617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191400,340030550,2365,2365,2365,2365,7787
|
|
20230728,191300,340030550,2365,2365,2365,2365,0
|
|
20230728,191200,340030550,2365,2365,2365,2365,0
|
|
20230728,191100,340030550,2365,2365,2365,2365,0
|
|
20230728,191000,340030550,2365,2365,2365,2365,0
|
|
20230728,190900,340030550,2365,2365,2365,2365,0
|
|
20230728,190800,340030550,2365,2365,2365,2365,0
|
|
20230728,190700,340030550,2365,2365,2365,2365,0
|
|
20230728,190600,340030550,2365,2365,2365,2365,0
|
|
20230728,190500,340030550,2365,2365,2365,2365,0
|
|
20230728,190400,340030550,2365,2365,2365,2365,0
|
|
20230728,190300,340030550,2365,2365,2365,2365,0
|
|
20230728,190200,340030550,2365,2365,2365,2365,0
|
|
20230728,190100,340030550,2365,2365,2365,2365,0
|
|
20230728,190000,340030550,2365,2365,2365,2365,0
|
|
20230728,185900,340030550,2365,2365,2365,2365,0
|
|
20230728,185800,340030550,2365,2365,2365,2365,0
|
|
20230728,185700,340030550,2365,2365,2365,2365,0
|
|
20230728,185600,340030550,2365,2365,2365,2365,0
|
|
20230728,185500,340030550,2365,2365,2365,2365,0
|
|
20230728,185400,340030550,2365,2365,2365,2365,0
|
|
20230728,185300,340030550,2365,2365,2365,2365,0
|
|
20230728,185200,340030550,2365,2365,2365,2365,0
|
|
20230728,185100,340030550,2365,2365,2365,2365,0
|
|
20230728,185000,340030550,2365,2365,2365,2365,0
|
|
20230728,184900,340030550,2365,2365,2365,2365,0
|
|
20230728,184800,340030550,2365,2365,2365,2365,0
|
|
20230728,184700,340030550,2365,2365,2365,2365,0
|
|
20230728,184600,340030550,2365,2365,2365,2365,0
|
|
20230728,184500,340030550,2365,2365,2365,2365,0
|
|
20230728,184400,340030550,2365,2365,2365,2365,7787
|
|
20230728,184300,340030550,2365,2365,2365,2365,0
|
|
20230728,184200,340030550,2365,2365,2365,2365,0
|
|
20230728,184100,340030550,2365,2365,2365,2365,0
|
|
20230728,184000,340030550,2365,2365,2365,2365,0
|
|
20230728,183900,340030550,2365,2365,2365,2365,0
|
|
20230728,183800,340030550,2365,2365,2365,2365,0
|
|
20230728,183700,340030550,2365,2365,2365,2365,0
|
|
20230728,183600,340030550,2365,2365,2365,2365,0
|
|
20230728,183500,340030550,2365,2365,2365,2365,0
|
|
20230728,183400,340030550,2365,2365,2365,2365,0
|
|
20230728,183300,340030550,2365,2365,2365,2365,0
|
|
20230728,183200,340030550,2365,2365,2365,2365,0
|
|
20230728,183100,340030550,2365,2365,2365,2365,0
|
|
20230728,183000,340030550,2365,2365,2365,2365,0
|
|
20230728,182900,340030550,2365,2365,2365,2365,0
|
|
20230728,182800,340030550,2365,2365,2365,2365,0
|
|
20230728,182700,340030550,2365,2365,2365,2365,0
|
|
20230728,182600,340030550,2365,2365,2365,2365,0
|
|
20230728,182500,340030550,2365,2365,2365,2365,0
|
|
20230728,182400,340030550,2365,2365,2365,2365,0
|
|
20230728,182300,340030550,2365,2365,2365,2365,0
|
|
20230728,182200,340030550,2365,2365,2365,2365,0
|
|
20230728,182100,340030550,2365,2365,2365,2365,0
|
|
20230728,182000,340030550,2365,2365,2365,2365,0
|
|
20230728,181900,340030550,2365,2365,2365,2365,0
|
|
20230728,181800,340030550,2365,2365,2365,2365,0
|
|
20230728,181700,340030550,2365,2365,2365,2365,0
|
|
20230728,181600,340030550,2365,2365,2365,2365,0
|
|
20230728,181500,340030550,2365,2365,2365,2365,0
|
|
20230728,181400,340030550,2365,2365,2365,2365,7787
|
|
20230728,181300,340030550,2365,2365,2365,2365,0
|
|
20230728,181200,340030550,2365,2365,2365,2365,0
|
|
20230728,181100,340030550,2365,2365,2365,2365,0
|
|
20230728,181000,340030550,2365,2365,2365,2365,0
|
|
20230728,180900,340030550,2365,2365,2365,2365,0
|
|
20230728,180800,340030550,2365,2365,2365,2365,0
|
|
20230728,180700,340030550,2365,2365,2365,2365,0
|
|
20230728,180600,340030550,2365,2365,2365,2365,0
|
|
20230728,180500,340030550,2365,2365,2365,2365,0
|
|
20230728,180400,340030550,2365,2365,2365,2365,0
|
|
20230728,180300,340030550,2365,2365,2365,2365,0
|
|
20230728,180200,340030550,2365,2365,2365,2365,0
|
|
20230728,180100,340030550,2365,2365,2365,2365,0
|
|
20230728,180000,340030550,2365,2365,2365,2365,0
|
|
20230728,175900,340030550,2365,2365,2365,2365,0
|
|
