603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190000,129951200,2645,2645,2645,2645,720
|
|
20230728,185900,129951200,2645,2645,2645,2645,0
|
|
20230728,185800,129951200,2645,2645,2645,2645,0
|
|
20230728,185700,129951200,2645,2645,2645,2645,0
|
|
20230728,185600,129951200,2645,2645,2645,2645,0
|
|
20230728,185500,129951200,2645,2645,2645,2645,0
|
|
20230728,185400,129951200,2645,2645,2645,2645,0
|
|
20230728,185300,129951200,2645,2645,2645,2645,0
|
|
20230728,185200,129951200,2645,2645,2645,2645,0
|
|
20230728,185100,129951200,2645,2645,2645,2645,0
|
|
20230728,185000,129951200,2645,2645,2645,2645,0
|
|
20230728,184900,129951200,2645,2645,2645,2645,0
|
|
20230728,184800,129951200,2645,2645,2645,2645,0
|
|
20230728,184700,129951200,2645,2645,2645,2645,0
|
|
20230728,184600,129951200,2645,2645,2645,2645,0
|
|
20230728,184500,129951200,2645,2645,2645,2645,0
|
|
20230728,184400,129951200,2645,2645,2645,2645,0
|
|
20230728,184300,129951200,2645,2645,2645,2645,0
|
|
20230728,184200,129951200,2645,2645,2645,2645,0
|
|
20230728,184100,129951200,2645,2645,2645,2645,0
|
|
20230728,184000,129951200,2645,2645,2645,2645,0
|
|
20230728,183900,129951200,2645,2645,2645,2645,0
|
|
20230728,183800,129951200,2645,2645,2645,2645,0
|
|
20230728,183700,129951200,2645,2645,2645,2645,0
|
|
20230728,183600,129951200,2645,2645,2645,2645,0
|
|
20230728,183500,129951200,2645,2645,2645,2645,0
|
|
20230728,183400,129951200,2645,2645,2645,2645,0
|
|
20230728,183300,129951200,2645,2645,2645,2645,0
|
|
20230728,183200,129951200,2645,2645,2645,2645,0
|
|
20230728,183100,129951200,2645,2645,2645,2645,0
|
|
20230728,183000,129951200,2645,2645,2645,2645,720
|
|
20230728,182900,129951200,2645,2645,2645,2645,0
|
|
20230728,182800,129951200,2645,2645,2645,2645,0
|
|
20230728,182700,129951200,2645,2645,2645,2645,0
|
|
20230728,182600,129951200,2645,2645,2645,2645,0
|
|
20230728,182500,129951200,2645,2645,2645,2645,0
|
|
20230728,182400,129951200,2645,2645,2645,2645,0
|
|
20230728,182300,129951200,2645,2645,2645,2645,0
|
|
20230728,182200,129951200,2645,2645,2645,2645,0
|
|
20230728,182100,129951200,2645,2645,2645,2645,0
|
|
20230728,182000,129951200,2645,2645,2645,2645,0
|
|
20230728,181900,129951200,2645,2645,2645,2645,0
|
|
20230728,181800,129951200,2645,2645,2645,2645,0
|
|
20230728,181700,129951200,2645,2645,2645,2645,0
|
|
20230728,181600,129951200,2645,2645,2645,2645,0
|
|
20230728,181500,129951200,2645,2645,2645,2645,0
|
|
20230728,181400,129951200,2645,2645,2645,2645,0
|
|
20230728,181300,129951200,2645,2645,2645,2645,0
|
|
20230728,181200,129951200,2645,2645,2645,2645,0
|
|
20230728,181100,129951200,2645,2645,2645,2645,0
|
|
20230728,181000,129951200,2645,2645,2645,2645,0
|
|
20230728,180900,129951200,2645,2645,2645,2645,0
|
|
20230728,180800,129951200,2645,2645,2645,2645,0
|
|
20230728,180700,129951200,2645,2645,2645,2645,0
|
|
20230728,180600,129951200,2645,2645,2645,2645,0
|
|
20230728,180500,129951200,2645,2645,2645,2645,0
|
|
20230728,180400,129951200,2645,2645,2645,2645,0
|
|
20230728,180300,129951200,2645,2645,2645,2645,0
|
|
20230728,180200,129951200,2645,2645,2645,2645,0
|
|
20230728,180100,129951200,2645,2645,2645,2645,0
|
|
20230728,180000,129951200,2645,2645,2645,2645,720
|
|
20230728,175900,129951200,2645,2645,2645,2645,0
|
|
20230728,175800,129951200,2645,2645,2645,2645,0
|
|
20230728,175700,129951200,2645,2645,2645,2645,0
|
|
20230728,175600,129951200,2645,2645,2645,2645,0
|
|
20230728,175500,129951200,2645,2645,2645,2645,0
|
|
20230728,175400,129951200,2645,2645,2645,2645,0
|
|
20230728,175300,129951200,2645,2645,2645,2645,0
|
|
20230728,175200,129951200,2645,2645,2645,2645,0
|
|
20230728,175100,129951200,2645,2645,2645,2645,0
|
|
20230728,175000,129951200,2645,2645,2645,2645,0
|
|
20230728,174900,129951200,2645,2645,2645,2645,0
|
|
20230728,174800,129951200,2645,2645,2645,2645,0
|
|
20230728,174700,129951200,2645,2645,2645,2645,0
|
|
