,2180,0
|
|
20230728,180400,292368120,2180,2180,2180,2180,0
|
|
20230728,180300,292368120,2180,2180,2180,2180,0
|
|
20230728,180200,292368120,2180,2180,2180,2180,0
|
|
20230728,180100,292368120,2180,2180,2180,2180,0
|
|
20230728,180000,292368120,2180,2180,2180,2180,0
|
|
20230728,175900,292368120,2180,2180,2180,2180,0
|
|
20230728,175800,292368120,2180,2180,2180,2180,0
|
|
20230728,175700,292368120,2180,2180,2180,2180,0
|
|
20230728,175600,292368120,2180,2180,2180,2180,0
|
|
20230728,175500,292368120,2180,2180,2180,2180,0
|
|
20230728,175400,292368120,2180,2180,2180,2180,3933
|
|
20230728,175300,292368120,2180,2180,2180,2180,0
|
|
20230728,175200,292368120,2180,2180,2180,2180,0
|
|
20230728,175100,292368120,2180,2180,2180,2180,0
|
|
20230728,175000,292368120,2180,2180,2180,2180,0
|
|
20230728,174900,292368120,2180,2180,2180,2180,0
|
|
20230728,174800,292368120,2180,2180,2180,2180,0
|
|
20230728,174700,292368120,2180,2180,2180,2180,0
|
|
20230728,174600,292368120,2180,2180,2180,2180,0
|
|
20230728,174500,292368120,2180,2180,2180,2180,0
|
|
20230728,174400,292368120,2180,2180,2180,2180,0
|
|
20230728,174300,292368120,2180,2180,2180,2180,0
|
|
20230728,174200,292368120,2180,2180,2180,2180,0
|
|
20230728,174100,292368120,2180,2180,2180,2180,0
|
|
20230728,174000,292368120,2180,2180,2180,2180,0
|
|
20230728,173900,292368120,2180,2180,2180,2180,0
|
|
20230728,173800,292368120,2180,2180,2180,2180,0
|
|
20230728,173700,292368120,2180,2180,2180,2180,0
|
|
20230728,173600,292368120,2180,2180,2180,2180,0
|
|
20230728,173500,292368120,2180,2180,2180,2180,0
|
|
20230728,173400,292368120,2180,2180,2180,2180,0
|
|
20230728,173300,292368120,2180,2180,2180,2180,0
|
|
20230728,173200,292368120,2180,2180,2180,2180,0
|
|
20230728,173100,292368120,2180,2180,2180,2180,0
|
|
20230728,173000,292368120,2180,2180,2180,2180,0
|
|
20230728,172900,292368120,2180,2180,2180,2180,0
|
|
20230728,172800,292368120,2180,2180,2180,2180,0
|
|
20230728,172700,292368120,2180,2180,2180,2180,0
|
|
20230728,172600,292368120,2180,2180,2180,2180,0
|
|
20230728,172500,292368120,2180,2180,2180,2180,0
|
|
20230728,172400,292368120,2180,2180,2180,2180,3933
|
|
20230728,172300,292368120,2180,2180,2180,2180,0
|
|
20230728,172200,292368120,2180,2180,2180,2180,0
|
|
20230728,172100,292368120,2180,2180,2180,2180,0
|
|
20230728,172000,292368120,2180,2180,2180,2180,0
|
|
20230728,171900,292368120,2180,2180,2180,2180,0
|
|
20230728,171800,292368120,2180,2180,2180,2180,0
|
|
20230728,171700,292368120,2180,2180,2180,2180,0
|
|
20230728,171600,292368120,2180,2180,2180,2180,0
|
|
20230728,171500,292368120,2180,2180,2180,2180,0
|
|
20230728,171400,292368120,2180,2180,2180,2180,0
|
|
20230728,171300,292368120,2180,2180,2180,2180,0
|
|
20230728,171200,292368120,2180,2180,2180,2180,0
|
|
20230728,171100,292368120,2180,2180,2180,2180,0
|
|
20230728,171000,292368120,2180,2180,2180,2180,0
|
|
20230728,170900,292368120,2180,2180,2180,2180,0
|
|
20230728,170800,292368120,2180,2180,2180,2180,0
|
|
20230728,170700,292368120,2180,2180,2180,2180,0
|
|
20230728,170600,292368120,2180,2180,2180,2180,0
|
|
20230728,170500,292368120,2180,2180,2180,2180,0
|
|
20230728,170400,292368120,2180,2180,2180,2180,0
|
|
20230728,170300,292368120,2180,2180,2180,2180,0
|
|
20230728,170200,292368120,2180,2180,2180,2180,0
|
|
20230728,170100,292368120,2180,2180,2180,2180,0
|
|
20230728,170000,292368120,2180,2180,2180,2180,0
|
|
20230728,165900,292368120,2180,2180,2180,2180,0
|
|
20230728,165800,292368120,2180,2180,2180,2180,0
|
|
20230728,165700,292368120,2180,2180,2180,2180,0
|
|