20230728,175800,340030550,2365,2365,2365,2365,0
|
|
20230728,175700,340030550,2365,2365,2365,2365,0
|
|
20230728,175600,340030550,2365,2365,2365,2365,0
|
|
20230728,175500,340030550,2365,2365,2365,2365,0
|
|
20230728,175400,340030550,2365,2365,2365,2365,0
|
|
20230728,175300,340030550,2365,2365,2365,2365,0
|
|
20230728,175200,340030550,2365,2365,2365,2365,0
|
|
20230728,175100,340030550,2365,2365,2365,2365,0
|
|
20230728,175000,340030550,2365,2365,2365,2365,0
|
|
20230728,174900,340030550,2365,2365,2365,2365,0
|
|
20230728,174800,340030550,2365,2365,2365,2365,0
|
|
20230728,174700,340030550,2365,2365,2365,2365,0
|
|
20230728,174600,340030550,2365,2365,2365,2365,0
|
|
20230728,174500,340030550,2365,2365,2365,2365,0
|
|
20230728,174400,340030550,2365,2365,2365,2365,7787
|
|
20230728,174300,340030550,2365,2365,2365,2365,0
|
|
20230728,174200,340030550,2365,2365,2365,2365,0
|
|
20230728,174100,340030550,2365,2365,2365,2365,0
|
|
20230728,174000,340030550,2365,2365,2365,2365,0
|
|
20230728,173900,340030550,2365,2365,2365,2365,0
|
|
20230728,173800,340030550,2365,2365,2365,2365,0
|
|
20230728,173700,340030550,2365,2365,2365,2365,0
|
|
20230728,173600,340030550,2365,2365,2365,2365,0
|
|
20230728,173500,340030550,2365,2365,2365,2365,0
|
|
20230728,173400,340030550,2365,2365,2365,2365,0
|
|
20230728,173300,340030550,2365,2365,2365,2365,0
|
|
20230728,173200,340030550,2365,2365,2365,2365,0
|
|
20230728,173100,340030550,2365,2365,2365,2365,0
|
|
20230728,173000,340030550,2365,2365,2365,2365,0
|
|
20230728,172900,340030550,2365,2365,2365,2365,0
|
|
20230728,172800,340030550,2365,2365,2365,2365,0
|
|
20230728,172700,340030550,2365,2365,2365,2365,0
|
|
20230728,172600,340030550,2365,2365,2365,2365,0
|
|
20230728,172500,340030550,2365,2365,2365,2365,0
|
|
20230728,172400,340030550,2365,2365,2365,2365,0
|
|
20230728,172300,340030550,2365,2365,2365,2365,0
|
|
20230728,172200,340030550,2365,2365,2365,2365,0
|
|
20230728,172100,340030550,2365,2365,2365,2365,0
|
|
20230728,172000,340030550,2365,2365,2365,2365,0
|
|
20230728,171900,340030550,2365,2365,2365,2365,0
|
|
20230728,171800,340030550,2365,2365,2365,2365,0
|
|
20230728,171700,340030550,2365,2365,2365,2365,0
|
|
20230728,171600,340030550,2365,2365,2365,2365,0
|
|
20230728,171500,340030550,2365,2365,2365,2365,0
|
|
20230728,171400,340030550,2365,2365,2365,2365,7787
|
|
20230728,171300,340030550,2365,2365,2365,2365,0
|
|
20230728,171200,340030550,2365,2365,2365,2365,0
|
|
20230728,171100,340030550,2365,2365,2365,2365,0
|
|
20230728,171000,340030550,2365,2365,2365,2365,0
|
|
20230728,170900,340030550,2365,2365,2365,2365,0
|
|
20230728,170800,340030550,2365,2365,2365,2365,0
|
|
20230728,170700,340030550,2365,2365,2365,2365,0
|
|
20230728,170600,340030550,2365,2365,2365,2365,0
|
|
20230728,170500,340030550,2365,2365,2365,2365,0
|
|
20230728,170400,340030550,2365,2365,2365,2365,0
|
|
20230728,170300,340030550,2365,2365,2365,2365,0
|
|
20230728,170200,340030550,2365,2365,2365,2365,0
|
|
20230728,170100,340030550,2365,2365,2365,2365,0
|
|
20230728,170000,340030550,2365,2365,2365,2365,0
|
|
20230728,165900,340030550,2365,2365,2365,2365,0
|
|
20230728,165800,340030550,2365,2365,2365,2365,0
|
|
20230728,165700,340030550,2365,2365,2365,2365,0
|
|
20230728,165600,340030550,2365,2365,2365,2365,0
|
|
20230728,165500,340030550,2365,2365,2365,2365,0
|
|
20230728,165400,340030550,2365,2365,2365,2365,0
|
|
20230728,165300,340030550,2365,2365,2365,2365,0
|
|
20230728,165200,340030550,2365,2365,2365,2365,0
|
|
20230728,165100,340030550,2365,2365,2365,2365,0
|
|
20230728,165000,340030550,2365,2365,2365,2365,0
|
|
20230728,164900,340030550,2365,2365,2365,2365,0
|
|
20230728,164800,340030550,2365,2365,2365,2365,0
|
|
20230728,164700,340030550,2365,2365,2365,2365,0
|
|
20230728,164600,340030550,2365,2365,2365,2365,0
|
|
20230728,164500,340030550,2365,2365,2365,2365,0
|
|
20230728,164400,340030550,2365,2365,2365,2365,7787
|
|
20230728,164300,340030550,2365,2365,2365,2365,0
|
|
20230728,164200,340030550,2365,2365,2365,2365,0
|
|
20230728,164100,340030550,2365,2365,2365,2365,0