20230728,174600,129951200,2645,2645,2645,2645,0
|
|
20230728,174500,129951200,2645,2645,2645,2645,0
|
|
20230728,174400,129951200,2645,2645,2645,2645,0
|
|
20230728,174300,129951200,2645,2645,2645,2645,0
|
|
20230728,174200,129951200,2645,2645,2645,2645,0
|
|
20230728,174100,129951200,2645,2645,2645,2645,0
|
|
20230728,174000,129951200,2645,2645,2645,2645,0
|
|
20230728,173900,129951200,2645,2645,2645,2645,0
|
|
20230728,173800,129951200,2645,2645,2645,2645,0
|
|
20230728,173700,129951200,2645,2645,2645,2645,0
|
|
20230728,173600,129951200,2645,2645,2645,2645,0
|
|
20230728,173500,129951200,2645,2645,2645,2645,0
|
|
20230728,173400,129951200,2645,2645,2645,2645,0
|
|
20230728,173300,129951200,2645,2645,2645,2645,0
|
|
20230728,173200,129951200,2645,2645,2645,2645,0
|
|
20230728,173100,129951200,2645,2645,2645,2645,0
|
|
20230728,173000,129951200,2645,2645,2645,2645,720
|
|
20230728,172900,129951200,2645,2645,2645,2645,0
|
|
20230728,172800,129951200,2645,2645,2645,2645,0
|
|
20230728,172700,129951200,2645,2645,2645,2645,0
|
|
20230728,172600,129951200,2645,2645,2645,2645,0
|
|
20230728,172500,129951200,2645,2645,2645,2645,0
|
|
20230728,172400,129951200,2645,2645,2645,2645,0
|
|
20230728,172300,129951200,2645,2645,2645,2645,0
|
|
20230728,172200,129951200,2645,2645,2645,2645,0
|
|
20230728,172100,129951200,2645,2645,2645,2645,0
|
|
20230728,172000,129951200,2645,2645,2645,2645,0
|
|
20230728,171900,129951200,2645,2645,2645,2645,0
|
|
20230728,171800,129951200,2645,2645,2645,2645,0
|
|
20230728,171700,129951200,2645,2645,2645,2645,0
|
|
20230728,171600,129951200,2645,2645,2645,2645,0
|
|
20230728,171500,129951200,2645,2645,2645,2645,0
|
|
20230728,171400,129951200,2645,2645,2645,2645,0
|
|
20230728,171300,129951200,2645,2645,2645,2645,0
|
|
20230728,171200,129951200,2645,2645,2645,2645,0
|
|
20230728,171100,129951200,2645,2645,2645,2645,0
|
|
20230728,171000,129951200,2645,2645,2645,2645,0
|
|
20230728,170900,129951200,2645,2645,2645,2645,0
|
|
20230728,170800,129951200,2645,2645,2645,2645,0
|
|
20230728,170700,129951200,2645,2645,2645,2645,0
|
|
20230728,170600,129951200,2645,2645,2645,2645,0
|
|
20230728,170500,129951200,2645,2645,2645,2645,0
|
|
20230728,170400,129951200,2645,2645,2645,2645,0
|
|
20230728,170300,129951200,2645,2645,2645,2645,0
|
|
20230728,170200,129951200,2645,2645,2645,2645,0
|
|
20230728,170100,129951200,2645,2645,2645,2645,0
|
|
20230728,170000,129951200,2645,2645,2645,2645,720
|
|
20230728,165900,129951200,2645,2645,2645,2645,0
|
|
20230728,165800,129951200,2645,2645,2645,2645,0
|
|
20230728,165700,129951200,2645,2645,2645,2645,0
|
|
20230728,165600,129951200,2645,2645,2645,2645,0
|
|
20230728,165500,129951200,2645,2645,2645,2645,0
|
|
20230728,165400,129951200,2645,2645,2645,2645,0
|
|
20230728,165300,129951200,2645,2645,2645,2645,0
|
|
20230728,165200,129951200,2645,2645,2645,2645,0
|
|
20230728,165100,129951200,2645,2645,2645,2645,0
|
|
20230728,165000,129951200,2645,2645,2645,2645,0
|
|
20230728,164900,129951200,2645,2645,2645,2645,0
|
|
20230728,164800,129951200,2645,2645,2645,2645,0
|
|
20230728,164700,129951200,2645,2645,2645,2645,0
|
|
20230728,164600,129951200,2645,2645,2645,2645,0
|
|
20230728,164500,129951200,2645,2645,2645,2645,0
|
|
20230728,164400,129951200,2645,2645,2645,2645,0
|
|
20230728,164300,129951200,2645,2645,2645,2645,0
|
|
20230728,164200,129951200,2645,2645,2645,2645,0
|
|
20230728,164100,129951200,2645,2645,2645,2645,0
|
|
20230728,164000,129951200,2645,2645,2645,2645,0
|
|
20230728,163900,129951200,2645,2645,2645,2645,0
|
|
20230728,163800,129951200,2645,2645,2645,2645,0
|
|
20230728,163700,129951200,2645,2645,2645,2645,0
|
|
20230728,163600,129951200,2645,2645,2645,2645,0
|
|
20230728,163500,129951200,2645,2645,2645,2645,0
|
|
20230728,163400,129951200,2645,2645,2645,2645,0
|
|
20230728,163300,129951200,2645,2645,2645,2645,0
|
|
20230728,163200,129951200,2645,2645,2645,2645,0
|
|
20230728,163100,129951200,2645,2645,2645,2645,0