20230728,165600,292368120,2180,2180,2180,2180,0
|
|
20230728,165500,292368120,2180,2180,2180,2180,0
|
|
20230728,165400,292368120,2180,2180,2180,2180,3933
|
|
20230728,165300,292368120,2180,2180,2180,2180,0
|
|
20230728,165200,292368120,2180,2180,2180,2180,0
|
|
20230728,165100,292368120,2180,2180,2180,2180,0
|
|
20230728,165000,292368120,2180,2180,2180,2180,0
|
|
20230728,164900,292368120,2180,2180,2180,2180,0
|
|
20230728,164800,292368120,2180,2180,2180,2180,0
|
|
20230728,164700,292368120,2180,2180,2180,2180,0
|
|
20230728,164600,292368120,2180,2180,2180,2180,0
|
|
20230728,164500,292368120,2180,2180,2180,2180,0
|
|
20230728,164400,292368120,2180,2180,2180,2180,0
|
|
20230728,164300,292368120,2180,2180,2180,2180,0
|
|
20230728,164200,292368120,2180,2180,2180,2180,0
|
|
20230728,164100,292368120,2180,2180,2180,2180,0
|
|
20230728,164000,292368120,2180,2180,2180,2180,0
|
|
20230728,163900,292368120,2180,2180,2180,2180,0
|
|
20230728,163800,292368120,2180,2180,2180,2180,0
|
|
20230728,163700,292368120,2180,2180,2180,2180,0
|
|
20230728,163600,292368120,2180,2180,2180,2180,0
|
|
20230728,163500,292368120,2180,2180,2180,2180,0
|
|
20230728,163400,292368120,2180,2180,2180,2180,0
|
|
20230728,163300,292368120,2180,2180,2180,2180,0
|
|
20230728,163200,292368120,2180,2180,2180,2180,0
|
|
20230728,163100,292368120,2180,2180,2180,2180,0
|
|
20230728,163000,292368120,2180,2180,2180,2180,0
|
|
20230728,162900,292368120,2180,2180,2180,2180,0
|
|
20230728,162800,292368120,2180,2180,2180,2180,0
|
|
20230728,162700,292368120,2180,2180,2180,2180,0
|
|
20230728,162600,292368120,2180,2180,2180,2180,0
|
|
20230728,162500,292368120,2180,2180,2180,2180,0
|
|
20230728,162400,292368120,2180,2180,2180,2180,3933
|
|
20230728,162300,292368120,2180,2180,2180,2180,0
|
|
20230728,162200,292368120,2180,2180,2180,2180,0
|
|
20230728,162100,292368120,2180,2180,2180,2180,0
|
|
20230728,162000,292368120,2180,2180,2180,2180,0
|
|
20230728,161900,292368120,2180,2180,2180,2180,0
|
|
20230728,161800,292368120,2180,2180,2180,2180,0
|
|
20230728,161700,292368120,2180,2180,2180,2180,0
|
|
20230728,161600,292368120,2180,2180,2180,2180,0
|
|
20230728,161500,292368120,2180,2180,2180,2180,0
|
|
20230728,161400,292368120,2180,2180,2180,2180,0
|
|
20230728,161300,292368120,2180,2180,2180,2180,0
|
|
20230728,161200,292368120,2180,2180,2180,2180,0
|
|
20230728,161100,292368120,2180,2180,2180,2180,0
|
|
20230728,161000,292368120,2180,2180,2180,2180,0
|
|
20230728,160900,292368120,2180,2180,2180,2180,0
|
|
20230728,160800,292368120,2180,2180,2180,2180,0
|
|
20230728,160700,292368120,2180,2180,2180,2180,0
|
|
20230728,160600,292368120,2180,2180,2180,2180,0
|
|
20230728,160500,292368120,2180,2180,2180,2180,0
|
|
20230728,160400,292368120,2180,2180,2180,2180,0
|
|
20230728,160300,292368120,2180,2180,2180,2180,0
|
|
20230728,160200,292368120,2180,2180,2180,2180,0
|
|
20230728,160100,292368120,2180,2180,2180,2180,0
|
|
20230728,160000,292368120,2180,2180,2180,2180,0
|
|
20230728,155900,292368120,2180,2180,2180,2180,0
|
|
20230728,155800,292368120,2180,2180,2180,2180,0
|
|
20230728,155700,292368120,2180,2180,2180,2180,0
|
|
20230728,155600,292368120,2180,2180,2180,2180,0
|
|
20230728,155500,292368120,2180,2180,2180,2180,0
|
|
20230728,155400,292368120,2180,2180,2180,2180,3933
|
|
20230728,155300,292368120,2180,2180,2180,2180,0
|
|
20230728,155200,292368120,2180,2180,2180,2180,0
|
|
20230728,155100,292368120,2180,2180,2180,2180,0
|
|
20230728,155000,292368120,2180,2180,2180,2180,0
|
|
20230728,154900,292368120,2180,2180,2180,2180,0
|
|
20230728,154800,292368120,2180,2180,2180,2180,0
