681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201800,140464605,2910,2910,2910,2910,370
|
|
20230728,201700,140464605,2910,2910,2910,2910,0
|
|
20230728,201600,140464605,2910,2910,2910,2910,0
|
|
20230728,201500,140464605,2910,2910,2910,2910,0
|
|
20230728,201400,140464605,2910,2910,2910,2910,0
|
|
20230728,201300,140464605,2910,2910,2910,2910,0
|
|
20230728,201200,140464605,2910,2910,2910,2910,0
|
|
20230728,201100,140464605,2910,2910,2910,2910,0
|
|
20230728,201000,140464605,2910,2910,2910,2910,0
|
|
20230728,200900,140464605,2910,2910,2910,2910,0
|
|
20230728,200800,140464605,2910,2910,2910,2910,0
|
|
20230728,200700,140464605,2910,2910,2910,2910,0
|
|
20230728,200600,140464605,2910,2910,2910,2910,0
|
|
20230728,200500,140464605,2910,2910,2910,2910,0
|
|
20230728,200400,140464605,2910,2910,2910,2910,0
|
|
20230728,200300,140464605,2910,2910,2910,2910,0
|
|
20230728,200200,140464605,2910,2910,2910,2910,0
|
|
20230728,200100,140464605,2910,2910,2910,2910,0
|
|
20230728,200000,140464605,2910,2910,2910,2910,0
|
|
20230728,195900,140464605,2910,2910,2910,2910,0
|
|
20230728,195800,140464605,2910,2910,2910,2910,0
|
|
20230728,195700,140464605,2910,2910,2910,2910,0
|
|
20230728,195600,140464605,2910,2910,2910,2910,0
|
|
20230728,195500,140464605,2910,2910,2910,2910,0
|
|
20230728,195400,140464605,2910,2910,2910,2910,0
|
|
20230728,195300,140464605,2910,2910,2910,2910,0
|
|
20230728,195200,140464605,2910,2910,2910,2910,0
|
|
20230728,195100,140464605,2910,2910,2910,2910,0
|
|
20230728,195000,140464605,2910,2910,2910,2910,0
|
|
20230728,194900,140464605,2910,2910,2910,2910,0
|
|
20230728,194800,140464605,2910,2910,2910,2910,370
|
|
20230728,194700,140464605,2910,2910,2910,2910,0
|
|
20230728,194600,140464605,2910,2910,2910,2910,0
|
|
20230728,194500,140464605,2910,2910,2910,2910,0
|
|
20230728,194400,140464605,2910,2910,2910,2910,0
|
|
20230728,194300,140464605,2910,2910,2910,2910,0
|
|
20230728,194200,140464605,2910,2910,2910,2910,0
|
|
20230728,194100,140464605,2910,2910,2910,2910,0
|
|
20230728,194000,140464605,2910,2910,2910,2910,0
|
|
20230728,193900,140464605,2910,2910,2910,2910,0
|
|
20230728,193800,140464605,2910,2910,2910,2910,0
|
|
20230728,193700,140464605,2910,2910,2910,2910,0
|
|
20230728,193600,140464605,2910,2910,2910,2910,0
|
|
20230728,193500,140464605,2910,2910,2910,2910,0
|
|
20230728,193400,140464605,2910,2910,2910,2910,0
|
|
20230728,193300,140464605,2910,2910,2910,2910,0
|
|
20230728,193200,140464605,2910,2910,2910,2910,0
|
|
20230728,193100,140464605,2910,2910,2910,2910,0
|
|
20230728,193000,140464605,2910,2910,2910,2910,0
|
|
20230728,192900,140464605,2910,2910,2910,2910,0
|
|
20230728,192800,140464605,2910,2910,2910,2910,0
|
|
20230728,192700,140464605,2910,2910,2910,2910,0
|
|
20230728,192600,140464605,2910,2910,2910,2910,0
|
|
20230728,192500,140464605,2910,2910,2910,2910,0
|
|
20230728,192400,140464605,2910,2910,2910,2910,0
|
|
20230728,192300,140464605,2910,2910,2910,2910,0
|
|
20230728,192200,140464605,2910,2910,2910,2910,0
|
|
20230728,192100,140464605,2910,2910,2910,2910,0
|
|
20230728,192000,140464605,2910,2910,2910,2910,0
|
|
20230728,191900,140464605,2910,2910,2910,2910,0