|
|
20230728,163000,129951200,2645,2645,2645,2645,720
|
|
20230728,162900,129951200,2645,2645,2645,2645,0
|
|
20230728,162800,129951200,2645,2645,2645,2645,0
|
|
20230728,162700,129951200,2645,2645,2645,2645,0
|
|
20230728,162600,129951200,2645,2645,2645,2645,0
|
|
20230728,162500,129951200,2645,2645,2645,2645,0
|
|
20230728,162400,129951200,2645,2645,2645,2645,0
|
|
20230728,162300,129951200,2645,2645,2645,2645,0
|
|
20230728,162200,129951200,2645,2645,2645,2645,0
|
|
20230728,162100,129951200,2645,2645,2645,2645,0
|
|
20230728,162000,129951200,2645,2645,2645,2645,0
|
|
20230728,161900,129951200,2645,2645,2645,2645,0
|
|
20230728,161800,129951200,2645,2645,2645,2645,0
|
|
20230728,161700,129951200,2645,2645,2645,2645,0
|
|
20230728,161600,129951200,2645,2645,2645,2645,0
|
|
20230728,161500,129951200,2645,2645,2645,2645,0
|
|
20230728,161400,129951200,2645,2645,2645,2645,0
|
|
20230728,161300,129951200,2645,2645,2645,2645,0
|
|
20230728,161200,129951200,2645,2645,2645,2645,0
|
|
20230728,161100,129951200,2645,2645,2645,2645,0
|
|
20230728,161000,129951200,2645,2645,2645,2645,0
|
|
20230728,160900,129951200,2645,2645,2645,2645,0
|
|
20230728,160800,129951200,2645,2645,2645,2645,0
|
|
20230728,160700,129951200,2645,2645,2645,2645,0
|
|
20230728,160600,129951200,2645,2645,2645,2645,0
|
|
20230728,160500,129951200,2645,2645,2645,2645,0
|
|
20230728,160400,129951200,2645,2645,2645,2645,0
|
|
20230728,160300,129951200,2645,2645,2645,2645,0
|
|
20230728,160200,129951200,2645,2645,2645,2645,0
|
|
20230728,160100,129951200,2645,2645,2645,2645,0
|
|
20230728,160000,129951200,2645,2645,2645,2645,720
|
|
20230728,155900,129951200,2645,2645,2645,2645,0
|
|
20230728,155800,129951200,2645,2645,2645,2645,0
|
|
20230728,155700,129951200,2645,2645,2645,2645,0
|
|
20230728,155600,129951200,2645,2645,2645,2645,0
|
|
20230728,155500,129951200,2645,2645,2645,2645,0
|
|
20230728,155400,129951200,2645,2645,2645,2645,0
|
|
20230728,155300,129951200,2645,2645,2645,2645,0
|
|
20230728,155200,129951200,2645,2645,2645,2645,0
|
|
20230728,155100,129951200,2645,2645,2645,2645,0
|
|
20230728,155000,129951200,2645,2645,2645,2645,0
|
|
20230728,154900,129951200,2645,2645,2645,2645,0
|
|
20230728,154800,129951200,2645,2645,2645,2645,0
|
|
20230728,154700,129951200,2645,2645,2645,2645,0
|
|
20230728,154600,129951200,2645,2645,2645,2645,0
|
|
20230728,154500,129951200,2645,2645,2645,2645,0
|
|
20230728,154400,129951200,2645,2645,2645,2645,0
|
|
20230728,154300,129951200,2645,2645,2645,2645,0
|
|
20230728,154200,129951200,2645,2645,2645,2645,0
|
|
20230728,154100,129951200,2645,2645,2645,2645,0
|
|
20230728,154000,129951200,2645,2645,2645,2645,0
|
|
20230728,153900,129951200,2645,2645,2645,2645,0
|
|
20230728,153800,129951200,2645,2645,2645,2645,0
|
|
20230728,153700,129951200,2645,2645,2645,2645,0
|
|
20230728,153600,129951200,2645,2645,2645,2645,0
|
|
20230728,153500,129951200,2645,2645,2645,2645,0
|
|
20230728,153400,129951200,2645,2645,2645,2645,0
|
|
20230728,153300,129951200,2645,2645,2645,2645,0
|
|
20230728,153200,129951200,2645,2645,2645,2645,0
|
|
20230728,153100,129951200,2645,2645,2645,2645,0
|
|
20230728,153000,129951200,2645,2645,2645,2645,1440
|
|
20230728,152900,128046800,2645,2645,2645,2645,0
|
|
20230728,152800,128046800,2645,2645,2645,2645,0
|
|
20230728,152700,128046800,2645,2645,2645,2645,0
|
|
20230728,152600,128046800,2645,2645,2645,2645,0
|
|
20230728,152500,128046800,2645,2645,2645,2645,0
|
|
20230728,152400,128046800,2645,2645,2645,2645,0
|
|
20230728,152300,128046800,2645,2645,2645,2645,0
|
|
20230728,152200,128046800,2645,2645,2645,2645,0
|
|
20230728,152100,128046800,2645,2645,2645,2645,0
|
|
20230728,152000,128046800,2645,2645,2645,2645,0
|
|
20230728,151900,128046800,2645,2645,2645,2645,0
|
|
20230728,151800,128046800,2645,2645,2645,2645,0
|
|
20230728,151700,128046800,2645,2645,2645,2645,0
|
|
20230728,151600,128046800,2645,2645,2645,2645,0
|
|