|
|
20230728,154700,292368120,2180,2180,2180,2180,0
|
|
20230728,154600,292368120,2180,2180,2180,2180,0
|
|
20230728,154500,292368120,2180,2180,2180,2180,0
|
|
20230728,154400,292368120,2180,2180,2180,2180,0
|
|
20230728,154300,292368120,2180,2180,2180,2180,0
|
|
20230728,154200,292368120,2180,2180,2180,2180,0
|
|
20230728,154100,292368120,2180,2180,2180,2180,0
|
|
20230728,154000,292368120,2180,2180,2180,2180,0
|
|
20230728,153900,292368120,2180,2180,2180,2180,0
|
|
20230728,153800,292368120,2180,2180,2180,2180,0
|
|
20230728,153700,292368120,2180,2180,2180,2180,0
|
|
20230728,153600,292368120,2180,2180,2180,2180,0
|
|
20230728,153500,292368120,2180,2180,2180,2180,0
|
|
20230728,153400,292368120,2180,2180,2180,2180,0
|
|
20230728,153300,292368120,2180,2180,2180,2180,0
|
|
20230728,153200,292368120,2180,2180,2180,2180,0
|
|
20230728,153100,292368120,2180,2180,2180,2180,0
|
|
20230728,153000,292368120,2180,2180,2180,2180,3933
|
|
20230728,152900,283794180,2180,2180,2180,2180,0
|
|
20230728,152800,283794180,2180,2180,2180,2180,0
|
|
20230728,152700,283794180,2180,2180,2180,2180,0
|
|
20230728,152600,283794180,2180,2180,2180,2180,0
|
|
20230728,152500,283794180,2180,2180,2180,2180,0
|
|
20230728,152400,283794180,2180,2180,2180,2180,0
|
|
20230728,152300,283794180,2180,2180,2180,2180,0
|
|
20230728,152200,283794180,2180,2180,2180,2180,0
|
|
20230728,152100,283794180,2180,2180,2180,2180,0
|
|
20230728,152000,283794180,2180,2180,2180,2180,0
|
|
20230728,151900,283794180,2180,2180,2180,2180,0
|
|
20230728,151800,283794180,2180,2180,2180,2180,0
|
|
20230728,151700,283794180,2180,2170,2180,2170,128
|
|
20230728,151600,283515660,2170,2170,2170,2170,61
|
|
20230728,151500,283383290,2170,2170,2170,2170,1
|
|
20230728,151400,283381120,2165,2165,2165,2165,563
|
|
20230728,151300,282162225,2165,2165,2165,2165,47
|
|
20230728,151200,282060470,2170,2170,2170,2170,0
|
|
20230728,151100,282060470,2170,2170,2170,2165,3568
|
|
20230728,151000,274318140,2170,2170,2170,2170,77
|
|
20230728,150900,274151050,2170,2170,2170,2170,247
|
|
20230728,150800,273615060,2170,2175,2175,2170,1053
|
|
20230728,150700,271325570,2185,2185,2185,2185,0
|
|
20230728,150600,271325570,2185,2185,2185,2185,150
|
|
20230728,150500,270997820,2170,2170,2170,2170,0
|
|
20230728,150400,270997820,2170,2170,2170,2170,0
|
|
20230728,150300,270997820,2170,2170,2170,2170,0
|
|
20230728,150200,270997820,2170,2175,2175,2170,2687
|
|
20230728,150100,265165235,2185,2185,2185,2185,1
|
|
20230728,150000,265163050,2175,2175,2175,2175,428
|
|
20230728,145900,264232150,2175,2175,2175,2175,0
|
|
20230728,145800,264232150,2175,2185,2190,2175,5235
|
|
20230728,145700,252833595,2185,2185,2185,2185,2
|
|
20230728,145600,252829225,2185,2185,2185,2185,0
|
|
20230728,145500,252829225,2185,2185,2185,2185,0
|
|
20230728,145400,252829225,2185,2185,2185,2185,902
|
|
20230728,145300,250858355,2195,2195,2195,2195,0
|
|
20230728,145200,250858355,2195,2195,2195,2195,0
|
|
20230728,145100,250858355,2195,2195,2195,2195,0
|
|
20230728,145000,250858355,2195,2195,2195,2195,0
|
|
20230728,144900,250858355,2195,2195,2195,2195,0
|
|
20230728,144800,250858355,2195,2185,2195,2185,1002
|
|
20230728,144700,248668965,2185,2185,2185,2185,0
|
|
20230728,144600,248668965,2185,2185,2185,2185,0
|
|
20230728,144500,248668965,2185,2185,2185,2185,226
|
|
20230728,144400,248175155,2195,2195,2195,2195,0
|
|
20230728,144300,248175155,2195,2195,2195,2195,0
|
|
20230728,144200,248175155,2195,2195,2195,2195,0
|
|
20230728,144100,248175155,2195,2195,2195,2195,0
|
|
20230728,144000,248175155,2195,2195,2195,2195,0
