698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,203500,733829415,2110,2110,2110,2110,2911
|
|
20230728,203400,733829415,2110,2110,2110,2110,0
|
|
20230728,203300,733829415,2110,2110,2110,2110,0
|
|
20230728,203200,733829415,2110,2110,2110,2110,0
|
|
20230728,203100,733829415,2110,2110,2110,2110,0
|
|
20230728,203000,733829415,2110,2110,2110,2110,0
|
|
20230728,202900,733829415,2110,2110,2110,2110,0
|
|
20230728,202800,733829415,2110,2110,2110,2110,0
|
|
20230728,202700,733829415,2110,2110,2110,2110,0
|
|
20230728,202600,733829415,2110,2110,2110,2110,0
|
|
20230728,202500,733829415,2110,2110,2110,2110,0
|
|
20230728,202400,733829415,2110,2110,2110,2110,0
|
|
20230728,202300,733829415,2110,2110,2110,2110,0
|
|
20230728,202200,733829415,2110,2110,2110,2110,0
|
|
20230728,202100,733829415,2110,2110,2110,2110,0
|
|
20230728,202000,733829415,2110,2110,2110,2110,0
|
|
20230728,201900,733829415,2110,2110,2110,2110,0
|
|
20230728,201800,733829415,2110,2110,2110,2110,0
|
|
20230728,201700,733829415,2110,2110,2110,2110,0
|
|
20230728,201600,733829415,2110,2110,2110,2110,0
|
|
20230728,201500,733829415,2110,2110,2110,2110,0
|
|
20230728,201400,733829415,2110,2110,2110,2110,0
|
|
20230728,201300,733829415,2110,2110,2110,2110,0
|
|
20230728,201200,733829415,2110,2110,2110,2110,0
|
|
20230728,201100,733829415,2110,2110,2110,2110,0
|
|
20230728,201000,733829415,2110,2110,2110,2110,0
|
|
20230728,200900,733829415,2110,2110,2110,2110,0
|
|
20230728,200800,733829415,2110,2110,2110,2110,0
|
|
20230728,200700,733829415,2110,2110,2110,2110,0
|
|
20230728,200600,733829415,2110,2110,2110,2110,0
|
|
20230728,200500,733829415,2110,2110,2110,2110,2911
|
|
20230728,200400,733829415,2110,2110,2110,2110,0
|
|
20230728,200300,733829415,2110,2110,2110,2110,0
|
|
20230728,200200,733829415,2110,2110,2110,2110,0
|
|
20230728,200100,733829415,2110,2110,2110,2110,0
|
|
20230728,200000,733829415,2110,2110,2110,2110,0
|
|
20230728,195900,733829415,2110,2110,2110,2110,0
|
|
20230728,195800,733829415,2110,2110,2110,2110,0
|
|
20230728,195700,733829415,2110,2110,2110,2110,0
|
|
20230728,195600,733829415,2110,2110,2110,2110,0
|
|
20230728,195500,733829415,2110,2110,2110,2110,0
|
|
20230728,195400,733829415,2110,2110,2110,2110,0
|
|
20230728,195300,733829415,2110,2110,2110,2110,0
|
|
20230728,195200,733829415,2110,2110,2110,2110,0
|
|
20230728,195100,733829415,2110,2110,2110,2110,0
|
|
20230728,195000,733829415,2110,2110,2110,2110,0
|
|
20230728,194900,733829415,2110,2110,2110,2110,0
|
|
20230728,194800,733829415,2110,2110,2110,2110,0
|
|
20230728,194700,733829415,2110,2110,2110,2110,0
|
|
20230728,194600,733829415,2110,2110,2110,2110,0
|
|
20230728,194500,733829415,2110,2110,2110,2110,0
|
|
20230728,194400,733829415,2110,2110,2110,2110,0
|
|
20230728,194300,733829415,2110,2110,2110,2110,0
|
|
20230728,194200,733829415,2110,2110,2110,2110,0
|
|
20230728,194100,733829415,2110,2110,2110,2110,0
|
|
20230728,194000,733829415,2110,2110,2110,2110,0
|
|
20230728,193900,733829415,2110,2110,2110,2110,0
|
|
20230728,193800,733829415,2110,2110,2110,2110,0
|
|
20230728,193700,733829415,2110,2110,2110,2110,0
|
|
20230728,193600,733829415,2110,2110,2110,2110,0
|
|
20230728,193500,733829415,2110,2110,2110,2110,2911
|
|
20230728,193400,733829415,2110,2110,2110,2110,0
|
|
20230728,193300,733829415,2110,2110,2110,2110,0
|
|
20230728,193200,733829415,2110,2110,2110,2110,0
|
|
20230728,193100,733829415,2110,2110,2110,2110,0
|
|
20230728,193000,733829415,2110,2110,2110,2110,0
|
|
20230728,192900,733829415,2110,2110,2110,2110,0
|
|
20230728,192800,733829415,2110,2110,2110,2110,0
|
|
20230728,192700,733829415,2110,2110,2110,2110,0
|
|
20230728,192600,733829415,2110,2110,2110,2110,0
|
|
20230728,192500,733829415,2110,2110,2110,2110,0
|
|
20230728,192400,733829415,2110,2110,2110,2110,0
|
|
20230728,192300,733829415,2110,2110,2110,2110,0
|
|
20230728,192200,733829415,2110,2110,2110,2110,0
|
|
20230728,192100,733829415,2110,2110,2110,2110,0
|
|
20230728,192000,733829415,2110,2110,2110,2110,0
|
|
20230728,191900,733829415,2110,2110,2110,2110,0
|
|
20230728,191800,733829415,2110,2110,2110,2110,0
|
|
20230728,191700,733829415,2110,2110,2110,2110,0
|
|
20230728,191600,733829415,2110,2110,2110,2110,0
|
|
20230728,191500,733829415,2110,2110,2110,2110,0
|
|
20230728,191400,733829415,2110,2110,2110,2110,0
|
|
20230728,191300,733829415,2110,2110,2110,2110,0
|
|
20230728,191200,733829415,2110,2110,2110,2110,0
|
|
20230728,191100,733829415,2110,2110,2110,2110,0
|
|
20230728,191000,733829415,2110,2110,2110,2110,0
|
|
20230728,190900,733829415,2110,2110,2110,2110,0
|
|