20230728,151500,128046800,2645,2645,2645,2645,0
|
|
20230728,151400,128046800,2645,2645,2645,2645,0
|
|
20230728,151300,128046800,2645,2645,2645,2645,0
|
|
20230728,151200,128046800,2645,2645,2645,2645,0
|
|
20230728,151100,128046800,2645,2645,2645,2645,0
|
|
20230728,151000,128046800,2645,2645,2645,2645,0
|
|
20230728,150900,128046800,2645,2645,2645,2645,8
|
|
20230728,150800,128025640,2645,2645,2645,2645,0
|
|
20230728,150700,128025640,2645,2645,2645,2645,10
|
|
20230728,150600,127999190,2645,2645,2645,2645,0
|
|
20230728,150500,127999190,2645,2645,2645,2645,0
|
|
20230728,150400,127999190,2645,2645,2645,2645,0
|
|
20230728,150300,127999190,2645,2645,2645,2645,0
|
|
20230728,150200,127999190,2645,2645,2645,2645,50
|
|
20230728,150100,127866940,2640,2640,2640,2640,0
|
|
20230728,150000,127866940,2640,2640,2640,2640,0
|
|
20230728,145900,127866940,2640,2640,2640,2640,0
|
|
20230728,145800,127866940,2640,2645,2645,2640,153
|
|
20230728,145700,127462265,2645,2645,2645,2645,1
|
|
20230728,145600,127459620,2645,2645,2645,2645,0
|
|
20230728,145500,127459620,2645,2645,2645,2645,0
|
|
20230728,145400,127459620,2645,2645,2645,2645,0
|
|
20230728,145300,127459620,2645,2645,2645,2645,0
|
|
20230728,145200,127459620,2645,2645,2645,2645,0
|
|
20230728,145100,127459620,2645,2645,2645,2645,0
|
|
20230728,145000,127459620,2645,2645,2645,2645,0
|
|
20230728,144900,127459620,2645,2645,2645,2645,0
|
|
20230728,144800,127459620,2645,2645,2645,2645,0
|
|
20230728,144700,127459620,2645,2645,2645,2645,0
|
|
20230728,144600,127459620,2645,2645,2645,2645,0
|
|
20230728,144500,127459620,2645,2645,2645,2645,0
|
|
20230728,144400,127459620,2645,2645,2645,2645,199
|
|
20230728,144300,126933265,2645,2645,2645,2645,0
|
|
20230728,144200,126933265,2645,2645,2645,2645,0
|
|
20230728,144100,126933265,2645,2645,2645,2645,0
|
|
20230728,144000,126933265,2645,2645,2645,2645,0
|
|
20230728,143900,126933265,2645,2645,2645,2645,0
|
|
20230728,143800,126933265,2645,2645,2645,2645,1
|
|
20230728,143700,126930620,2645,2645,2645,2645,0
|
|
20230728,143600,126930620,2645,2645,2645,2645,0
|
|
20230728,143500,126930620,2645,2645,2645,2645,0
|
|
20230728,143400,126930620,2645,2645,2645,2645,9
|
|
20230728,143300,126906815,2640,2640,2640,2640,0
|
|
20230728,143200,126906815,2640,2640,2640,2640,0
|
|
20230728,143100,126906815,2640,2640,2640,2640,0
|
|
20230728,143000,126906815,2640,2640,2640,2640,0
|
|
20230728,142900,126906815,2640,2640,2640,2640,0
|
|
20230728,142800,126906815,2640,2640,2640,2640,0
|
|
20230728,142700,126906815,2640,2640,2640,2640,0
|
|
20230728,142600,126906815,2640,2640,2640,2640,0
|
|
20230728,142500,126906815,2640,2640,2640,2640,0
|
|
20230728,142400,126906815,2640,2640,2640,2640,0
|
|
20230728,142300,126906815,2640,2640,2640,2640,3
|
|
20230728,142200,126898895,2635,2635,2635,2635,0
|
|
20230728,142100,126898895,2635,2635,2635,2635,0
|
|
20230728,142000,126898895,2635,2635,2635,2635,0
|
|
20230728,141900,126898895,2635,2635,2635,2635,0
|
|
20230728,141800,126898895,2635,2635,2635,2635,0
|
|
20230728,141700,126898895,2635,2635,2635,2635,0
|
|
20230728,141600,126898895,2635,2635,2635,2635,6
|
|
20230728,141500,126883085,2645,2640,2645,2640,230
|
|
20230728,141400,126274740,2630,2630,2630,2630,0
|
|
20230728,141300,126274740,2630,2630,2630,2630,0
|
|
20230728,141200,126274740,2630,2630,2630,2630,0
|
|
20230728,141100,126274740,2630,2630,2630,2630,0
|
|
20230728,141000,126274740,2630,2630,2630,2630,6
|
|
20230728,140900,126258960,2640,2640,2640,2640,0
|
|
20230728,140800,126258960,2640,2640,2640,2640,0
|
|
20230728,140700,126258960,2640,2640,2640,2640,0
|
|
20230728,140600,126258960,2640,2640,2640,2640,0
|
|
20230728,140500,126258960,2640,2635,2640,2635,200
|
|
20230728,140400,125730965,2640,2640,2640,2640,0
|
|
20230728,140300,125730965,2640,2640,2640,2640,0
|
|
20230728,140200,125730965,2640,2640,2640,2640,0
|
|
20230728,140100,125730965,2640,2640,2640,2640,30
|
|