|
|
20230728,143900,248175155,2195,2195,2195,2195,0
|
|
20230728,143800,248175155,2195,2195,2195,2195,1
|
|
20230728,143700,248172960,2185,2185,2185,2185,0
|
|
20230728,143600,248172960,2185,2185,2185,2185,7
|
|
20230728,143500,248157665,2190,2190,2190,2190,0
|
|
20230728,143400,248157665,2190,2190,2190,2190,192
|
|
20230728,143300,247737185,2195,2195,2195,2195,0
|
|
20230728,143200,247737185,2195,2195,2195,2195,0
|
|
20230728,143100,247737185,2195,2195,2195,2195,0
|
|
20230728,143000,247737185,2195,2195,2195,2195,1
|
|
20230728,142900,247734990,2195,2195,2195,2195,0
|
|
20230728,142800,247734990,2195,2195,2195,2195,0
|
|
20230728,142700,247734990,2195,2195,2195,2195,0
|
|
20230728,142600,247734990,2195,2195,2195,2195,0
|
|
20230728,142500,247734990,2195,2195,2195,2195,0
|
|
20230728,142400,247734990,2195,2195,2195,2195,0
|
|
20230728,142300,247734990,2195,2195,2195,2195,1
|
|
20230728,142200,247732795,2190,2190,2190,2190,0
|
|
20230728,142100,247732795,2190,2190,2190,2190,500
|
|
20230728,142000,246637795,2195,2190,2195,2190,201
|
|
20230728,141900,246197600,2190,2190,2190,2190,2000
|
|
20230728,141800,241817600,2190,2190,2190,2190,0
|
|
20230728,141700,241817600,2190,2190,2190,2190,389
|
|
20230728,141600,240965690,2190,2190,2190,2190,0
|
|
20230728,141500,240965690,2190,2190,2190,2190,475
|
|
20230728,141400,239925440,2190,2190,2190,2190,0
|
|
20230728,141300,239925440,2190,2190,2190,2190,5
|
|
20230728,141200,239914490,2190,2190,2190,2190,85
|
|
20230728,141100,239728340,2195,2195,2195,2195,0
|
|
20230728,141000,239728340,2195,2195,2195,2195,0
|
|
20230728,140900,239728340,2195,2195,2195,2195,1
|
|
20230728,140800,239726145,2190,2190,2190,2190,0
|
|
20230728,140700,239726145,2190,2190,2190,2190,781
|
|
20230728,140600,238015755,2190,2190,2190,2190,0
|
|
20230728,140500,238015755,2190,2190,2190,2190,0
|
|
20230728,140400,238015755,2190,2190,2190,2190,1
|
|
20230728,140300,238013565,2185,2185,2185,2185,0
|
|
20230728,140200,238013565,2185,2185,2185,2185,0
|
|
20230728,140100,238013565,2185,2185,2185,2185,0
|
|
20230728,140000,238013565,2185,2185,2185,2185,1
|
|
20230728,135900,238011380,2185,2185,2185,2185,0
|
|
20230728,135800,238011380,2185,2185,2185,2185,1
|
|
20230728,135700,238009195,2185,2185,2185,2185,50
|
|
20230728,135600,237899945,2195,2195,2195,2195,1
|
|
20230728,135500,237897750,2185,2185,2185,2185,0
|
|
20230728,135400,237897750,2185,2185,2185,2185,0
|
|
20230728,135300,237897750,2185,2185,2185,2185,0
|
|
20230728,135200,237897750,2185,2185,2185,2185,0
|
|
20230728,135100,237897750,2185,2185,2185,2185,5379
|
|
20230728,135000,226144635,2185,2185,2185,2185,500
|
|
20230728,134900,225052135,2185,2185,2185,2185,0
|
|
20230728,134800,225052135,2185,2185,2185,2185,209
|
|
20230728,134700,224595470,2190,2185,2190,2185,1284
|
|
20230728,134600,221788580,2185,2185,2185,2185,0
|
|
20230728,134500,221788580,2185,2185,2185,2185,9
|
|
20230728,134400,221768915,2185,2185,2185,2185,0
|
|
20230728,134300,221768915,2185,2185,2185,2185,0
|
|
20230728,134200,221768915,2185,2185,2185,2185,1698
|
|
20230728,134100,218058785,2185,2185,2185,2185,0
|
|
20230728,134000,218058785,2185,2185,2185,2185,0
|
|
20230728,133900,218058785,2185,2190,2190,2185,1000
|
|
20230728,133800,215871945,2190,2190,2190,2190,489
|
|
20230728,133700,214801035,2195,2195,2195,2195,0
|
|
20230728,133600,214801035,2195,2195,2195,2195,0
|
|
20230728,133500,214801035,2195,2195,2195,2195,0
|
|
20230728,133400,214801035,2195,2195,2195,2195,1510
|
|
20230728,133300,211486585,2195,2195,2195,2195,0
|
|
20230728,133200,211486585,2195,2195,2195,2195,0