|
|
20230728,191800,140464605,2910,2910,2910,2910,370
|
|
20230728,191700,140464605,2910,2910,2910,2910,0
|
|
20230728,191600,140464605,2910,2910,2910,2910,0
|
|
20230728,191500,140464605,2910,2910,2910,2910,0
|
|
20230728,191400,140464605,2910,2910,2910,2910,0
|
|
20230728,191300,140464605,2910,2910,2910,2910,0
|
|
20230728,191200,140464605,2910,2910,2910,2910,0
|
|
20230728,191100,140464605,2910,2910,2910,2910,0
|
|
20230728,191000,140464605,2910,2910,2910,2910,0
|
|
20230728,190900,140464605,2910,2910,2910,2910,0
|
|
20230728,190800,140464605,2910,2910,2910,2910,0
|
|
20230728,190700,140464605,2910,2910,2910,2910,0
|
|
20230728,190600,140464605,2910,2910,2910,2910,0
|
|
20230728,190500,140464605,2910,2910,2910,2910,0
|
|
20230728,190400,140464605,2910,2910,2910,2910,0
|
|
20230728,190300,140464605,2910,2910,2910,2910,0
|
|
20230728,190200,140464605,2910,2910,2910,2910,0
|
|
20230728,190100,140464605,2910,2910,2910,2910,0
|
|
20230728,190000,140464605,2910,2910,2910,2910,0
|
|
20230728,185900,140464605,2910,2910,2910,2910,0
|
|
20230728,185800,140464605,2910,2910,2910,2910,0
|
|
20230728,185700,140464605,2910,2910,2910,2910,0
|
|
20230728,185600,140464605,2910,2910,2910,2910,0
|
|
20230728,185500,140464605,2910,2910,2910,2910,0
|
|
20230728,185400,140464605,2910,2910,2910,2910,0
|
|
20230728,185300,140464605,2910,2910,2910,2910,0
|
|
20230728,185200,140464605,2910,2910,2910,2910,0
|
|
20230728,185100,140464605,2910,2910,2910,2910,0
|
|
20230728,185000,140464605,2910,2910,2910,2910,0
|
|
20230728,184900,140464605,2910,2910,2910,2910,0
|
|
20230728,184800,140464605,2910,2910,2910,2910,370
|
|
20230728,184700,140464605,2910,2910,2910,2910,0
|
|
20230728,184600,140464605,2910,2910,2910,2910,0
|
|
20230728,184500,140464605,2910,2910,2910,2910,0
|
|
20230728,184400,140464605,2910,2910,2910,2910,0
|
|
20230728,184300,140464605,2910,2910,2910,2910,0
|
|
20230728,184200,140464605,2910,2910,2910,2910,0
|
|
20230728,184100,140464605,2910,2910,2910,2910,0
|
|
20230728,184000,140464605,2910,2910,2910,2910,0
|
|
20230728,183900,140464605,2910,2910,2910,2910,0
|
|
20230728,183800,140464605,2910,2910,2910,2910,0
|
|
20230728,183700,140464605,2910,2910,2910,2910,0
|
|
20230728,183600,140464605,2910,2910,2910,2910,0
|
|
20230728,183500,140464605,2910,2910,2910,2910,0
|
|
20230728,183400,140464605,2910,2910,2910,2910,0
|
|
20230728,183300,140464605,2910,2910,2910,2910,0
|
|
20230728,183200,140464605,2910,2910,2910,2910,0
|
|
20230728,183100,140464605,2910,2910,2910,2910,0
|
|
20230728,183000,140464605,2910,2910,2910,2910,0
|
|
20230728,182900,140464605,2910,2910,2910,2910,0
|
|
20230728,182800,140464605,2910,2910,2910,2910,0
|
|
20230728,182700,140464605,2910,2910,2910,2910,0
|
|
20230728,182600,140464605,2910,2910,2910,2910,0
|
|
20230728,182500,140464605,2910,2910,2910,2910,0
|
|
20230728,182400,140464605,2910,2910,2910,2910,0
|
|
20230728,182300,140464605,2910,2910,2910,2910,0
|
|
20230728,182200,140464605,2910,2910,2910,2910,0
|
|
20230728,182100,140464605,2910,2910,2910,2910,0
|
|
20230728,182000,140464605,2910,2910,2910,2910,0
|
|
20230728,181900,140464605,2910,2910,2910,2910,0
|
|
20230728,181800,140464605,2910,2910,2910,2910,370