20230728,140000,125651765,2640,2640,2640,2640,0
|
|
20230728,135900,125651765,2640,2635,2640,2635,11
|
|
20230728,135800,125622730,2640,2640,2640,2640,50
|
|
20230728,135700,125490730,2645,2645,2645,2645,0
|
|
20230728,135600,125490730,2645,2645,2645,2645,0
|
|
20230728,135500,125490730,2645,2645,2645,2645,0
|
|
20230728,135400,125490730,2645,2645,2645,2645,0
|
|
20230728,135300,125490730,2645,2645,2645,2645,0
|
|
20230728,135200,125490730,2645,2645,2645,2645,0
|
|
20230728,135100,125490730,2645,2645,2645,2645,0
|
|
20230728,135000,125490730,2645,2645,2645,2645,0
|
|
20230728,134900,125490730,2645,2645,2645,2645,0
|
|
20230728,134800,125490730,2645,2645,2645,2645,0
|
|
20230728,134700,125490730,2645,2645,2645,2645,0
|
|
20230728,134600,125490730,2645,2640,2645,2640,2
|
|
20230728,134500,125485445,2625,2625,2625,2625,0
|
|
20230728,134400,125485445,2625,2625,2625,2625,0
|
|
20230728,134300,125485445,2625,2625,2625,2625,0
|
|
20230728,134200,125485445,2625,2625,2625,2625,0
|
|
20230728,134100,125485445,2625,2625,2625,2625,0
|
|
20230728,134000,125485445,2625,2625,2625,2625,0
|
|
20230728,133900,125485445,2625,2625,2625,2625,667
|
|
20230728,133800,123734570,2625,2625,2625,2625,120
|
|
20230728,133700,123419570,2620,2620,2620,2620,0
|
|
20230728,133600,123419570,2620,2620,2620,2620,0
|
|
20230728,133500,123419570,2620,2620,2620,2620,0
|
|
20230728,133400,123419570,2620,2620,2620,2620,0
|
|
20230728,133300,123419570,2620,2620,2620,2620,0
|
|
20230728,133200,123419570,2620,2620,2620,2620,1
|
|
20230728,133100,123416950,2620,2620,2620,2620,0
|
|
20230728,133000,123416950,2620,2620,2620,2620,0
|
|
20230728,132900,123416950,2620,2620,2620,2620,0
|
|
20230728,132800,123416950,2620,2620,2620,2620,0
|
|
20230728,132700,123416950,2620,2620,2620,2620,289
|
|
20230728,132600,122659770,2615,2615,2615,2615,0
|
|
20230728,132500,122659770,2615,2615,2615,2615,0
|
|
20230728,132400,122659770,2615,2615,2615,2615,0
|
|
20230728,132300,122659770,2615,2615,2615,2615,0
|
|
20230728,132200,122659770,2615,2615,2615,2615,0
|
|
20230728,132100,122659770,2615,2615,2615,2615,0
|
|
20230728,132000,122659770,2615,2615,2615,2615,10
|
|
20230728,131900,122633620,2615,2615,2615,2615,0
|
|
20230728,131800,122633620,2615,2615,2615,2615,0
|
|
20230728,131700,122633620,2615,2615,2615,2615,0
|
|
20230728,131600,122633620,2615,2615,2615,2615,0
|
|
20230728,131500,122633620,2615,2615,2615,2615,0
|
|
20230728,131400,122633620,2615,2615,2615,2615,0
|
|
20230728,131300,122633620,2615,2615,2615,2615,0
|
|
20230728,131200,122633620,2615,2615,2615,2615,0
|
|
20230728,131100,122633620,2615,2615,2615,2615,0
|
|
20230728,131000,122633620,2615,2615,2615,2615,0
|
|
20230728,130900,122633620,2615,2615,2615,2615,0
|
|
20230728,130800,122633620,2615,2615,2615,2615,0
|
|
20230728,130700,122633620,2615,2615,2615,2615,0
|
|
20230728,130600,122633620,2615,2615,2615,2615,0
|
|
20230728,130500,122633620,2615,2615,2615,2615,0
|
|
20230728,130400,122633620,2615,2615,2615,2615,0
|
|
20230728,130300,122633620,2615,2615,2615,2615,0
|
|
20230728,130200,122633620,2615,2615,2615,2615,1
|
|
20230728,130100,122631005,2600,2600,2600,2600,0
|
|
20230728,130000,122631005,2600,2600,2600,2600,0
|
|
20230728,125900,122631005,2600,2600,2600,2600,0
|
|
20230728,125800,122631005,2600,2600,2600,2600,0
|
|
20230728,125700,122631005,2600,2600,2600,2600,0
|
|
20230728,125600,122631005,2600,2600,2600,2600,0
|
|
20230728,125500,122631005,2600,2600,2600,2600,0
|
|
20230728,125400,122631005,2600,2600,2600,2600,0
|
|
20230728,125300,122631005,2600,2600,2600,2600,0
|
|
20230728,125200,122631005,2600,2600,2600,2600,0
|
|
20230728,125100,122631005,2600,2600,2600,2600,0
|
|
20230728,125000,122631005,2600,2600,2600,2600,0
|
|
20230728,124900,122631005,2600,2600,2600,2600,0
|
|
20230728,124800,122631005,2600,2600,2600,2600,0
|
|
20230728,124700,122631005,2600,2585,2600,2585,311
|
|
20230728,124600,121822670,2580,2580,2580,2580,0
|
|
20230728,124500,121822670,2580,2580,2580,2580,0