|
|
20230728,133100,211486585,2195,2195,2195,2195,0
|
|
20230728,133000,211486585,2195,2195,2195,2195,0
|
|
20230728,132900,211486585,2195,2195,2195,2195,500
|
|
20230728,132800,210389085,2195,2195,2195,2195,500
|
|
20230728,132700,209291585,2205,2205,2205,2205,0
|
|
20230728,132600,209291585,2205,2205,2205,2205,100
|
|
20230728,132500,209071085,2205,2205,2205,2205,0
|
|
20230728,132400,209071085,2205,2205,2205,2205,1
|
|
20230728,132300,209068880,2195,2195,2195,2195,0
|
|
20230728,132200,209068880,2195,2195,2195,2195,17
|
|
20230728,132100,209031565,2195,2195,2195,2195,0
|
|
20230728,132000,209031565,2195,2195,2195,2195,1407
|
|
20230728,131900,205943200,2210,2210,2210,2210,0
|
|
20230728,131800,205943200,2210,2210,2210,2210,0
|
|
20230728,131700,205943200,2210,2210,2210,2210,48
|
|
20230728,131600,205837120,2210,2210,2210,2210,0
|
|
20230728,131500,205837120,2210,2210,2210,2210,4
|
|
20230728,131400,205828280,2200,2200,2200,2200,100
|
|
20230728,131300,205608280,2210,2210,2210,2210,7
|
|
20230728,131200,205592810,2210,2210,2210,2210,2500
|
|
20230728,131100,200067810,2210,2210,2210,2210,0
|
|
20230728,131000,200067810,2210,2210,2210,2210,5
|
|
20230728,130900,200056760,2210,2210,2210,2210,1
|
|
20230728,130800,200054550,2200,2200,2200,2200,0
|
|
20230728,130700,200054550,2200,2200,2200,2200,0
|
|
20230728,130600,200054550,2200,2200,2200,2200,0
|
|
20230728,130500,200054550,2200,2200,2200,2200,0
|
|
20230728,130400,200054550,2200,2200,2200,2200,0
|
|
20230728,130300,200054550,2200,2200,2200,2200,8400
|
|
20230728,130200,181574550,2205,2205,2205,2205,0
|
|
20230728,130100,181574550,2205,2205,2205,2205,0
|
|
20230728,130000,181574550,2205,2205,2205,2205,0
|
|
20230728,125900,181574550,2205,2205,2205,2205,0
|
|
20230728,125800,181574550,2205,2205,2205,2205,0
|
|
20230728,125700,181574550,2205,2205,2205,2205,4120
|
|
20230728,125600,172489950,2205,2205,2205,2205,3
|
|
20230728,125500,172483335,2205,2205,2205,2205,0
|
|
20230728,125400,172483335,2205,2205,2205,2205,0
|
|
20230728,125300,172483335,2205,2200,2205,2200,1131
|
|
20230728,125200,169990635,2205,2205,2205,2205,0
|
|
20230728,125100,169990635,2205,2205,2205,2205,0
|
|
20230728,125000,169990635,2205,2210,2210,2205,469
|
|
20230728,124900,168956480,2215,2215,2215,2215,0
|
|
20230728,124800,168956480,2215,2215,2215,2215,1000
|
|
20230728,124700,166741480,2215,2215,2215,2215,0
|
|
20230728,124600,166741480,2215,2215,2215,2215,0
|
|
20230728,124500,166741480,2215,2215,2215,2215,237
|
|
20230728,124400,166216525,2210,2215,2215,2210,1782
|
|
20230728,124300,162274395,2220,2220,2220,2220,0
|
|
20230728,124200,162274395,2220,2220,2220,2220,4164
|
|
20230728,124100,153030315,2220,2220,2220,2220,636
|
|
20230728,124000,151618395,2220,2220,2220,2220,50
|
|
20230728,123900,151507395,2220,2220,2220,2220,350
|
|
20230728,123800,150730395,2220,2220,2220,2220,0
|
|
20230728,123700,150730395,2220,2220,2220,2220,0
|
|
20230728,123600,150730395,2220,2220,2220,2220,481
|
|
20230728,123500,149662575,2220,2220,2220,2215,1916
|
|
20230728,123400,145409435,2220,2220,2220,2220,0
|
|
20230728,123300,145409435,2220,2220,2220,2220,1505
|
|
20230728,123200,142068335,2215,2215,2215,2215,992
|
|
20230728,123100,139871055,2205,2205,2205,2205,0
|
|
20230728,123000,139871055,2205,2205,2205,2205,10
|
|
20230728,122900,139849005,2205,2205,2205,2205,0
|
|
20230728,122800,139849005,2205,2205,2205,2205,0
|
|
20230728,122700,139849005,2205,2205,2205,2205,0
|
|
20230728,122600,139849005,2205,2205,2205,2205,0
|
|
20230728,122500,139849005,2205,2205,2205,2205,0
|
|