20230728,190800,733829415,2110,2110,2110,2110,0
|
|
20230728,190700,733829415,2110,2110,2110,2110,0
|
|
20230728,190600,733829415,2110,2110,2110,2110,0
|
|
20230728,190500,733829415,2110,2110,2110,2110,2911
|
|
20230728,190400,733829415,2110,2110,2110,2110,0
|
|
20230728,190300,733829415,2110,2110,2110,2110,0
|
|
20230728,190200,733829415,2110,2110,2110,2110,0
|
|
20230728,190100,733829415,2110,2110,2110,2110,0
|
|
20230728,190000,733829415,2110,2110,2110,2110,0
|
|
20230728,185900,733829415,2110,2110,2110,2110,0
|
|
20230728,185800,733829415,2110,2110,2110,2110,0
|
|
20230728,185700,733829415,2110,2110,2110,2110,0
|
|
20230728,185600,733829415,2110,2110,2110,2110,0
|
|
20230728,185500,733829415,2110,2110,2110,2110,0
|
|
20230728,185400,733829415,2110,2110,2110,2110,0
|
|
20230728,185300,733829415,2110,2110,2110,2110,0
|
|
20230728,185200,733829415,2110,2110,2110,2110,0
|
|
20230728,185100,733829415,2110,2110,2110,2110,0
|
|
20230728,185000,733829415,2110,2110,2110,2110,0
|
|
20230728,184900,733829415,2110,2110,2110,2110,0
|
|
20230728,184800,733829415,2110,2110,2110,2110,0
|
|
20230728,184700,733829415,2110,2110,2110,2110,0
|
|
20230728,184600,733829415,2110,2110,2110,2110,0
|
|
20230728,184500,733829415,2110,2110,2110,2110,0
|
|
20230728,184400,733829415,2110,2110,2110,2110,0
|
|
20230728,184300,733829415,2110,2110,2110,2110,0
|
|
20230728,184200,733829415,2110,2110,2110,2110,0
|
|
20230728,184100,733829415,2110,2110,2110,2110,0
|
|
20230728,184000,733829415,2110,2110,2110,2110,0
|
|
20230728,183900,733829415,2110,2110,2110,2110,0
|
|
20230728,183800,733829415,2110,2110,2110,2110,0
|
|
20230728,183700,733829415,2110,2110,2110,2110,0
|
|
20230728,183600,733829415,2110,2110,2110,2110,0
|
|
20230728,183500,733829415,2110,2110,2110,2110,2911
|
|
20230728,183400,733829415,2110,2110,2110,2110,0
|
|
20230728,183300,733829415,2110,2110,2110,2110,0
|
|
20230728,183200,733829415,2110,2110,2110,2110,0
|
|
20230728,183100,733829415,2110,2110,2110,2110,0
|
|
20230728,183000,733829415,2110,2110,2110,2110,0
|
|
20230728,182900,733829415,2110,2110,2110,2110,0
|
|
20230728,182800,733829415,2110,2110,2110,2110,0
|
|
20230728,182700,733829415,2110,2110,2110,2110,0
|
|
20230728,182600,733829415,2110,2110,2110,2110,0
|
|
20230728,182500,733829415,2110,2110,2110,2110,0
|
|
20230728,182400,733829415,2110,2110,2110,2110,0
|
|
20230728,182300,733829415,2110,2110,2110,2110,0
|
|
20230728,182200,733829415,2110,2110,2110,2110,0
|
|
20230728,182100,733829415,2110,2110,2110,2110,0
|
|
20230728,182000,733829415,2110,2110,2110,2110,0
|
|
20230728,181900,733829415,2110,2110,2110,2110,0
|
|
20230728,181800,733829415,2110,2110,2110,2110,0
|
|
20230728,181700,733829415,2110,2110,2110,2110,0
|
|
20230728,181600,733829415,2110,2110,2110,2110,0
|
|
20230728,181500,733829415,2110,2110,2110,2110,0
|
|
20230728,181400,733829415,2110,2110,2110,2110,0
|
|
20230728,181300,733829415,2110,2110,2110,2110,0
|
|
20230728,181200,733829415,2110,2110,2110,2110,0
|
|
20230728,181100,733829415,2110,2110,2110,2110,0
|
|
20230728,181000,733829415,2110,2110,2110,2110,0
|
|
20230728,180900,733829415,2110,2110,2110,2110,0
|
|
20230728,180800,733829415,2110,2110,2110,2110,0
|
|
20230728,180700,733829415,2110,2110,2110,2110,0
|
|
20230728,180600,733829415,2110,2110,2110,2110,0
|
|
20230728,180500,733829415,2110,2110,2110,2110,2911
|
|
20230728,180400,733829415,2110,2110,2110,2110,0
|
|
20230728,180300,733829415,2110,2110,2110,2110,0
|
|
20230728,180200,733829415,2110,2110,2110,2110,0
|
|
20230728,180100,733829415,2110,2110,2110,2110,0
|
|
20230728,180000,733829415,2110,2110,2110,2110,0
|
|
20230728,175900,733829415,2110,2110,2110,2110,0
|
|
20230728,175800,733829415,2110,2110,2110,2110,0
|
|
20230728,175700,733829415,2110,2110,2110,2110,0
|
|
20230728,175600,733829415,2110,2110,2110,2110,0
|
|
20230728,175500,733829415,2110,2110,2110,2110,0
|
|
20230728,175400,733829415,2110,2110,2110,2110,0
|
|
20230728,175300,733829415,2110,2110,2110,2110,0
|
|
20230728,175200,733829415,2110,2110,2110,2110,0
|
|
20230728,175100,733829415,2110,2110,2110,2110,0
|
|
20230728,175000,733829415,2110,2110,2110,2110,0
|
|
20230728,174900,733829415,2110,2110,2110,2110,0
|
|
20230728,174800,733829415,2110,2110,2110,2110,0
|
|
20230728,174700,733829415,2110,2110,2110,2110,0
|
|
20230728,174600,733829415,2110,2110,2110,2110,0
|
|
20230728,174500,733829415,2110,2110,2110,2110,0
|
|
20230728,174400,733829415,2110,2110,2110,2110,0
|
|
20230728,174300,733829415,2110,2110,2110,2110,0
|
|
20230728,174200,733829415,2110,2110,2110,2110,0
|
|
20230728,174100,733829415,2110,2110,2110,2110,0
|
|