|
|
20230728,124400,121822670,2580,2580,2580,2580,0
|
|
20230728,124300,121822670,2580,2580,2580,2580,0
|
|
20230728,124200,121822670,2580,2580,2580,2580,0
|
|
20230728,124100,121822670,2580,2580,2580,2580,0
|
|
20230728,124000,121822670,2580,2580,2580,2580,0
|
|
20230728,123900,121822670,2580,2580,2580,2580,0
|
|
20230728,123800,121822670,2580,2580,2580,2580,0
|
|
20230728,123700,121822670,2580,2580,2580,2580,0
|
|
20230728,123600,121822670,2580,2580,2580,2580,0
|
|
20230728,123500,121822670,2580,2580,2580,2580,0
|
|
20230728,123400,121822670,2580,2580,2580,2580,0
|
|
20230728,123300,121822670,2580,2580,2580,2580,0
|
|
20230728,123200,121822670,2580,2580,2580,2580,0
|
|
20230728,123100,121822670,2580,2580,2580,2580,0
|
|
20230728,123000,121822670,2580,2580,2580,2580,0
|
|
20230728,122900,121822670,2580,2580,2580,2580,0
|
|
20230728,122800,121822670,2580,2580,2580,2580,0
|
|
20230728,122700,121822670,2580,2580,2580,2580,0
|
|
20230728,122600,121822670,2580,2580,2580,2580,0
|
|
20230728,122500,121822670,2580,2580,2580,2580,0
|
|
20230728,122400,121822670,2580,2580,2580,2580,0
|
|
20230728,122300,121822670,2580,2580,2580,2580,0
|
|
20230728,122200,121822670,2580,2580,2580,2580,0
|
|
20230728,122100,121822670,2580,2580,2580,2580,0
|
|
20230728,122000,121822670,2580,2580,2580,2580,0
|
|
20230728,121900,121822670,2580,2580,2580,2580,0
|
|
20230728,121800,121822670,2580,2580,2580,2580,0
|
|
20230728,121700,121822670,2580,2580,2580,2580,0
|
|
20230728,121600,121822670,2580,2580,2580,2580,0
|
|
20230728,121500,121822670,2580,2580,2580,2580,3
|
|
20230728,121400,121814930,2580,2580,2580,2580,3
|
|
20230728,121300,121807190,2590,2590,2590,2590,0
|
|
20230728,121200,121807190,2590,2590,2590,2590,0
|
|
20230728,121100,121807190,2590,2590,2590,2590,0
|
|
20230728,121000,121807190,2590,2600,2600,2590,485
|
|
20230728,120900,120550940,2590,2590,2590,2590,0
|
|
20230728,120800,120550940,2590,2590,2590,2590,0
|
|
20230728,120700,120550940,2590,2590,2590,2590,25
|
|
20230728,120600,120486190,2600,2600,2600,2600,0
|
|
20230728,120500,120486190,2600,2600,2600,2600,0
|
|
20230728,120400,120486190,2600,2600,2600,2600,0
|
|
20230728,120300,120486190,2600,2600,2600,2600,0
|
|
20230728,120200,120486190,2600,2600,2600,2600,0
|
|
20230728,120100,120486190,2600,2600,2600,2600,0
|
|
20230728,120000,120486190,2600,2575,2600,2575,11
|
|
20230728,115900,120457620,2600,2600,2600,2600,0
|
|
20230728,115800,120457620,2600,2600,2600,2600,0
|
|
20230728,115700,120457620,2600,2600,2600,2600,0
|
|
20230728,115600,120457620,2600,2600,2600,2600,0
|
|
20230728,115500,120457620,2600,2600,2600,2600,1
|
|
20230728,115400,120455020,2600,2600,2600,2600,0
|
|
20230728,115300,120455020,2600,2600,2600,2600,0
|
|
20230728,115200,120455020,2600,2600,2600,2600,0
|
|
20230728,115100,120455020,2600,2600,2600,2600,0
|
|
20230728,115000,120455020,2600,2600,2600,2600,0
|
|
20230728,114900,120455020,2600,2600,2600,2600,0
|
|
20230728,114800,120455020,2600,2600,2600,2600,0
|
|
20230728,114700,120455020,2600,2600,2600,2600,1
|
|
20230728,114600,120452420,2600,2600,2600,2600,0
|
|
20230728,114500,120452420,2600,2600,2600,2600,0
|
|
20230728,114400,120452420,2600,2600,2600,2600,0
|
|
20230728,114300,120452420,2600,2600,2600,2600,0
|
|
20230728,114200,120452420,2600,2600,2600,2600,0
|
|
20230728,114100,120452420,2600,2600,2600,2600,1
|
|
20230728,114000,120449820,2590,2590,2590,2590,493
|
|
20230728,113900,119172950,2590,2590,2590,2590,7
|
|
20230728,113800,119154820,2590,2590,2590,2590,0
|
|
20230728,113700,119154820,2590,2590,2590,2590,0
|
|
20230728,113600,119154820,2590,2590,2590,2590,23
|
|
20230728,113500,119095250,2590,2590,2590,2590,0
|
|
20230728,113400,119095250,2590,2590,2590,2590,0
|
|
20230728,113300,119095250,2590,2590,2590,2590,0
|
|
20230728,113200,119095250,2590,2590,2590,2590,0
|
|
20230728,113100,119095250,2590,2590,2590,2590,0
|
|
20230728,113000,119095250,2590,2590,2590,2590,0