20230728,122400,139849005,2205,2210,2210,2205,500
|
|
20230728,122300,138744170,2210,2210,2210,2210,0
|
|
20230728,122200,138744170,2210,2210,2210,2210,0
|
|
20230728,122100,138744170,2210,2210,2210,2210,100
|
|
20230728,122000,138523170,2210,2210,2210,2210,0
|
|
20230728,121900,138523170,2210,2210,2210,2210,0
|
|
20230728,121800,138523170,2210,2210,2210,2210,0
|
|
20230728,121700,138523170,2210,2210,2210,2210,0
|
|
20230728,121600,138523170,2210,2210,2210,2210,0
|
|
20230728,121500,138523170,2210,2210,2210,2210,27
|
|
20230728,121400,138463500,2210,2210,2210,2210,10
|
|
20230728,121300,138441400,2210,2210,2210,2210,276
|
|
20230728,121200,137831440,2210,2210,2210,2210,5
|
|
20230728,121100,137820390,2210,2210,2210,2210,452
|
|
20230728,121000,136821470,2210,2210,2210,2210,0
|
|
20230728,120900,136821470,2210,2210,2210,2210,0
|
|
20230728,120800,136821470,2210,2210,2210,2210,0
|
|
20230728,120700,136821470,2210,2210,2210,2210,495
|
|
20230728,120600,135727520,2210,2210,2210,2210,0
|
|
20230728,120500,135727520,2210,2210,2210,2210,0
|
|
20230728,120400,135727520,2210,2210,2210,2210,0
|
|
20230728,120300,135727520,2210,2210,2210,2210,0
|
|
20230728,120200,135727520,2210,2210,2210,2210,0
|
|
20230728,120100,135727520,2210,2210,2210,2210,100
|
|
20230728,120000,135506520,2210,2210,2210,2210,9
|
|
20230728,115900,135486630,2200,2200,2200,2200,0
|
|
20230728,115800,135486630,2200,2200,2200,2200,0
|
|
20230728,115700,135486630,2200,2200,2200,2200,0
|
|
20230728,115600,135486630,2200,2200,2200,2200,0
|
|
20230728,115500,135486630,2200,2200,2200,2200,0
|
|
20230728,115400,135486630,2200,2200,2200,2200,0
|
|
20230728,115300,135486630,2200,2200,2200,2200,0
|
|
20230728,115200,135486630,2200,2200,2200,2200,0
|
|
20230728,115100,135486630,2200,2200,2200,2200,0
|
|
20230728,115000,135486630,2200,2200,2200,2200,0
|
|
20230728,114900,135486630,2200,2200,2200,2200,0
|
|
20230728,114800,135486630,2200,2205,2205,2200,3821
|
|
20230728,114700,127072060,2210,2205,2210,2205,322
|
|
20230728,114600,126360900,2205,2205,2205,2205,1153
|
|
20230728,114500,123818535,2200,2200,2200,2200,1367
|
|
20230728,114400,120811135,2200,2195,2200,2195,1981
|
|
20230728,114300,116458840,2200,2200,2200,2200,1
|
|
20230728,114200,116456640,2190,2190,2190,2190,0
|
|
20230728,114100,116456640,2190,2190,2190,2190,0
|
|
20230728,114000,116456640,2190,2190,2190,2190,0
|
|
20230728,113900,116456640,2190,2190,2190,2190,0
|
|
20230728,113800,116456640,2190,2190,2190,2190,0
|
|
20230728,113700,116456640,2190,2190,2190,2190,0
|
|
20230728,113600,116456640,2190,2190,2190,2190,0
|
|
20230728,113500,116456640,2190,2190,2190,2190,0
|
|
20230728,113400,116456640,2190,2190,2190,2190,0
|
|
20230728,113300,116456640,2190,2195,2195,2190,274
|
|
20230728,113200,115855220,2195,2195,2195,2195,228
|
|
20230728,113100,115354760,2195,2195,2195,2195,1
|
|
20230728,113000,115352565,2195,2195,2195,2195,365
|
|
20230728,112900,114551390,2195,2195,2195,2195,0
|
|
20230728,112800,114551390,2195,2195,2195,2195,0
|
|
20230728,112700,114551390,2195,2195,2195,2195,0
|
|
20230728,112600,114551390,2195,2195,2195,2195,1
|
|
20230728,112500,114549195,2195,2195,2195,2195,0
|
|
20230728,112400,114549195,2195,2195,2195,2195,520
|
|
20230728,112300,113407795,2195,2195,2195,2195,68
|
|
20230728,112200,113258535,2200,2200,2200,2200,0
|
|
20230728,112100,113258535,2200,2200,2200,2200,20
|
|
20230728,112000,113214535,2195,2195,2195,2195,0
|
|
20230728,111900,113214535,2195,2195,2195,2195,0
|
|
20230728,111800,113214535,2195,2195,2195,2195,165
|
|
20230728,111700,112852360,2195,2195,2195,2195,495
|
|