20230728,174000,733829415,2110,2110,2110,2110,0
|
|
20230728,173900,733829415,2110,2110,2110,2110,0
|
|
20230728,173800,733829415,2110,2110,2110,2110,0
|
|
20230728,173700,733829415,2110,2110,2110,2110,0
|
|
20230728,173600,733829415,2110,2110,2110,2110,0
|
|
20230728,173500,733829415,2110,2110,2110,2110,2911
|
|
20230728,173400,733829415,2110,2110,2110,2110,0
|
|
20230728,173300,733829415,2110,2110,2110,2110,0
|
|
20230728,173200,733829415,2110,2110,2110,2110,0
|
|
20230728,173100,733829415,2110,2110,2110,2110,0
|
|
20230728,173000,733829415,2110,2110,2110,2110,0
|
|
20230728,172900,733829415,2110,2110,2110,2110,0
|
|
20230728,172800,733829415,2110,2110,2110,2110,0
|
|
20230728,172700,733829415,2110,2110,2110,2110,0
|
|
20230728,172600,733829415,2110,2110,2110,2110,0
|
|
20230728,172500,733829415,2110,2110,2110,2110,0
|
|
20230728,172400,733829415,2110,2110,2110,2110,0
|
|
20230728,172300,733829415,2110,2110,2110,2110,0
|
|
20230728,172200,733829415,2110,2110,2110,2110,0
|
|
20230728,172100,733829415,2110,2110,2110,2110,0
|
|
20230728,172000,733829415,2110,2110,2110,2110,0
|
|
20230728,171900,733829415,2110,2110,2110,2110,0
|
|
20230728,171800,733829415,2110,2110,2110,2110,0
|
|
20230728,171700,733829415,2110,2110,2110,2110,0
|
|
20230728,171600,733829415,2110,2110,2110,2110,0
|
|
20230728,171500,733829415,2110,2110,2110,2110,0
|
|
20230728,171400,733829415,2110,2110,2110,2110,0
|
|
20230728,171300,733829415,2110,2110,2110,2110,0
|
|
20230728,171200,733829415,2110,2110,2110,2110,0
|
|
20230728,171100,733829415,2110,2110,2110,2110,0
|
|
20230728,171000,733829415,2110,2110,2110,2110,0
|
|
20230728,170900,733829415,2110,2110,2110,2110,0
|
|
20230728,170800,733829415,2110,2110,2110,2110,0
|
|
20230728,170700,733829415,2110,2110,2110,2110,0
|
|
20230728,170600,733829415,2110,2110,2110,2110,0
|
|
20230728,170500,733829415,2110,2110,2110,2110,2911
|
|
20230728,170400,733829415,2110,2110,2110,2110,0
|
|
20230728,170300,733829415,2110,2110,2110,2110,0
|
|
20230728,170200,733829415,2110,2110,2110,2110,0
|
|
20230728,170100,733829415,2110,2110,2110,2110,0
|
|
20230728,170000,733829415,2110,2110,2110,2110,0
|
|
20230728,165900,733829415,2110,2110,2110,2110,0
|
|
20230728,165800,733829415,2110,2110,2110,2110,0
|
|
20230728,165700,733829415,2110,2110,2110,2110,0
|
|
20230728,165600,733829415,2110,2110,2110,2110,0
|
|
20230728,165500,733829415,2110,2110,2110,2110,0
|
|
20230728,165400,733829415,2110,2110,2110,2110,0
|
|
20230728,165300,733829415,2110,2110,2110,2110,0
|
|
20230728,165200,733829415,2110,2110,2110,2110,0
|
|
20230728,165100,733829415,2110,2110,2110,2110,0
|
|
20230728,165000,733829415,2110,2110,2110,2110,0
|
|
20230728,164900,733829415,2110,2110,2110,2110,0
|
|
20230728,164800,733829415,2110,2110,2110,2110,0
|
|
20230728,164700,733829415,2110,2110,2110,2110,0
|
|
20230728,164600,733829415,2110,2110,2110,2110,0
|
|
20230728,164500,733829415,2110,2110,2110,2110,0
|
|
20230728,164400,733829415,2110,2110,2110,2110,0
|
|
20230728,164300,733829415,2110,2110,2110,2110,0
|
|
20230728,164200,733829415,2110,2110,2110,2110,0
|
|
20230728,164100,733829415,2110,2110,2110,2110,0
|
|
20230728,164000,733829415,2110,2110,2110,2110,0
|
|
20230728,163900,733829415,2110,2110,2110,2110,0
|
|
20230728,163800,733829415,2110,2110,2110,2110,0
|
|
20230728,163700,733829415,2110,2110,2110,2110,0
|
|
20230728,163600,733829415,2110,2110,2110,2110,0
|
|
20230728,163500,733829415,2110,2110,2110,2110,2911
|
|
20230728,163400,733829415,2110,2110,2110,2110,0
|
|
20230728,163300,733829415,2110,2110,2110,2110,0
|
|
20230728,163200,733829415,2110,2110,2110,2110,0
|
|
20230728,163100,733829415,2110,2110,2110,2110,0
|
|
20230728,163000,733829415,2110,2110,2110,2110,0
|
|
20230728,162900,733829415,2110,2110,2110,2110,0
|
|
20230728,162800,733829415,2110,2110,2110,2110,0
|
|
20230728,162700,733829415,2110,2110,2110,2110,0
|
|
20230728,162600,733829415,2110,2110,2110,2110,0
|
|
20230728,162500,733829415,2110,2110,2110,2110,0
|
|
20230728,162400,733829415,2110,2110,2110,2110,0
|
|
20230728,162300,733829415,2110,2110,2110,2110,0
|
|
20230728,162200,733829415,2110,2110,2110,2110,0
|
|
20230728,162100,733829415,2110,2110,2110,2110,0
|
|
20230728,162000,733829415,2110,2110,2110,2110,0
|
|
20230728,161900,733829415,2110,2110,2110,2110,0
|
|
20230728,161800,733829415,2110,2110,2110,2110,0
|
|
20230728,161700,733829415,2110,2110,2110,2110,0
|
|
20230728,161600,733829415,2110,2110,2110,2110,0
|
|
20230728,161500,733829415,2110,2110,2110,2110,0
|
|
20230728,161400,733829415,2110,2110,2110,2110,0
|
|
20230728,161300,733829415,2110,2110,2110,2110,0
|
|