|
|
20230728,164000,340030550,2365,2365,2365,2365,0
|
|
20230728,163900,340030550,2365,2365,2365,2365,0
|
|
20230728,163800,340030550,2365,2365,2365,2365,0
|
|
20230728,163700,340030550,2365,2365,2365,2365,0
|
|
20230728,163600,340030550,2365,2365,2365,2365,0
|
|
20230728,163500,340030550,2365,2365,2365,2365,0
|
|
20230728,163400,340030550,2365,2365,2365,2365,0
|
|
20230728,163300,340030550,2365,2365,2365,2365,0
|
|
20230728,163200,340030550,2365,2365,2365,2365,0
|
|
20230728,163100,340030550,2365,2365,2365,2365,0
|
|
20230728,163000,340030550,2365,2365,2365,2365,0
|
|
20230728,162900,340030550,2365,2365,2365,2365,0
|
|
20230728,162800,340030550,2365,2365,2365,2365,0
|
|
20230728,162700,340030550,2365,2365,2365,2365,0
|
|
20230728,162600,340030550,2365,2365,2365,2365,0
|
|
20230728,162500,340030550,2365,2365,2365,2365,0
|
|
20230728,162400,340030550,2365,2365,2365,2365,0
|
|
20230728,162300,340030550,2365,2365,2365,2365,0
|
|
20230728,162200,340030550,2365,2365,2365,2365,0
|
|
20230728,162100,340030550,2365,2365,2365,2365,0
|
|
20230728,162000,340030550,2365,2365,2365,2365,0
|
|
20230728,161900,340030550,2365,2365,2365,2365,0
|
|
20230728,161800,340030550,2365,2365,2365,2365,0
|
|
20230728,161700,340030550,2365,2365,2365,2365,0
|
|
20230728,161600,340030550,2365,2365,2365,2365,0
|
|
20230728,161500,340030550,2365,2365,2365,2365,0
|
|
20230728,161400,340030550,2365,2365,2365,2365,7787
|
|
20230728,161300,340030550,2365,2365,2365,2365,0
|
|
20230728,161200,340030550,2365,2365,2365,2365,0
|
|
20230728,161100,340030550,2365,2365,2365,2365,0
|
|
20230728,161000,340030550,2365,2365,2365,2365,0
|
|
20230728,160900,340030550,2365,2365,2365,2365,0
|
|
20230728,160800,340030550,2365,2365,2365,2365,0
|
|
20230728,160700,340030550,2365,2365,2365,2365,0
|
|
20230728,160600,340030550,2365,2365,2365,2365,0
|
|
20230728,160500,340030550,2365,2365,2365,2365,0
|
|
20230728,160400,340030550,2365,2365,2365,2365,0
|
|
20230728,160300,340030550,2365,2365,2365,2365,0
|
|
20230728,160200,340030550,2365,2365,2365,2365,0
|
|
20230728,160100,340030550,2365,2365,2365,2365,0
|
|
20230728,160000,340030550,2365,2365,2365,2365,0
|
|
20230728,155900,340030550,2365,2365,2365,2365,0
|
|
20230728,155800,340030550,2365,2365,2365,2365,0
|
|
20230728,155700,340030550,2365,2365,2365,2365,0
|
|
20230728,155600,340030550,2365,2365,2365,2365,0
|
|
20230728,155500,340030550,2365,2365,2365,2365,0
|
|
20230728,155400,340030550,2365,2365,2365,2365,0
|
|
20230728,155300,340030550,2365,2365,2365,2365,0
|
|
20230728,155200,340030550,2365,2365,2365,2365,0
|
|
20230728,155100,340030550,2365,2365,2365,2365,0
|
|
20230728,155000,340030550,2365,2365,2365,2365,0
|
|
20230728,154900,340030550,2365,2365,2365,2365,0
|
|
20230728,154800,340030550,2365,2365,2365,2365,0
|
|
20230728,154700,340030550,2365,2365,2365,2365,0
|
|
20230728,154600,340030550,2365,2365,2365,2365,0
|
|
20230728,154500,340030550,2365,2365,2365,2365,0
|
|
20230728,154400,340030550,2365,2365,2365,2365,7787
|
|
20230728,154300,340030550,2365,2365,2365,2365,0
|
|
20230728,154200,340030550,2365,2365,2365,2365,0
|
|
20230728,154100,340030550,2365,2365,2365,2365,0
|
|
20230728,154000,340030550,2365,2365,2365,2365,0
|
|
20230728,153900,340030550,2365,2365,2365,2365,0
|
|
20230728,153800,340030550,2365,2365,2365,2365,0
|
|
20230728,153700,340030550,2365,2365,2365,2365,0
|
|
20230728,153600,340030550,2365,2365,2365,2365,0
|
|
20230728,153500,340030550,2365,2365,2365,2365,0
|
|
20230728,153400,340030550,2365,2365,2365,2365,0
|
|
20230728,153300,340030550,2365,2365,2365,2365,0
|
|
20230728,153200,340030550,2365,2365,2365,2365,0
|
|
20230728,153100,340030550,2365,2365,2365,2365,0
|
|
20230728,153000,340030550,2365,2365,2365,2365,7787
|
|
20230728,152900,321614295,2385,2385,2385,2385,0
|
|
20230728,152800,321614295,2385,2385,2385,2385,0
|
|
20230728,152700,321614295,2385,2385,2385,2385,0
|
|
20230728,152600,321614295,2385,2385,2385,2385,0
|
|
20230728,152500,321614295,2385,2385,2385,2385,0
|
|
20230728,152400,321614295,2385,2385,2385,2385,0
|
|