20230728,111600,111765835,2195,2195,2195,2195,0
|
|
20230728,111500,111765835,2195,2195,2195,2195,0
|
|
20230728,111400,111765835,2195,2195,2195,2195,0
|
|
20230728,111300,111765835,2195,2195,2195,2195,0
|
|
20230728,111200,111765835,2195,2195,2195,2195,0
|
|
20230728,111100,111765835,2195,2190,2195,2190,1353
|
|
20230728,111000,108801730,2190,2190,2190,2190,0
|
|
20230728,110900,108801730,2190,2190,2190,2190,0
|
|
20230728,110800,108801730,2190,2190,2190,2190,0
|
|
20230728,110700,108801730,2190,2190,2190,2190,0
|
|
20230728,110600,108801730,2190,2190,2190,2190,1
|
|
20230728,110500,108799540,2190,2190,2190,2190,4
|
|
20230728,110400,108790780,2190,2190,2190,2190,0
|
|
20230728,110300,108790780,2190,2190,2190,2190,200
|
|
20230728,110200,108352780,2185,2185,2185,2185,1
|
|
20230728,110100,108350595,2185,2185,2185,2185,0
|
|
20230728,110000,108350595,2185,2185,2185,2185,0
|
|
20230728,105900,108350595,2185,2185,2185,2185,0
|
|
20230728,105800,108350595,2185,2185,2185,2185,0
|
|
20230728,105700,108350595,2185,2185,2185,2185,0
|
|
20230728,105600,108350595,2185,2185,2185,2185,0
|
|
20230728,105500,108350595,2185,2185,2185,2185,0
|
|
20230728,105400,108350595,2185,2185,2185,2185,0
|
|
20230728,105300,108350595,2185,2185,2185,2185,0
|
|
20230728,105200,108350595,2185,2185,2185,2185,2
|
|
20230728,105100,108346225,2190,2185,2190,2185,20
|
|
20230728,105000,108302500,2190,2190,2190,2190,45
|
|
20230728,104900,108203950,2190,2190,2190,2190,374
|
|
20230728,104800,107384890,2200,2200,2200,2200,0
|
|
20230728,104700,107384890,2200,2200,2200,2200,0
|
|
20230728,104600,107384890,2200,2200,2200,2200,1
|
|
20230728,104500,107382690,2200,2200,2200,2200,1
|
|
20230728,104400,107380490,2190,2190,2190,2190,0
|
|
20230728,104300,107380490,2190,2190,2190,2190,0
|
|
20230728,104200,107380490,2190,2195,2195,2190,490
|
|
20230728,104100,106305925,2195,2195,2195,2195,0
|
|
20230728,104000,106305925,2195,2195,2195,2195,0
|
|
20230728,103900,106305925,2195,2195,2195,2195,305
|
|
20230728,103800,105636450,2200,2200,2200,2200,5
|
|
20230728,103700,105625450,2200,2200,2200,2200,101
|
|
20230728,103600,105403250,2200,2200,2200,2200,0
|
|
20230728,103500,105403250,2200,2200,2200,2200,1632
|
|
20230728,103400,101812850,2205,2205,2205,2205,1
|
|
20230728,103300,101810645,2205,2205,2205,2205,0
|
|
20230728,103200,101810645,2205,2200,2205,2195,2957
|
|
20230728,103100,95315455,2195,2195,2195,2195,0
|
|
20230728,103000,95315455,2195,2200,2200,2195,1619
|
|
20230728,102900,91756500,2200,2200,2200,2200,0
|
|
20230728,102800,91756500,2200,2200,2200,2200,119
|
|
20230728,102700,91494700,2195,2195,2195,2195,1730
|
|
20230728,102600,87697350,2195,2195,2195,2195,189
|
|
20230728,102500,87282495,2190,2190,2190,2190,9
|
|
20230728,102400,87262785,2195,2195,2195,2195,1
|
|
20230728,102300,87260590,2195,2195,2195,2195,30
|
|
20230728,102200,87194740,2195,2195,2195,2195,885
|
|
20230728,102100,85252165,2195,2195,2195,2195,0
|
|
20230728,102000,85252165,2195,2195,2195,2195,500
|
|
20230728,101900,84154665,2205,2205,2205,2205,0
|
|
20230728,101800,84154665,2205,2205,2205,2205,0
|
|
20230728,101700,84154665,2205,2200,2205,2200,471
|
|
20230728,101600,83118460,2200,2200,2200,2200,1
|
|
20230728,101500,83116260,2200,2200,2200,2190,841
|
|
20230728,101400,81266260,2200,2200,2200,2200,39
|
|
20230728,101300,81180460,2200,2205,2210,2200,1282
|
|
20230728,101200,78358275,2205,2195,2205,2195,4729
|
|
20230728,101100,67954985,2195,2185,2195,2185,3304
|
|
20230728,101000,60707965,2185,2185,2185,2185,24
|
|
20230728,100900,60655525,2185,2185,2185,2185,410
|
|