20230728,161200,733829415,2110,2110,2110,2110,0
|
|
20230728,161100,733829415,2110,2110,2110,2110,0
|
|
20230728,161000,733829415,2110,2110,2110,2110,0
|
|
20230728,160900,733829415,2110,2110,2110,2110,0
|
|
20230728,160800,733829415,2110,2110,2110,2110,0
|
|
20230728,160700,733829415,2110,2110,2110,2110,0
|
|
20230728,160600,733829415,2110,2110,2110,2110,0
|
|
20230728,160500,733829415,2110,2110,2110,2110,2911
|
|
20230728,160400,733829415,2110,2110,2110,2110,0
|
|
20230728,160300,733829415,2110,2110,2110,2110,0
|
|
20230728,160200,733829415,2110,2110,2110,2110,0
|
|
20230728,160100,733829415,2110,2110,2110,2110,0
|
|
20230728,160000,733829415,2110,2110,2110,2110,0
|
|
20230728,155900,733829415,2110,2110,2110,2110,0
|
|
20230728,155800,733829415,2110,2110,2110,2110,0
|
|
20230728,155700,733829415,2110,2110,2110,2110,0
|
|
20230728,155600,733829415,2110,2110,2110,2110,0
|
|
20230728,155500,733829415,2110,2110,2110,2110,0
|
|
20230728,155400,733829415,2110,2110,2110,2110,0
|
|
20230728,155300,733829415,2110,2110,2110,2110,0
|
|
20230728,155200,733829415,2110,2110,2110,2110,0
|
|
20230728,155100,733829415,2110,2110,2110,2110,0
|
|
20230728,155000,733829415,2110,2110,2110,2110,0
|
|
20230728,154900,733829415,2110,2110,2110,2110,0
|
|
20230728,154800,733829415,2110,2110,2110,2110,0
|
|
20230728,154700,733829415,2110,2110,2110,2110,0
|
|
20230728,154600,733829415,2110,2110,2110,2110,0
|
|
20230728,154500,733829415,2110,2110,2110,2110,0
|
|
20230728,154400,733829415,2110,2110,2110,2110,0
|
|
20230728,154300,733829415,2110,2110,2110,2110,0
|
|
20230728,154200,733829415,2110,2110,2110,2110,0
|
|
20230728,154100,733829415,2110,2110,2110,2110,0
|
|
20230728,154000,733829415,2110,2110,2110,2110,0
|
|
20230728,153900,733829415,2110,2110,2110,2110,0
|
|
20230728,153800,733829415,2110,2110,2110,2110,0
|
|
20230728,153700,733829415,2110,2110,2110,2110,0
|
|
20230728,153600,733829415,2110,2110,2110,2110,0
|
|
20230728,153500,733829415,2110,2110,2110,2110,2911
|
|
20230728,153400,733829415,2110,2110,2110,2110,0
|
|
20230728,153300,733829415,2110,2110,2110,2110,0
|
|
20230728,153200,733829415,2110,2110,2110,2110,0
|
|
20230728,153100,733829415,2110,2110,2110,2110,0
|
|
20230728,153000,733829415,2110,2110,2110,2110,2911
|
|
20230728,152900,727687205,2110,2110,2110,2110,0
|
|
20230728,152800,727687205,2110,2110,2110,2110,0
|
|
20230728,152700,727687205,2110,2110,2110,2110,0
|
|
20230728,152600,727687205,2110,2110,2110,2110,0
|
|
20230728,152500,727687205,2110,2110,2110,2110,0
|
|
20230728,152400,727687205,2110,2110,2110,2110,0
|
|
20230728,152300,727687205,2110,2110,2110,2110,0
|
|
20230728,152200,727687205,2110,2110,2110,2110,0
|
|
20230728,152100,727687205,2110,2110,2110,2110,0
|
|
20230728,152000,727687205,2110,2110,2110,2110,0
|
|
20230728,151900,727687205,2110,2110,2110,2110,2
|
|
20230728,151800,727682985,2110,2110,2110,2110,502
|
|
20230728,151700,726623765,2110,2110,2110,2105,355
|
|
20230728,151600,725876295,2110,2110,2110,2105,113
|
|
20230728,151500,725637915,2105,2110,2110,2105,62
|
|
20230728,151400,725507345,2105,2105,2105,2105,312
|
|
20230728,151300,724850585,2110,2105,2110,2105,1036
|
|
20230728,151200,722669780,2110,2110,2110,2110,4
|
|
20230728,151100,722661340,2110,2110,2110,2110,0
|
|
20230728,151000,722661340,2110,2105,2110,2105,1666
|
|
20230728,150900,719154375,2105,2105,2105,2105,0
|
|
20230728,150800,719154375,2105,2100,2105,2100,2
|
|
20230728,150700,719150170,2105,2105,2105,2100,114
|
|
20230728,150600,718910700,2110,2110,2110,2100,104
|
|
20230728,150500,718692145,2110,2110,2110,2110,0
|
|
20230728,150400,718692145,2110,2110,2110,2110,0
|
|
20230728,150300,718692145,2110,2110,2110,2110,12
|
|
20230728,150200,718666825,2110,2110,2110,2110,5
|
|
20230728,150100,718656275,2110,2110,2110,2110,37
|
|
20230728,150000,718578205,2110,2110,2110,2105,10
|
|
20230728,145900,718557135,2110,2110,2110,2110,11
|
|
20230728,145800,718533925,2110,2110,2110,2110,53
|
|
20230728,145700,718422095,2110,2110,2110,2110,0
|
|
20230728,145600,718422095,2110,2110,2110,2110,15
|
|
20230728,145500,718390445,2110,2110,2110,2110,11
|
|
20230728,145400,718367235,2115,2110,2115,2110,181
|
|
20230728,145300,717985320,2115,2115,2115,2110,36
|
|
20230728,145200,717909185,2115,2115,2115,2115,11
|
|
20230728,145100,717885920,2115,2110,2115,2095,501
|
|
20230728,145000,716832310,2115,2115,2115,2110,117
|
|
20230728,144900,716584935,2115,2115,2115,2115,2
|
|
20230728,144800,716580705,2115,2115,2115,2115,0
|
|
20230728,144700,716580705,2115,2115,2115,2115,500
|
|
20230728,144600,715523205,2115,2110,2115,2110,507
|
|