20230728,152300,321614295,2385,2385,2385,2385,0
|
|
20230728,152200,321614295,2385,2385,2385,2385,0
|
|
20230728,152100,321614295,2385,2385,2385,2385,0
|
|
20230728,152000,321614295,2385,2385,2385,2385,0
|
|
20230728,151900,321614295,2385,2385,2385,2385,400
|
|
20230728,151800,320660295,2380,2380,2380,2380,2705
|
|
20230728,151700,314222395,2380,2375,2380,2370,2612
|
|
20230728,151600,308015420,2375,2365,2375,2365,1013
|
|
20230728,151500,305612535,2365,2365,2365,2365,60
|
|
20230728,151400,305470635,2370,2370,2370,2365,158
|
|
20230728,151300,305096925,2370,2370,2370,2370,66
|
|
20230728,151200,304940505,2370,2370,2370,2370,0
|
|
20230728,151100,304940505,2370,2370,2370,2370,7
|
|
20230728,151000,304923915,2370,2370,2370,2370,845
|
|
20230728,150900,302921265,2360,2365,2365,2360,1500
|
|
20230728,150800,299373935,2365,2375,2375,2365,1659
|
|
20230728,150700,295445590,2375,2370,2375,2370,21
|
|
20230728,150600,295395815,2370,2370,2375,2370,82
|
|
20230728,150500,295201470,2370,2375,2375,2370,601
|
|
20230728,150400,293777095,2375,2375,2375,2375,0
|
|
20230728,150300,293777095,2375,2375,2375,2375,0
|
|
20230728,150200,293777095,2375,2370,2375,2370,332
|
|
20230728,150100,292988910,2365,2365,2365,2365,200
|
|
20230728,150000,292515910,2365,2365,2365,2365,0
|
|
20230728,145900,292515910,2365,2365,2365,2365,0
|
|
20230728,145800,292515910,2365,2365,2365,2365,0
|
|
20230728,145700,292515910,2365,2365,2365,2365,0
|
|
20230728,145600,292515910,2365,2365,2365,2365,30
|
|
20230728,145500,292444960,2365,2365,2365,2365,0
|
|
20230728,145400,292444960,2365,2365,2365,2365,3
|
|
20230728,145300,292437865,2365,2365,2365,2365,7
|
|
20230728,145200,292421310,2365,2365,2365,2365,0
|
|
20230728,145100,292421310,2365,2365,2365,2365,0
|
|
20230728,145000,292421310,2365,2365,2365,2365,0
|
|
20230728,144900,292421310,2365,2365,2365,2365,4
|
|
20230728,144800,292411850,2370,2370,2370,2370,0
|
|
20230728,144700,292411850,2370,2370,2370,2370,0
|
|
20230728,144600,292411850,2370,2370,2370,2370,203
|
|
20230728,144500,291930740,2370,2370,2370,2370,0
|
|
20230728,144400,291930740,2370,2360,2370,2360,51
|
|
20230728,144300,291810370,2360,2360,2360,2360,0
|
|
20230728,144200,291810370,2360,2360,2360,2360,0
|
|
20230728,144100,291810370,2360,2360,2360,2360,0
|
|
20230728,144000,291810370,2360,2360,2360,2360,538
|
|
20230728,143900,290540690,2360,2360,2360,2360,7800
|
|
20230728,143800,272132690,2360,2360,2360,2360,0
|
|
20230728,143700,272132690,2360,2360,2360,2360,0
|
|
20230728,143600,272132690,2360,2360,2360,2360,0
|
|
20230728,143500,272132690,2360,2360,2360,2360,0
|
|
20230728,143400,272132690,2360,2360,2360,2360,0
|
|
20230728,143300,272132690,2360,2360,2360,2360,20
|
|
20230728,143200,272085490,2360,2360,2360,2360,6
|
|
20230728,143100,272071330,2360,2360,2360,2360,0
|
|
20230728,143000,272071330,2360,2360,2360,2360,56
|
|
20230728,142900,271939170,2360,2370,2370,2360,648
|
|
20230728,142800,270404410,2360,2360,2360,2360,0
|
|
20230728,142700,270404410,2360,2360,2360,2360,0
|
|
20230728,142600,270404410,2360,2360,2360,2360,190
|
|
20230728,142500,269956010,2360,2360,2360,2360,0
|
|
20230728,142400,269956010,2360,2360,2360,2360,0
|
|
20230728,142300,269956010,2360,2360,2360,2360,0
|
|
20230728,142200,269956010,2360,2360,2360,2360,0
|
|
20230728,142100,269956010,2360,2360,2370,2360,82
|
|
20230728,142000,269762390,2370,2370,2370,2370,0
|
|
20230728,141900,269762390,2370,2370,2370,2370,0
|
|
20230728,141800,269762390,2370,2370,2370,2370,1
|
|
20230728,141700,269760020,2355,2360,2360,2355,356
|
|
20230728,141600,268920980,2365,2365,2365,2365,0
|
|
20230728,141500,268920980,2365,2365,2365,2365,65
|
|
20230728,141400,268767255,2370,2370,2370,2370,50
|
|
20230728,141300,268648755,2370,2370,2370,2370,0
|
|
20230728,141200,268648755,2370,2370,2370,2370,0
|
|
20230728,141100,268648755,2370,2370,2370,2370,0
|
|
20230728,141000,268648755,2370,2370,2370,2370,0
|
|
20230728,140900,268648755,2370,2370,2370,2370,1
|
|
20230728,140800,268646385,2380,2380,2380,2380,0
|
|
20230728,140700,268646385,2380,2380,2380,2380,150