20230728,100800,59759675,2185,2185,2185,2185,244
|
|
20230728,100700,59226535,2180,2180,2180,2180,146
|
|
20230728,100600,58908255,2175,2175,2175,2175,238
|
|
20230728,100500,58390605,2170,2170,2170,2170,514
|
|
20230728,100400,57275225,2170,2170,2170,2170,0
|
|
20230728,100300,57275225,2170,2170,2170,2170,0
|
|
20230728,100200,57275225,2170,2170,2170,2170,0
|
|
20230728,100100,57275225,2170,2170,2170,2170,0
|
|
20230728,100000,57275225,2170,2155,2170,2155,2
|
|
20230728,095900,57270900,2170,2170,2170,2170,300
|
|
20230728,095800,56619900,2155,2155,2155,2155,0
|
|
20230728,095700,56619900,2155,2155,2155,2155,212
|
|
20230728,095600,56163040,2155,2155,2155,2155,0
|
|
20230728,095500,56163040,2155,2155,2155,2155,32
|
|
20230728,095400,56094080,2150,2155,2155,2150,206
|
|
20230728,095300,55651030,2155,2155,2155,2155,80
|
|
20230728,095200,55478630,2150,2155,2155,2150,4756
|
|
20230728,095100,45244180,2170,2170,2170,2170,0
|
|
20230728,095000,45244180,2170,2170,2170,2170,0
|
|
20230728,094900,45244180,2170,2170,2170,2170,0
|
|
20230728,094800,45244180,2170,2170,2170,2170,0
|
|
20230728,094700,45244180,2170,2170,2170,2170,0
|
|
20230728,094600,45244180,2170,2165,2170,2165,47
|
|
20230728,094500,45142320,2170,2160,2170,2160,2
|
|
20230728,094400,45137990,2160,2165,2165,2160,498
|
|
20230728,094300,44059825,2165,2165,2165,2165,177
|
|
20230728,094200,43676620,2165,2165,2165,2165,0
|
|
20230728,094100,43676620,2165,2165,2165,2165,0
|
|
20230728,094000,43676620,2165,2155,2165,2155,1051
|
|
20230728,093900,41401715,2155,2160,2160,2155,774
|
|
20230728,093800,39733740,2160,2160,2160,2160,1
|
|
20230728,093700,39731580,2165,2165,2165,2165,122
|
|
20230728,093600,39467450,2165,2165,2165,2165,3
|
|
20230728,093500,39460955,2165,2165,2165,2165,2
|
|
20230728,093400,39456625,2160,2160,2160,2160,2999
|
|
20230728,093300,32978785,2160,2160,2160,2160,1
|
|
20230728,093200,32976625,2160,2160,2160,2160,50
|
|
20230728,093100,32868625,2155,2160,2160,2155,314
|
|
20230728,093000,32191705,2170,2170,2170,2170,1
|
|
20230728,092900,32189535,2160,2165,2165,2160,431
|
|
20230728,092800,31257460,2170,2170,2170,2170,0
|
|
20230728,092700,31257460,2170,2170,2170,2170,636
|
|
20230728,092600,29877340,2170,2170,2170,2170,0
|
|
20230728,092500,29877340,2170,2170,2170,2170,33
|
|
20230728,092400,29805730,2170,2180,2180,2170,12
|
|
20230728,092300,29779630,2170,2170,2170,2170,15
|
|
20230728,092200,29747080,2170,2180,2180,2170,760
|
|
20230728,092100,28094870,2180,2180,2180,2180,34
|
|
20230728,092000,28020750,2180,2180,2180,2180,50
|
|
20230728,091900,27911750,2175,2175,2175,2175,44
|
|
20230728,091800,27816050,2170,2170,2170,2170,0
|
|
20230728,091700,27816050,2170,2170,2170,2170,0
|
|
20230728,091600,27816050,2170,2170,2170,2170,100
|
|
20230728,091500,27599050,2170,2175,2175,2170,3
|
|
20230728,091400,27592535,2170,2170,2170,2170,1
|
|
20230728,091300,27590365,2175,2175,2175,2175,100
|
|
20230728,091200,27372865,2160,2160,2160,2160,379
|
|
20230728,091100,26554225,2175,2175,2175,2175,65
|
|
20230728,091000,26412850,2175,2160,2175,2160,600
|
|
20230728,090900,25109985,2160,2160,2160,2160,0
|
|
20230728,090800,25109985,2160,2165,2165,2160,1210
|
|
20230728,090700,22495335,2160,2155,2170,2155,2404
|
|
20230728,090600,17303375,2150,2135,2150,2135,3706
|
|
20230728,090500,9363725,2135,2135,2140,2130,2937
|
|
20230728,090400,3092085,2135,2135,2135,2135,4
|
|
20230728,090300,3083545,2140,2135,2140,2135,417
|
|
20230728,090200,2191265,2140,2140,2140,2140,0
|
|
20230728,090100,2191265,2140,2115,2140,2115,505
|
|
20230728,090000,1123065,2115,2115,2115,2115,531
|