20230728,144500,714453270,2110,2110,2110,2110,24
|
|
20230728,144400,714402630,2110,2105,2110,2095,702
|
|
20230728,144300,712930610,2115,2110,2115,2110,485
|
|
20230728,144200,711907230,2115,2100,2115,2100,264
|
|
20230728,144100,711352800,2115,2110,2115,2110,91
|
|
20230728,144000,711160785,2110,2110,2110,2110,25
|
|
20230728,143900,711108035,2110,2110,2110,2110,500
|
|
20230728,143800,710053035,2110,2110,2110,2110,87
|
|
20230728,143700,709869465,2110,2110,2110,2110,8
|
|
20230728,143600,709852585,2110,2110,2110,2110,0
|
|
20230728,143500,709852585,2110,2110,2110,2110,0
|
|
20230728,143400,709852585,2110,2110,2110,2110,0
|
|
20230728,143300,709852585,2110,2110,2110,2110,0
|
|
20230728,143200,709852585,2110,2110,2110,2110,5
|
|
20230728,143100,709842035,2110,2105,2110,2105,15
|
|
20230728,143000,709810455,2105,2105,2105,2105,3
|
|
20230728,142900,709804140,2110,2110,2110,2110,7
|
|
20230728,142800,709789370,2110,2100,2110,2100,5732
|
|
20230728,142700,697752160,2110,2110,2110,2110,0
|
|
20230728,142600,697752160,2110,2110,2110,2110,0
|
|
20230728,142500,697752160,2110,2110,2110,2110,2300
|
|
20230728,142400,692899160,2100,2100,2100,2100,5
|
|
20230728,142300,692888660,2110,2100,2110,2100,703
|
|
20230728,142200,691412320,2110,2105,2110,2095,3263
|
|
20230728,142100,684536090,2100,2100,2100,2100,1
|
|
20230728,142000,684533990,2105,2105,2105,2105,0
|
|
20230728,141900,684533990,2105,2105,2105,2100,3028
|
|
20230728,141800,678175050,2110,2110,2110,2110,4
|
|
20230728,141700,678166610,2110,2110,2110,2110,1
|
|
20230728,141600,678164500,2110,2110,2110,2110,2
|
|
20230728,141500,678160280,2110,2110,2110,2110,0
|
|
20230728,141400,678160280,2110,2105,2110,2100,885
|
|
20230728,141300,676298410,2110,2105,2110,2105,62
|
|
20230728,141200,676167760,2105,2105,2105,2105,170
|
|
20230728,141100,675809910,2110,2110,2110,2105,30
|
|
20230728,141000,675746665,2105,2110,2110,2105,55
|
|
20230728,140900,675630865,2115,2110,2115,2110,6
|
|
20230728,140800,675618180,2115,2115,2115,2115,7
|
|
20230728,140700,675603375,2115,2115,2115,2115,22
|
|
20230728,140600,675556845,2115,2115,2115,2115,190
|
|
20230728,140500,675154995,2115,2115,2115,2115,1
|
|
20230728,140400,675152880,2110,2110,2110,2110,33
|
|
20230728,140300,675083250,2110,2120,2120,2110,18
|
|
20230728,140200,675045260,2120,2120,2120,2120,0
|
|
20230728,140100,675045260,2120,2120,2120,2120,0
|
|
20230728,140000,675045260,2120,2115,2120,2115,1401
|
|
20230728,135900,672082140,2115,2115,2120,2115,2619
|
|
20230728,135800,666542945,2115,2115,2115,2115,45
|
|
20230728,135700,666447770,2115,2110,2115,2110,155
|
|
20230728,135600,666120695,2110,2115,2115,2110,513
|
|
20230728,135500,665038245,2110,2110,2110,2110,250
|
|
20230728,135400,664510745,2115,2115,2115,2115,0
|
|
20230728,135300,664510745,2115,2110,2115,2110,142
|
|
20230728,135200,664211120,2115,2115,2115,2115,0
|
|
20230728,135100,664211120,2115,2115,2115,2115,0
|
|
20230728,135000,664211120,2115,2115,2115,2100,3454
|
|
20230728,134900,656947520,2115,2115,2115,2115,3
|
|
20230728,134800,656941175,2110,2115,2115,2110,366
|
|
20230728,134700,656168395,2115,2115,2115,2115,50
|
|
20230728,134600,656062645,2120,2120,2120,2120,0
|
|
20230728,134500,656062645,2120,2120,2120,2120,1000
|
|
20230728,134400,653942645,2120,2120,2120,2120,65
|
|
20230728,134300,653804845,2120,2120,2120,2120,0
|
|
20230728,134200,653804845,2120,2115,2120,2115,5
|
|
20230728,134100,653794265,2120,2120,2120,2120,0
|
|
20230728,134000,653794265,2120,2115,2120,2115,1830
|
|
20230728,133900,649920220,2120,2120,2120,2115,1014
|
|
20230728,133800,647770590,2120,2115,2120,2115,1140
|
|
20230728,133700,645354190,2120,2120,2120,2120,1
|
|
20230728,133600,645352070,2115,2115,2115,2115,179
|
|
20230728,133500,644973485,2115,2120,2120,2115,938
|
|
20230728,133400,642987295,2120,2120,2120,2120,1
|
|
20230728,133300,642985175,2120,2115,2120,2115,1101
|
|
20230728,133200,640656055,2115,2115,2120,2115,1136
|
|
20230728,133100,638250240,2115,2110,2115,2110,2576
|
|
20230728,133000,632803930,2115,2115,2115,2115,2
|
|
20230728,132900,632799700,2110,2110,2110,2110,0
|
|
20230728,132800,632799700,2110,2110,2110,2110,1952
|
|
20230728,132700,628680980,2110,2110,2110,2110,200
|
|
20230728,132600,628258980,2110,2110,2110,2110,246
|
|
20230728,132500,627739920,2110,2110,2110,2110,420
|
|
20230728,132400,626853720,2110,2110,2110,2110,600
|
|
20230728,132300,625587720,2110,2110,2110,2110,334
|
|
20230728,132200,624882980,2110,2110,2110,2110,0
|
|
20230728,132100,624882980,2110,2110,2110,2110,1561
|
|
20230728,132000,621589270,2110,2110,2110,2110,1
|
|
20230728,131900,621587160,2105,2105,2105,2105,1456