|
|
20230728,140600,268289385,2380,2380,2380,2380,0
|
|
20230728,140500,268289385,2380,2380,2380,2380,0
|
|
20230728,140400,268289385,2380,2380,2380,2380,0
|
|
20230728,140300,268289385,2380,2380,2380,2380,0
|
|
20230728,140200,268289385,2380,2380,2380,2380,83
|
|
20230728,140100,268091845,2365,2375,2375,2365,2979
|
|
20230728,140000,261045220,2380,2380,2380,2380,0
|
|
20230728,135900,261045220,2380,2380,2380,2380,1
|
|
20230728,135800,261042840,2380,2380,2380,2380,0
|
|
20230728,135700,261042840,2380,2380,2380,2380,1500
|
|
20230728,135600,257472840,2380,2380,2380,2380,110
|
|
20230728,135500,257211040,2380,2380,2380,2380,0
|
|
20230728,135400,257211040,2380,2380,2380,2380,2
|
|
20230728,135300,257206280,2385,2385,2385,2385,5
|
|
20230728,135200,257194355,2385,2385,2385,2385,1
|
|
20230728,135100,257191970,2375,2380,2380,2375,533
|
|
20230728,135000,255926090,2380,2380,2380,2380,0
|
|
20230728,134900,255926090,2380,2380,2380,2380,45
|
|
20230728,134800,255818990,2380,2380,2380,2380,0
|
|
20230728,134700,255818990,2380,2380,2380,2380,8
|
|
20230728,134600,255799950,2380,2380,2380,2380,0
|
|
20230728,134500,255799950,2380,2380,2380,2380,3
|
|
20230728,134400,255792810,2380,2375,2380,2365,1495
|
|
20230728,134300,252238160,2375,2375,2375,2360,2039
|
|
20230728,134200,247403385,2370,2370,2370,2370,732
|
|
20230728,134100,245668545,2370,2370,2370,2370,1006
|
|
20230728,134000,243284325,2370,2370,2370,2370,0
|
|
20230728,133900,243284325,2370,2370,2370,2370,0
|
|
20230728,133800,243284325,2370,2370,2370,2370,0
|
|
20230728,133700,243284325,2370,2370,2370,2370,203
|
|
20230728,133600,242803215,2365,2365,2365,2365,100
|
|
20230728,133500,242566715,2365,2365,2365,2365,149
|
|
20230728,133400,242214330,2365,2365,2365,2365,0
|
|
20230728,133300,242214330,2365,2360,2365,2360,3090
|
|
20230728,133200,234906930,2360,2360,2360,2360,0
|
|
20230728,133100,234906930,2360,2360,2360,2360,0
|
|
20230728,133000,234906930,2360,2360,2360,2360,0
|
|
20230728,132900,234906930,2360,2360,2360,2360,839
|
|
20230728,132800,232926890,2360,2360,2360,2360,108
|
|
20230728,132700,232672010,2360,2360,2360,2360,0
|
|
20230728,132600,232672010,2360,2360,2360,2360,0
|
|
20230728,132500,232672010,2360,2360,2360,2360,0
|
|
20230728,132400,232672010,2360,2360,2360,2360,0
|
|
20230728,132300,232672010,2360,2360,2360,2360,0
|
|
20230728,132200,232672010,2360,2360,2360,2360,0
|
|
20230728,132100,232672010,2360,2360,2360,2360,91
|
|
20230728,132000,232457250,2355,2355,2355,2355,14
|
|
20230728,131900,232424280,2360,2360,2360,2360,1
|
|
20230728,131800,232421920,2355,2355,2355,2355,0
|
|
20230728,131700,232421920,2355,2355,2355,2355,100
|
|
20230728,131600,232186420,2355,2355,2355,2355,11
|
|
20230728,131500,232160515,2365,2365,2365,2365,0
|
|
20230728,131400,232160515,2365,2365,2365,2365,20
|
|
20230728,131300,232113215,2365,2365,2365,2365,493
|
|
20230728,131200,230947270,2365,2365,2365,2365,0
|
|
20230728,131100,230947270,2365,2365,2365,2365,0
|
|
20230728,131000,230947270,2365,2365,2365,2365,0
|
|
20230728,130900,230947270,2365,2365,2365,2365,0
|
|
20230728,130800,230947270,2365,2365,2365,2365,0
|
|
20230728,130700,230947270,2365,2365,2365,2365,0
|
|
20230728,130600,230947270,2365,2365,2365,2365,10
|
|
20230728,130500,230923620,2365,2365,2365,2365,0
|
|
20230728,130400,230923620,2365,2365,2365,2365,3
|
|
20230728,130300,230916525,2365,2365,2365,2365,0
|
|
20230728,130200,230916525,2365,2365,2365,2365,0
|
|
20230728,130100,230916525,2365,2365,2365,2365,5
|
|
20230728,130000,230904700,2370,2370,2370,2370,0
|
|
20230728,125900,230904700,2370,2360,2370,2345,4002
|
|
20230728,125800,221467265,2370,2370,2370,2370,1
|
|
20230728,125700,221464895,2360,2360,2360,2360,1
|
|
20230728,125600,221462535,2360,2360,2360,2360,250
|
|
20230728,125500,220872535,2365,2365,2365,2365,0
|
|
20230728,125400,220872535,2365,2365,2365,2365,0
|
|
20230728,125300,220872535,2365,2365,2365,2365,90
|
|
20230728,125200,220659685,2365,2365,2365,2365,0
|
|
20230728,125100,220659685,2365,2365,2365,2365,0
|
|