|
|
20230728,112900,119095250,2590,2590,2590,2590,0
|
|
20230728,112800,119095250,2590,2590,2590,2590,0
|
|
20230728,112700,119095250,2590,2580,2590,2580,3
|
|
20230728,112600,119087495,2565,2565,2565,2565,0
|
|
20230728,112500,119087495,2565,2565,2565,2565,0
|
|
20230728,112400,119087495,2565,2565,2565,2565,0
|
|
20230728,112300,119087495,2565,2565,2565,2565,0
|
|
20230728,112200,119087495,2565,2565,2565,2565,0
|
|
20230728,112100,119087495,2565,2565,2565,2565,0
|
|
20230728,112000,119087495,2565,2565,2565,2565,0
|
|
20230728,111900,119087495,2565,2565,2565,2565,0
|
|
20230728,111800,119087495,2565,2565,2565,2565,0
|
|
20230728,111700,119087495,2565,2565,2565,2565,0
|
|
20230728,111600,119087495,2565,2565,2565,2565,0
|
|
20230728,111500,119087495,2565,2565,2565,2565,16
|
|
20230728,111400,119046455,2565,2565,2565,2565,0
|
|
20230728,111300,119046455,2565,2570,2570,2565,167
|
|
20230728,111200,118618050,2565,2565,2565,2565,0
|
|
20230728,111100,118618050,2565,2565,2565,2565,0
|
|
20230728,111000,118618050,2565,2565,2565,2565,0
|
|
20230728,110900,118618050,2565,2565,2565,2565,0
|
|
20230728,110800,118618050,2565,2565,2565,2565,0
|
|
20230728,110700,118618050,2565,2565,2565,2565,0
|
|
20230728,110600,118618050,2565,2565,2565,2565,0
|
|
20230728,110500,118618050,2565,2565,2565,2565,0
|
|
20230728,110400,118618050,2565,2565,2565,2565,0
|
|
20230728,110300,118618050,2565,2565,2565,2565,0
|
|
20230728,110200,118618050,2565,2565,2565,2565,935
|
|
20230728,110100,116219775,2560,2560,2560,2560,342
|
|
20230728,110000,115344255,2560,2560,2560,2560,159
|
|
20230728,105900,114937215,2560,2560,2560,2560,0
|
|
20230728,105800,114937215,2560,2560,2560,2560,0
|
|
20230728,105700,114937215,2560,2560,2560,2560,85
|
|
20230728,105600,114719615,2560,2560,2560,2560,0
|
|
20230728,105500,114719615,2560,2560,2560,2560,0
|
|
20230728,105400,114719615,2560,2560,2560,2560,0
|
|
20230728,105300,114719615,2560,2560,2560,2560,11
|
|
20230728,105200,114691455,2565,2565,2565,2565,0
|
|
20230728,105100,114691455,2565,2565,2565,2565,0
|
|
20230728,105000,114691455,2565,2565,2565,2565,0
|
|
20230728,104900,114691455,2565,2565,2565,2565,0
|
|
20230728,104800,114691455,2565,2565,2565,2565,24
|
|
20230728,104700,114629895,2565,2565,2565,2565,25
|
|
20230728,104600,114565770,2560,2560,2560,2560,0
|
|
20230728,104500,114565770,2560,2565,2565,2560,1274
|
|
20230728,104400,111299250,2590,2590,2590,2590,0
|
|
20230728,104300,111299250,2590,2590,2590,2590,0
|
|
20230728,104200,111299250,2590,2590,2590,2590,0
|
|
20230728,104100,111299250,2590,2590,2590,2590,300
|
|
20230728,104000,110522250,2590,2590,2590,2590,73
|
|
20230728,103900,110333180,2590,2590,2590,2590,0
|
|
20230728,103800,110333180,2590,2590,2590,2590,153
|
|
20230728,103700,109936910,2590,2590,2590,2590,0
|
|
20230728,103600,109936910,2590,2590,2590,2590,0
|
|
20230728,103500,109936910,2590,2590,2590,2590,0
|
|
20230728,103400,109936910,2590,2590,2590,2590,0
|
|
20230728,103300,109936910,2590,2590,2590,2590,0
|
|
20230728,103200,109936910,2590,2590,2590,2590,2
|
|
20230728,103100,109931730,2590,2590,2590,2590,0
|
|
20230728,103000,109931730,2590,2590,2590,2590,0
|
|
20230728,102900,109931730,2590,2590,2590,2590,0
|
|
20230728,102800,109931730,2590,2590,2590,2590,0
|
|
20230728,102700,109931730,2590,2590,2590,2590,0
|
|
20230728,102600,109931730,2590,2590,2590,2590,0
|
|
20230728,102500,109931730,2590,2590,2590,2590,0
|
|
20230728,102400,109931730,2590,2590,2590,2590,0
|
|
20230728,102300,109931730,2590,2590,2590,2590,3
|
|
20230728,102200,109923960,2590,2590,2590,2590,0
|
|
20230728,102100,109923960,2590,2590,2590,2590,0
|
|
20230728,102000,109923960,2590,2590,2590,2590,0
|
|
20230728,101900,109923960,2590,2590,2590,2590,0
|
|
20230728,101800,109923960,2590,2590,2590,2590,0
|
|
20230728,101700,109923960,2590,2590,2590,2590,700
|
|
20230728,101600,108110960,2590,2590,2590,2590,0
|
|
20230728,101500,108110960,2590,2590,2590,2590,5