|
|
20230728,131800,618522280,2105,2105,2105,2105,3
|
|
20230728,131700,618515965,2100,2100,2100,2100,2834
|
|
20230728,131600,612564565,2100,2100,2100,2100,0
|
|
20230728,131500,612564565,2100,2095,2100,2095,388
|
|
20230728,131400,611751700,2095,2095,2095,2095,693
|
|
20230728,131300,610299865,2100,2100,2100,2100,0
|
|
20230728,131200,610299865,2100,2100,2100,2100,0
|
|
20230728,131100,610299865,2100,2100,2100,2100,60
|
|
20230728,131000,610173865,2100,2100,2100,2100,0
|
|
20230728,130900,610173865,2100,2100,2100,2100,0
|
|
20230728,130800,610173865,2100,2100,2100,2100,100
|
|
20230728,130700,609963865,2100,2100,2100,2100,0
|
|
20230728,130600,609963865,2100,2100,2100,2100,0
|
|
20230728,130500,609963865,2100,2100,2100,2100,854
|
|
20230728,130400,608170465,2100,2100,2100,2100,305
|
|
20230728,130300,607529965,2100,2100,2100,2100,100
|
|
20230728,130200,607319965,2100,2100,2100,2100,0
|
|
20230728,130100,607319965,2100,2095,2100,2090,1130
|
|
20230728,130000,604948480,2095,2090,2095,2090,2754
|
|
20230728,125900,599188690,2090,2090,2090,2090,0
|
|
20230728,125800,599188690,2090,2085,2090,2085,10
|
|
20230728,125700,599167835,2090,2090,2090,2085,75
|
|
20230728,125600,599011090,2085,2085,2090,2085,7
|
|
20230728,125500,598996490,2090,2090,2090,2090,1
|
|
20230728,125400,598994400,2085,2085,2085,2085,1000
|
|
20230728,125300,596909400,2090,2090,2090,2090,0
|
|
20230728,125200,596909400,2090,2090,2090,2090,0
|
|
20230728,125100,596909400,2090,2090,2090,2090,5
|
|
20230728,125000,596898950,2090,2090,2090,2090,1
|
|
20230728,124900,596896860,2090,2090,2090,2090,0
|
|
20230728,124800,596896860,2090,2090,2090,2090,0
|
|
20230728,124700,596896860,2090,2080,2090,2080,149
|
|
20230728,124600,596586910,2090,2090,2090,2090,1
|
|
20230728,124500,596584820,2085,2085,2085,2085,1319
|
|
20230728,124400,593834705,2085,2080,2085,2080,35
|
|
20230728,124300,593761855,2080,2085,2085,2080,1663
|
|
20230728,124200,590302560,2085,2085,2085,2085,11
|
|
20230728,124100,590279625,2085,2085,2085,2085,35
|
|
20230728,124000,590206650,2095,2095,2095,2095,0
|
|
20230728,123900,590206650,2095,2095,2095,2095,0
|
|
20230728,123800,590206650,2095,2095,2095,2095,0
|
|
20230728,123700,590206650,2095,2085,2095,2080,555
|
|
20230728,123600,589052120,2090,2095,2095,2090,146
|
|
20230728,123500,588746265,2095,2090,2095,2090,606
|
|
20230728,123400,587479720,2090,2090,2090,2090,1
|
|
20230728,123300,587477630,2095,2090,2095,2090,446
|
|
20230728,123200,586545230,2090,2090,2090,2090,10
|
|
20230728,123100,586524330,2090,2090,2090,2090,3
|
|
20230728,123000,586518060,2090,2090,2090,2090,21
|
|
20230728,122900,586474170,2095,2095,2095,2095,3
|
|
20230728,122800,586467885,2090,2090,2090,2090,119
|
|
20230728,122700,586219175,2100,2100,2100,2100,0
|
|
20230728,122600,586219175,2100,2090,2100,2080,91
|
|
20230728,122500,586029665,2100,2100,2100,2100,0
|
|
20230728,122400,586029665,2100,2095,2100,2095,37
|
|
20230728,122300,585952145,2100,2100,2100,2095,6
|
|
20230728,122200,585939555,2095,2090,2100,2075,271
|
|
20230728,122100,585376390,2095,2095,2095,2095,0
|
|
20230728,122000,585376390,2095,2095,2095,2095,0
|
|
20230728,121900,585376390,2095,2085,2095,2080,1327
|
|
20230728,121800,582614510,2095,2095,2095,2095,1
|
|
20230728,121700,582612415,2090,2090,2090,2090,1
|
|
20230728,121600,582610325,2095,2095,2095,2095,0
|
|
20230728,121500,582610325,2095,2085,2095,2085,1026
|
|
20230728,121400,580466290,2085,2080,2085,2080,6
|
|
20230728,121300,580453805,2085,2080,2085,2070,7622
|
|
20230728,121200,564659845,2085,2085,2085,2085,2023
|
|
20230728,121100,560441890,2090,2090,2090,2090,10
|
|
20230728,121000,560420990,2090,2090,2090,2090,0
|
|
20230728,120900,560420990,2090,2085,2090,2085,95
|
|
20230728,120800,560222850,2090,2090,2090,2090,10
|
|
20230728,120700,560201950,2090,2095,2095,2090,25
|
|
20230728,120600,560149690,2095,2095,2095,2095,0
|
|
20230728,120500,560149690,2095,2095,2095,2095,100
|
|
20230728,120400,559940190,2095,2100,2100,2095,26
|
|
20230728,120300,559885695,2095,2095,2095,2095,180
|
|
20230728,120200,559508595,2100,2100,2100,2100,0
|
|
20230728,120100,559508595,2100,2100,2100,2100,10
|
|
20230728,120000,559487595,2100,2100,2100,2100,9
|
|
20230728,115900,559468695,2100,2100,2100,2095,86
|
|
20230728,115800,559288100,2100,2105,2105,2100,28
|
|
20230728,115700,559229295,2100,2095,2100,2090,1226
|
|
20230728,115600,556656485,2100,2100,2100,2100,0
|
|
20230728,115500,556656485,2100,2100,2100,2100,1000
|
|
20230728,115400,554556485,2100,2100,2100,2100,1
|
|
20230728,115300,554554385,2100,2100,2100,2100,1
|
|