20230728,125000,220659685,2365,2365,2365,2365,116
|
|
20230728,124900,220385345,2365,2365,2365,2365,12
|
|
20230728,124800,220356965,2365,2365,2365,2365,5
|
|
20230728,124700,220345140,2365,2365,2365,2365,29
|
|
20230728,124600,220276555,2370,2365,2370,2365,137
|
|
20230728,124500,219952300,2365,2365,2365,2365,0
|
|
20230728,124400,219952300,2365,2365,2365,2365,0
|
|
20230728,124300,219952300,2365,2365,2365,2365,222
|
|
20230728,124200,219427270,2365,2365,2365,2365,0
|
|
20230728,124100,219427270,2365,2365,2365,2365,0
|
|
20230728,124000,219427270,2365,2365,2365,2365,0
|
|
20230728,123900,219427270,2365,2365,2365,2365,110
|
|
20230728,123800,219167120,2365,2365,2365,2365,9
|
|
20230728,123700,219145835,2365,2365,2365,2365,0
|
|
20230728,123600,219145835,2365,2365,2365,2365,9
|
|
20230728,123500,219124550,2365,2365,2365,2365,0
|
|
20230728,123400,219124550,2365,2365,2365,2365,0
|
|
20230728,123300,219124550,2365,2370,2370,2365,480
|
|
20230728,123200,217988760,2370,2370,2370,2370,5
|
|
20230728,123100,217976910,2370,2370,2370,2370,0
|
|
20230728,123000,217976910,2370,2370,2370,2370,0
|
|
20230728,122900,217976910,2370,2365,2370,2365,87
|
|
20230728,122800,217771150,2370,2370,2370,2370,0
|
|
20230728,122700,217771150,2370,2370,2370,2370,0
|
|
20230728,122600,217771150,2370,2370,2370,2370,0
|
|
20230728,122500,217771150,2370,2370,2370,2370,0
|
|
20230728,122400,217771150,2370,2370,2370,2370,0
|
|
20230728,122300,217771150,2370,2370,2370,2370,1
|
|
20230728,122200,217768780,2370,2370,2370,2370,0
|
|
20230728,122100,217768780,2370,2370,2370,2370,0
|
|
20230728,122000,217768780,2370,2370,2370,2370,242
|
|
20230728,121900,217195240,2370,2370,2370,2370,0
|
|
20230728,121800,217195240,2370,2370,2370,2370,350
|
|
20230728,121700,216365740,2370,2370,2370,2370,0
|
|
20230728,121600,216365740,2370,2370,2370,2370,147
|
|
20230728,121500,216017350,2370,2370,2370,2370,50
|
|
20230728,121400,215898850,2365,2365,2365,2365,630
|
|
20230728,121300,214408900,2360,2360,2360,2360,87
|
|
20230728,121200,214203580,2370,2370,2370,2370,0
|
|
20230728,121100,214203580,2370,2370,2370,2370,100
|
|
20230728,121000,213966580,2370,2360,2370,2360,9
|
|
20230728,120900,213945330,2370,2370,2370,2370,0
|
|
20230728,120800,213945330,2370,2365,2370,2365,11
|
|
20230728,120700,213919265,2370,2365,2370,2365,1129
|
|
20230728,120600,211249175,2360,2355,2360,2355,18477
|
|
20230728,120500,167685580,2355,2355,2355,2355,0
|
|
20230728,120400,167685580,2355,2355,2355,2355,0
|
|
20230728,120300,167685580,2355,2355,2355,2355,0
|
|
20230728,120200,167685580,2355,2355,2355,2355,1273
|
|
20230728,120100,164687665,2355,2355,2355,2355,0
|
|
20230728,120000,164687665,2355,2355,2355,2355,0
|
|
20230728,115900,164687665,2355,2350,2355,2350,1303
|
|
20230728,115800,161620545,2350,2350,2350,2350,3
|
|
20230728,115700,161613495,2350,2350,2350,2350,0
|
|
20230728,115600,161613495,2350,2350,2350,2350,2
|
|
20230728,115500,161608795,2350,2350,2350,2350,0
|
|
20230728,115400,161608795,2350,2350,2350,2350,2
|
|
20230728,115300,161604095,2350,2350,2350,2350,0
|
|
20230728,115200,161604095,2350,2345,2350,2345,3
|
|
20230728,115100,161597050,2350,2350,2350,2350,0
|
|
20230728,115000,161597050,2350,2350,2350,2350,2
|
|
20230728,114900,161592350,2350,2350,2350,2350,2
|
|
20230728,114800,161587650,2350,2350,2350,2350,0
|
|
20230728,114700,161587650,2350,2350,2350,2350,2
|
|
20230728,114600,161582950,2350,2350,2350,2350,0
|
|
20230728,114500,161582950,2350,2350,2350,2350,2
|
|
20230728,114400,161578250,2350,2350,2350,2350,199
|
|
20230728,114300,161110600,2350,2350,2350,2350,2
|
|
20230728,114200,161105900,2350,2350,2350,2350,116
|
|
20230728,114100,160833300,2350,2350,2350,2350,146
|
|
20230728,114000,160490200,2350,2350,2350,2350,0
|
|
20230728,113900,160490200,2350,2350,2350,2350,0
|
|
20230728,113800,160490200,2350,2350,2350,2350,0
|
|
20230728,113700,160490200,2350,2350,2350,2350,0
|
|
20230728,113600,160490200,2350,2350,2350,2350,0
|
|
20230728,113500,160490200,2350,2350,2350,2350,0
|
|
20230728,113400,160490200,2350,2350,2350,2350,0