|
|
20230728,101400,108098010,2575,2585,2585,2575,293
|
|
20230728,101300,107341095,2585,2585,2585,2585,15
|
|
20230728,101200,107302320,2585,2585,2585,2585,130
|
|
20230728,101100,106966270,2585,2585,2585,2585,50
|
|
20230728,101000,106837020,2585,2585,2585,2585,0
|
|
20230728,100900,106837020,2585,2585,2585,2585,0
|
|
20230728,100800,106837020,2585,2585,2585,2585,40
|
|
20230728,100700,106733620,2585,2585,2585,2585,18
|
|
20230728,100600,106687090,2590,2590,2590,2590,0
|
|
20230728,100500,106687090,2590,2590,2590,2590,23
|
|
20230728,100400,106627520,2585,2585,2585,2585,581
|
|
20230728,100300,105125635,2585,2585,2585,2585,61
|
|
20230728,100200,104967950,2585,2585,2585,2585,0
|
|
20230728,100100,104967950,2585,2585,2585,2585,0
|
|
20230728,100000,104967950,2585,2585,2585,2585,0
|
|
20230728,095900,104967950,2585,2585,2585,2585,5
|
|
20230728,095800,104955025,2590,2600,2600,2590,1567
|
|
20230728,095700,100894580,2595,2595,2595,2595,0
|
|
20230728,095600,100894580,2595,2595,2595,2595,0
|
|
20230728,095500,100894580,2595,2595,2595,2595,0
|
|
20230728,095400,100894580,2595,2600,2600,2595,205
|
|
20230728,095300,100361600,2610,2610,2610,2610,800
|
|
20230728,095200,98273600,2610,2620,2620,2605,3372
|
|
20230728,095100,89463435,2625,2640,2640,2620,2221
|
|
20230728,095000,83628120,2650,2650,2650,2650,0
|
|
20230728,094900,83628120,2650,2650,2650,2650,0
|
|
20230728,094800,83628120,2650,2650,2650,2650,0
|
|
20230728,094700,83628120,2650,2650,2650,2650,28
|
|
20230728,094600,83553920,2650,2650,2650,2650,0
|
|
20230728,094500,83553920,2650,2650,2650,2650,0
|
|
20230728,094400,83553920,2650,2650,2650,2650,0
|
|
20230728,094300,83553920,2650,2650,2650,2650,20
|
|
20230728,094200,83500920,2630,2635,2635,2630,1713
|
|
20230728,094100,78995235,2635,2635,2635,2635,0
|
|
20230728,094000,78995235,2635,2635,2635,2635,1
|
|
20230728,093900,78992600,2635,2635,2635,2635,0
|
|
20230728,093800,78992600,2635,2635,2635,2635,0
|
|
20230728,093700,78992600,2635,2635,2635,2635,0
|
|
20230728,093600,78992600,2635,2650,2650,2635,526
|
|
20230728,093500,77606515,2635,2635,2635,2635,3
|
|
20230728,093400,77598610,2635,2635,2635,2635,130
|
|
20230728,093300,77256060,2630,2620,2630,2620,78
|
|
20230728,093200,77051090,2625,2625,2625,2625,0
|
|
20230728,093100,77051090,2625,2625,2625,2625,800
|
|
20230728,093000,74951090,2620,2620,2620,2620,0
|
|
20230728,092900,74951090,2620,2620,2620,2620,6
|
|
20230728,092800,74935370,2620,2620,2620,2620,49
|
|
20230728,092700,74806990,2625,2625,2625,2625,0
|
|
20230728,092600,74806990,2625,2630,2630,2620,355
|
|
20230728,092500,73875195,2625,2625,2630,2625,339
|
|
20230728,092400,72985240,2625,2640,2640,2625,205
|
|
20230728,092300,72445525,2650,2650,2650,2650,0
|
|
20230728,092200,72445525,2650,2650,2650,2650,33
|
|
20230728,092100,72358075,2650,2645,2650,2645,506
|
|
20230728,092000,71019615,2645,2650,2650,2635,90
|
|
20230728,091900,70782380,2635,2635,2635,2635,0
|
|
20230728,091800,70782380,2635,2660,2660,2635,106
|
|
20230728,091700,70502020,2660,2675,2675,2660,977
|
|
20230728,091600,67888755,2675,2675,2675,2675,90
|
|
20230728,091500,67648005,2680,2680,2680,2680,676
|
|
20230728,091400,65836325,2680,2690,2690,2675,289
|
|
20230728,091300,65060145,2685,2715,2715,2685,1420
|
|
20230728,091200,61222715,2745,2775,2775,2745,1105
|
|
20230728,091100,58184460,2795,2800,2800,2745,1441
|
|
20230728,091000,54166020,2800,2810,2815,2800,3772
|
|
20230728,090900,43587610,2850,2865,2865,2850,2075
|
|
20230728,090800,37650500,2865,2860,2865,2855,6911
|
|
20230728,090700,17885955,2920,2920,2920,2920,0
|
|
20230728,090600,17885955,2920,2920,2920,2920,0
|
|
20230728,090500,17885955,2920,2745,2920,2745,2641
|
|
20230728,090400,10432935,2765,2695,2765,2690,547
|
|
20230728,090300,8932200,2695,2695,2695,2695,1
|
|
20230728,090200,8929505,2685,2670,2685,2670,3304
|
|
20230728,090100,80100,2670,2670,2670,2670,0
|
|
20230728,090000,80100,2670,2670,2670,2670,30
|