20230728,115200,554552285,2100,2100,2100,2100,0
|
|
20230728,115100,554552285,2100,2100,2100,2100,0
|
|
20230728,115000,554552285,2100,2100,2100,2100,100
|
|
20230728,114900,554342285,2100,2100,2100,2100,4
|
|
20230728,114800,554333885,2105,2105,2105,2105,1600
|
|
20230728,114700,550965885,2105,2105,2105,2105,201
|
|
20230728,114600,550542780,2105,2100,2105,2100,11
|
|
20230728,114500,550519675,2105,2105,2105,2105,13
|
|
20230728,114400,550492310,2105,2100,2105,2100,23
|
|
20230728,114300,550443905,2100,2100,2100,2100,2200
|
|
20230728,114200,545823905,2100,2100,2100,2095,2104
|
|
20230728,114100,541406005,2100,2100,2100,2100,6
|
|
20230728,114000,541393405,2100,2095,2100,2095,281
|
|
20230728,113900,540804205,2095,2095,2095,2095,70
|
|
20230728,113800,540657555,2100,2100,2100,2100,202
|
|
20230728,113700,540233355,2095,2100,2100,2090,522
|
|
20230728,113600,539142015,2100,2105,2105,2100,12
|
|
20230728,113500,539116810,2100,2100,2100,2100,16
|
|
20230728,113400,539083210,2100,2100,2100,2100,333
|
|
20230728,113300,538383910,2100,2100,2100,2100,555
|
|
20230728,113200,537218410,2105,2100,2105,2085,1143
|
|
20230728,113100,534824455,2095,2095,2095,2095,200
|
|
20230728,113000,534405455,2105,2100,2105,2100,3000
|
|
20230728,112900,528097685,2100,2100,2100,2100,23
|
|
20230728,112800,528049385,2100,2100,2100,2100,2
|
|
20230728,112700,528045185,2090,2100,2100,2090,5
|
|
20230728,112600,528034695,2100,2085,2100,2085,928
|
|
20230728,112500,526099660,2090,2090,2100,2090,1062
|
|
20230728,112400,523880065,2095,2095,2100,2095,942
|
|
20230728,112300,521906200,2095,2095,2095,2095,0
|
|
20230728,112200,521906200,2095,2090,2095,2090,13
|
|
20230728,112100,521878970,2090,2090,2095,2090,940
|
|
20230728,112000,519911120,2090,2080,2090,2080,1733
|
|
20230728,111900,516306220,2080,2080,2080,2080,501
|
|
20230728,111800,515264140,2080,2075,2080,2075,16
|
|
20230728,111700,515230930,2080,2075,2080,2075,74
|
|
20230728,111600,515077125,2080,2075,2080,2075,2033
|
|
20230728,111500,510858640,2080,2080,2080,2070,11064
|
|
20230728,111400,487938260,2085,2085,2085,2085,30
|
|
20230728,111300,487875710,2085,2085,2085,2085,213
|
|
20230728,111200,487431605,2085,2085,2090,2085,1214
|
|
20230728,111100,484900180,2090,2090,2090,2090,8
|
|
20230728,111000,484883460,2090,2095,2095,2090,24
|
|
20230728,110900,484833260,2095,2095,2095,2095,0
|
|
20230728,110800,484833260,2095,2090,2095,2090,238
|
|
20230728,110700,484335830,2090,2090,2090,2090,64
|
|
20230728,110600,484202070,2090,2095,2095,2090,256
|
|
20230728,110500,483666750,2090,2085,2095,2080,2423
|
|
20230728,110400,478626375,2085,2095,2095,2085,5302
|
|
20230728,110300,467570190,2090,2095,2095,2090,302
|
|
20230728,110200,466938995,2090,2090,2090,2090,0
|
|
20230728,110100,466938995,2090,2090,2100,2090,165
|
|
20230728,110000,466593895,2090,2090,2090,2080,492
|
|
20230728,105900,465565670,2090,2085,2090,2085,469
|
|
20230728,105800,464587715,2085,2090,2090,2085,818
|
|
20230728,105700,462882180,2090,2095,2095,2090,1300
|
|
20230728,105600,460165160,2100,2100,2100,2100,7
|
|
20230728,105500,460150460,2100,2100,2100,2100,0
|
|
20230728,105400,460150460,2100,2095,2100,2095,1143
|
|
20230728,105300,457755770,2100,2100,2100,2100,23
|
|
20230728,105200,457707470,2100,2105,2105,2100,330
|
|
20230728,105100,457013960,2105,2105,2105,2105,89
|
|
20230728,105000,456826615,2100,2100,2105,2100,5573
|
|
20230728,104900,445123235,2105,2105,2105,2105,5
|
|
20230728,104800,445112710,2100,2105,2110,2100,691
|
|
20230728,104700,443659835,2110,2105,2110,2105,260
|
|
20230728,104600,443112485,2110,2105,2110,2105,527
|
|
20230728,104500,442000525,2105,2110,2110,2105,1672
|
|
20230728,104400,438480745,2105,2105,2115,2105,78
|
|
20230728,104300,438316305,2110,2115,2115,2110,1013
|
|
20230728,104200,436178825,2110,2110,2115,2110,341
|
|
20230728,104100,435458815,2115,2120,2120,2115,4
|
|
20230728,104000,435450340,2110,2105,2120,2100,2171
|
|
20230728,103900,430879905,2105,2110,2115,2105,8095
|
|
20230728,103800,413801290,2110,2110,2110,2110,1225
|
|
20230728,103700,411216540,2110,2115,2115,2110,533
|
|
20230728,103600,410091210,2115,2115,2115,2110,1028
|
|
20230728,103500,407917585,2115,2105,2120,2100,2183
|
|
20230728,103400,403316720,2105,2105,2105,2100,7275
|
|
20230728,103300,388017300,2105,2110,2115,2105,2472
|
|
20230728,103200,382801080,2110,2110,2120,2110,7710
|
|
20230728,103100,366503450,2110,2105,2110,2105,2344
|
|
20230728,103000,361567615,2110,2105,2115,2105,13870
|
|
20230728,102900,332334575,2105,2105,2110,2100,14171
|
|
20230728,102800,302439565,2105,2105,2105,2095,4666
|
|