|
|
20230728,113300,160490200,2350,2350,2350,2350,0
|
|
20230728,113200,160490200,2350,2350,2350,2350,1
|
|
20230728,113100,160487850,2355,2355,2355,2355,101
|
|
20230728,113000,160249995,2355,2355,2355,2355,0
|
|
20230728,112900,160249995,2355,2355,2355,2355,10
|
|
20230728,112800,160226445,2355,2355,2355,2355,100
|
|
20230728,112700,159990945,2355,2350,2355,2350,222
|
|
20230728,112600,159468625,2350,2350,2350,2350,0
|
|
20230728,112500,159468625,2350,2350,2350,2350,2
|
|
20230728,112400,159463925,2345,2350,2350,2345,961
|
|
20230728,112300,157210340,2355,2355,2355,2355,0
|
|
20230728,112200,157210340,2355,2355,2355,2355,200
|
|
20230728,112100,156739340,2355,2355,2355,2355,10
|
|
20230728,112000,156715790,2355,2355,2355,2355,233
|
|
20230728,111900,156167075,2355,2355,2355,2355,100
|
|
20230728,111800,155931575,2355,2350,2355,2350,496
|
|
20230728,111700,154763845,2350,2345,2350,2345,3606
|
|
20230728,111600,146290745,2345,2345,2345,2345,2
|
|
20230728,111500,146286055,2345,2345,2345,2345,0
|
|
20230728,111400,146286055,2345,2345,2345,2345,7
|
|
20230728,111300,146269640,2345,2340,2345,2340,4461
|
|
20230728,111200,135830750,2345,2345,2345,2345,2
|
|
20230728,111100,135826060,2345,2345,2345,2345,2
|
|
20230728,111000,135821370,2340,2340,2340,2340,454
|
|
20230728,110900,134759010,2340,2345,2345,2340,48
|
|
20230728,110800,134646680,2345,2345,2345,2345,0
|
|
20230728,110700,134646680,2345,2345,2345,2345,2
|
|
20230728,110600,134641990,2345,2345,2345,2345,1
|
|
20230728,110500,134639645,2345,2345,2345,2345,2
|
|
20230728,110400,134634955,2345,2345,2345,2345,0
|
|
20230728,110300,134634955,2345,2345,2345,2345,252
|
|
20230728,110200,134044015,2345,2345,2345,2345,0
|
|
20230728,110100,134044015,2345,2345,2345,2345,2
|
|
20230728,110000,134039325,2345,2345,2345,2345,2
|
|
20230728,105900,134034635,2345,2345,2345,2345,0
|
|
20230728,105800,134034635,2345,2345,2345,2345,2
|
|
20230728,105700,134029945,2335,2340,2340,2335,241
|
|
20230728,105600,133466985,2345,2345,2345,2345,2
|
|
20230728,105500,133462295,2340,2340,2340,2340,0
|
|
20230728,105400,133462295,2340,2340,2340,2340,44
|
|
20230728,105300,133359335,2345,2345,2345,2345,0
|
|
20230728,105200,133359335,2345,2345,2345,2345,2
|
|
20230728,105100,133354645,2345,2345,2345,2345,2
|
|
20230728,105000,133349955,2345,2345,2345,2345,0
|
|
20230728,104900,133349955,2345,2345,2345,2345,2
|
|
20230728,104800,133345265,2340,2340,2340,2340,0
|
|
20230728,104700,133345265,2340,2345,2345,2340,102
|
|
20230728,104600,133106575,2350,2350,2350,2350,0
|
|
20230728,104500,133106575,2350,2350,2350,2350,2
|
|
20230728,104400,133101875,2345,2345,2345,2345,102
|
|
20230728,104300,132862685,2345,2345,2345,2345,3
|
|
20230728,104200,132855650,2345,2345,2345,2345,2
|
|
20230728,104100,132850960,2345,2345,2345,2345,0
|
|
20230728,104000,132850960,2345,2345,2345,2340,104
|
|
20230728,103900,132607085,2345,2345,2345,2345,1
|
|
20230728,103800,132604740,2345,2345,2345,2345,16
|
|
20230728,103700,132567220,2345,2345,2345,2345,0
|
|
20230728,103600,132567220,2345,2345,2345,2345,2
|
|
20230728,103500,132562530,2345,2345,2345,2345,50
|
|
20230728,103400,132445280,2345,2345,2345,2345,2
|
|
20230728,103300,132440590,2345,2345,2345,2345,4
|
|
20230728,103200,132431210,2345,2345,2345,2345,1
|
|
20230728,103100,132428865,2345,2345,2345,2345,2
|
|
20230728,103000,132424175,2345,2345,2345,2345,0
|
|
20230728,102900,132424175,2345,2345,2345,2345,2
|
|
20230728,102800,132419485,2345,2345,2345,2345,0
|
|
20230728,102700,132419485,2345,2345,2345,2345,19
|
|
20230728,102600,132374930,2345,2345,2345,2345,133
|
|
20230728,102500,132063045,2345,2345,2345,2345,2
|
|
20230728,102400,132058355,2345,2345,2345,2345,34
|
|
20230728,102300,131978625,2345,2345,2345,2330,226
|
|
20230728,102200,131449015,2345,2345,2345,2345,32
|
|
20230728,102100,131373975,2345,2345,2345,2345,0
|
|
20230728,102000,131373975,2345,2345,2345,2345,2
|
|
20230728,101900,131369285,2345,2345,2345,2345,0
|
|
20230728,101800,131369285,2345,2340,2345,2340,2111
|
|