20230728,102700,292635760,2105,2105,2115,2100,12218
|
|
20230728,102600,266871430,2110,2110,2120,2090,38779
|
|
20230728,102500,185258265,2110,2065,2120,2065,30811
|
|
20230728,102400,120658645,2065,2065,2065,2065,1100
|
|
20230728,102300,118387145,2065,2060,2065,2060,2293
|
|
20230728,102200,113663515,2055,2055,2055,2055,530
|
|
20230728,102100,112574365,2055,2055,2055,2050,5470
|
|
20230728,102000,101335355,2050,2050,2050,2050,0
|
|
20230728,101900,101335355,2050,2050,2050,2050,62
|
|
20230728,101800,101208255,2050,2050,2050,2050,40
|
|
20230728,101700,101126255,2055,2055,2055,2055,0
|
|
20230728,101600,101126255,2055,2050,2055,2050,1019
|
|
20230728,101500,99032305,2050,2050,2050,2050,1
|
|
20230728,101400,99030255,2050,2050,2050,2050,0
|
|
20230728,101300,99030255,2050,2050,2050,2050,0
|
|
20230728,101200,99030255,2050,2050,2050,2050,0
|
|
20230728,101100,99030255,2050,2050,2050,2050,747
|
|
20230728,101000,97498905,2045,2045,2045,2045,3
|
|
20230728,100900,97492770,2045,2045,2045,2045,0
|
|
20230728,100800,97492770,2045,2045,2045,2045,1596
|
|
20230728,100700,94228950,2045,2045,2045,2045,41
|
|
20230728,100600,94145105,2040,2040,2040,2040,10
|
|
20230728,100500,94124705,2040,2040,2040,2040,0
|
|
20230728,100400,94124705,2040,2040,2040,2040,0
|
|
20230728,100300,94124705,2040,2040,2040,2040,0
|
|
20230728,100200,94124705,2040,2035,2040,2035,1015
|
|
20230728,100100,92054180,2035,2035,2035,2035,1001
|
|
20230728,100000,90017145,2030,2015,2030,2015,4934
|
|
20230728,095900,80022290,2005,2005,2005,2005,0
|
|
20230728,095800,80022290,2005,2005,2005,2005,0
|
|
20230728,095700,80022290,2005,2005,2005,2005,0
|
|
20230728,095600,80022290,2005,2005,2005,2005,500
|
|
20230728,095500,79019790,2020,2020,2020,2020,1
|
|
20230728,095400,79017770,2005,2010,2010,2005,800
|
|
20230728,095300,77413295,2020,2020,2020,2020,19
|
|
20230728,095200,77374915,2010,2010,2010,2010,0
|
|
20230728,095100,77374915,2010,2010,2010,2010,215
|
|
20230728,095000,76942765,2020,2010,2020,2005,225
|
|
20230728,094900,76491335,2020,2020,2020,2020,0
|
|
20230728,094800,76491335,2020,2020,2020,2020,20
|
|
20230728,094700,76450935,2010,2010,2010,2010,0
|
|
20230728,094600,76450935,2010,2010,2010,2010,0
|
|
20230728,094500,76450935,2010,2020,2020,2010,1897
|
|
20230728,094400,72628480,2020,2000,2020,2000,636
|
|
20230728,094300,71355355,2005,2005,2005,2005,10038
|
|
20230728,094200,51229165,2005,2005,2005,2005,0
|
|
20230728,094100,51229165,2005,2015,2015,2005,7000
|
|
20230728,094000,37179950,2025,2015,2025,2015,602
|
|
20230728,093900,35966910,2025,2025,2025,2025,0
|
|
20230728,093800,35966910,2025,2025,2025,2025,0
|
|
20230728,093700,35966910,2025,2025,2025,2025,10
|
|
20230728,093600,35946660,2010,2015,2015,2010,3793
|
|
20230728,093500,28305640,2020,2020,2020,2020,312
|
|
20230728,093400,27675400,2025,2025,2025,2025,10
|
|
20230728,093300,27655150,2025,2030,2030,2025,22
|
|
20230728,093200,27610590,2030,2030,2030,2030,22
|
|
20230728,093100,27565930,2030,2030,2030,2030,98
|
|
20230728,093000,27366990,2030,2030,2030,2030,0
|
|
20230728,092900,27366990,2030,2030,2030,2030,556
|
|
20230728,092800,26238310,2045,2045,2045,2045,0
|
|
20230728,092700,26238310,2045,2045,2045,2045,5
|
|
20230728,092600,26228085,2030,2030,2030,2030,0
|
|
20230728,092500,26228085,2030,2030,2030,2030,802
|
|
20230728,092400,24600025,2045,2030,2045,2030,541
|
|
20230728,092300,23501780,2030,2030,2030,2030,0
|
|
20230728,092200,23501780,2030,2030,2030,2030,281
|
|
20230728,092100,22931350,2030,2030,2030,2030,332
|
|
20230728,092000,22257390,2035,2035,2035,2035,1
|
|
20230728,091900,22255355,2045,2045,2045,2045,0
|
|
20230728,091800,22255355,2045,2045,2045,2045,0
|
|
20230728,091700,22255355,2045,2045,2045,2045,2
|
|
20230728,091600,22251265,2045,2045,2045,2045,1
|
|
20230728,091500,22249220,2030,2030,2030,2030,3
|
|
20230728,091400,22243130,2040,2040,2040,2040,967
|
|
20230728,091300,20270450,2040,2040,2040,2040,100
|
|
20230728,091200,20066450,2035,2035,2035,2035,0
|
|
20230728,091100,20066450,2035,2040,2040,2035,2959
|
|
20230728,091000,14042515,2040,2035,2040,2035,1005
|
|
20230728,090900,11992710,2030,2030,2030,2030,0
|
|
20230728,090800,11992710,2030,2020,2030,2020,144
|
|
20230728,090700,11701590,2035,2015,2035,2010,617
|
|
20230728,090600,10448400,2010,2015,2015,2010,1240
|
|
20230728,090500,7955650,2010,2010,2010,2010,0
|
|
20230728,090400,7955650,2010,2015,2015,2010,1321
|
|
20230728,090300,5295150,2015,2030,2030,2015,276
|
|
20230728,090200,4737850,2025,2025,2025,2025,428
|
|
20230728,090100,3871150,2050,2060,2060,2050,3
|
|
20230728,090000,3864990,2035,2035,2070,2035,1899
|