20230728,101700,126420590,2340,2340,2340,2320,4001
|
|
20230728,101600,117124315,2345,2340,2345,2340,3
|
|
20230728,101500,117117285,2345,2345,2345,2345,7
|
|
20230728,101400,117100870,2345,2345,2345,2345,390
|
|
20230728,101300,116186320,2350,2350,2350,2350,126
|
|
20230728,101200,115890220,2345,2345,2350,2345,6485
|
|
20230728,101100,100665765,2350,2350,2350,2350,2
|
|
20230728,101000,100661065,2345,2345,2345,2345,3883
|
|
20230728,100900,91555430,2345,2340,2345,2340,11
|
|
20230728,100800,91529675,2340,2345,2345,2340,205
|
|
20230728,100700,91049960,2345,2340,2345,2340,4874
|
|
20230728,100600,79644790,2340,2340,2340,2340,500
|
|
20230728,100500,78474790,2340,2340,2340,2340,102
|
|
20230728,100400,78236110,2340,2340,2340,2340,2
|
|
20230728,100300,78231430,2335,2335,2335,2335,700
|
|
20230728,100200,76596930,2335,2335,2335,2330,2909
|
|
20230728,100100,69814930,2335,2335,2335,2335,0
|
|
20230728,100000,69814930,2335,2335,2335,2335,3
|
|
20230728,095900,69807925,2330,2335,2335,2330,150
|
|
20230728,095800,69457925,2330,2335,2335,2330,102
|
|
20230728,095700,69220255,2330,2330,2330,2330,120
|
|
20230728,095600,68940655,2330,2330,2330,2330,7
|
|
20230728,095500,68924345,2330,2330,2330,2330,2
|
|
20230728,095400,68919685,2330,2330,2330,2330,0
|
|
20230728,095300,68919685,2330,2330,2330,2330,2
|
|
20230728,095200,68915025,2330,2330,2330,2330,0
|
|
20230728,095100,68915025,2330,2330,2330,2325,173
|
|
20230728,095000,68512185,2320,2325,2325,2320,860
|
|
20230728,094900,66516735,2330,2330,2330,2330,8
|
|
20230728,094800,66498095,2330,2330,2330,2330,0
|
|
20230728,094700,66498095,2330,2325,2335,2325,43
|
|
20230728,094600,66397950,2325,2330,2330,2325,367
|
|
20230728,094500,65544660,2335,2335,2335,2335,2
|
|
20230728,094400,65539990,2335,2335,2335,2330,79
|
|
20230728,094300,65355700,2330,2330,2330,2330,0
|
|
20230728,094200,65355700,2330,2330,2330,2330,1002
|
|
20230728,094100,63021040,2330,2330,2330,2330,5
|
|
20230728,094000,63009390,2330,2330,2330,2330,2
|
|
20230728,093900,63004730,2330,2330,2330,2330,0
|
|
20230728,093800,63004730,2330,2330,2330,2330,2
|
|
20230728,093700,63000070,2325,2330,2330,2325,536
|
|
20230728,093600,61753865,2330,2330,2330,2330,44
|
|
20230728,093500,61651345,2330,2335,2335,2330,4450
|
|
20230728,093400,51260665,2335,2330,2335,2330,88
|
|
20230728,093300,51055225,2335,2335,2335,2335,128
|
|
20230728,093200,50756345,2330,2330,2330,2330,0
|
|
20230728,093100,50756345,2330,2325,2335,2325,151
|
|
20230728,093000,50405070,2335,2335,2335,2335,0
|
|
20230728,092900,50405070,2335,2330,2335,2330,32
|
|
20230728,092800,50330500,2335,2335,2335,2335,30
|
|
20230728,092700,50260450,2335,2330,2335,2330,4
|
|
20230728,092600,50251120,2330,2335,2335,2330,136
|
|
20230728,092500,49933565,2330,2325,2330,2325,10112
|
|
20230728,092400,26414315,2325,2325,2325,2325,778
|
|
20230728,092300,24605465,2325,2325,2325,2325,10
|
|
20230728,092200,24582215,2325,2325,2325,2325,2
|
|
20230728,092100,24577565,2325,2320,2325,2320,6912
|
|
20230728,092000,8512220,2325,2325,2325,2320,123
|
|
20230728,091900,8226745,2330,2330,2330,2330,0
|
|
20230728,091800,8226745,2330,2330,2330,2330,62
|
|
20230728,091700,8082285,2330,2330,2330,2330,3
|
|
20230728,091600,8075295,2315,2330,2330,2315,309
|
|
20230728,091500,7358160,2330,2330,2330,2330,22
|
|
20230728,091400,7306900,2330,2330,2330,2330,0
|
|
20230728,091300,7306900,2330,2330,2330,2330,0
|
|
20230728,091200,7306900,2330,2330,2330,2325,128
|
|
20230728,091100,7009140,2330,2330,2330,2330,495
|
|
20230728,091000,5855790,2330,2330,2330,2330,0
|
|
20230728,090900,5855790,2330,2330,2330,2330,101
|
|
20230728,090800,5620460,2335,2335,2335,2335,362
|
|
20230728,090700,4775190,2320,2315,2320,2315,564
|
|
20230728,090600,3467455,2315,2315,2315,2315,30
|
|
20230728,090500,3398005,2315,2315,2315,2315,0
|
|
20230728,090400,3398005,2315,2315,2315,2315,2
|
|
20230728,090300,3393375,2295,2295,2295,2295,600
|
|
20230728,090200,2016375,2315,2315,2315,2315,0
|
|
20230728,090100,2016375,2315,2315,2315,2295,156
|
|
20230728,090000,1657335,2315,2300,2315,2300,699
|