|
|
20230728,181700,140464605,2910,2910,2910,2910,0
|
|
20230728,181600,140464605,2910,2910,2910,2910,0
|
|
20230728,181500,140464605,2910,2910,2910,2910,0
|
|
20230728,181400,140464605,2910,2910,2910,2910,0
|
|
20230728,181300,140464605,2910,2910,2910,2910,0
|
|
20230728,181200,140464605,2910,2910,2910,2910,0
|
|
20230728,181100,140464605,2910,2910,2910,2910,0
|
|
20230728,181000,140464605,2910,2910,2910,2910,0
|
|
20230728,180900,140464605,2910,2910,2910,2910,0
|
|
20230728,180800,140464605,2910,2910,2910,2910,0
|
|
20230728,180700,140464605,2910,2910,2910,2910,0
|
|
20230728,180600,140464605,2910,2910,2910,2910,0
|
|
20230728,180500,140464605,2910,2910,2910,2910,0
|
|
20230728,180400,140464605,2910,2910,2910,2910,0
|
|
20230728,180300,140464605,2910,2910,2910,2910,0
|
|
20230728,180200,140464605,2910,2910,2910,2910,0
|
|
20230728,180100,140464605,2910,2910,2910,2910,0
|
|
20230728,180000,140464605,2910,2910,2910,2910,0
|
|
20230728,175900,140464605,2910,2910,2910,2910,0
|
|
20230728,175800,140464605,2910,2910,2910,2910,0
|
|
20230728,175700,140464605,2910,2910,2910,2910,0
|
|
20230728,175600,140464605,2910,2910,2910,2910,0
|
|
20230728,175500,140464605,2910,2910,2910,2910,0
|
|
20230728,175400,140464605,2910,2910,2910,2910,0
|
|
20230728,175300,140464605,2910,2910,2910,2910,0
|
|
20230728,175200,140464605,2910,2910,2910,2910,0
|
|
20230728,175100,140464605,2910,2910,2910,2910,0
|
|
20230728,175000,140464605,2910,2910,2910,2910,0
|
|
20230728,174900,140464605,2910,2910,2910,2910,0
|
|
20230728,174800,140464605,2910,2910,2910,2910,370
|
|
20230728,174700,140464605,2910,2910,2910,2910,0
|
|
20230728,174600,140464605,2910,2910,2910,2910,0
|
|
20230728,174500,140464605,2910,2910,2910,2910,0
|
|
20230728,174400,140464605,2910,2910,2910,2910,0
|
|
20230728,174300,140464605,2910,2910,2910,2910,0
|
|
20230728,174200,140464605,2910,2910,2910,2910,0
|
|
20230728,174100,140464605,2910,2910,2910,2910,0
|
|
20230728,174000,140464605,2910,2910,2910,2910,0
|
|
20230728,173900,140464605,2910,2910,2910,2910,0
|
|
20230728,173800,140464605,2910,2910,2910,2910,0
|
|
20230728,173700,140464605,2910,2910,2910,2910,0
|
|
20230728,173600,140464605,2910,2910,2910,2910,0
|
|
20230728,173500,140464605,2910,2910,2910,2910,0
|
|
20230728,173400,140464605,2910,2910,2910,2910,0
|
|
20230728,173300,140464605,2910,2910,2910,2910,0
|
|
20230728,173200,140464605,2910,2910,2910,2910,0
|
|
20230728,173100,140464605,2910,2910,2910,2910,0
|
|
20230728,173000,140464605,2910,2910,2910,2910,0
|
|
20230728,172900,140464605,2910,2910,2910,2910,0
|
|
20230728,172800,140464605,2910,2910,2910,2910,0
|
|
20230728,172700,140464605,2910,2910,2910,2910,0
|
|
20230728,172600,140464605,2910,2910,2910,2910,0
|
|
20230728,172500,140464605,2910,2910,2910,2910,0
|
|
20230728,172400,140464605,2910,2910,2910,2910,0
|
|
20230728,172300,140464605,2910,2910,2910,2910,0
|
|
20230728,172200,140464605,2910,2910,2910,2910,0
|
|
20230728,172100,140464605,2910,2910,2910,2910,0
|
|
20230728,172000,140464605,2910,2910,2910,2910,0
|
|
20230728,171900,140464605,2910,2910,2910,2910,0
|
|
20230728,171800,140464605,2910,2910,2910,2910,370
|
|
20230728,171700,140464605,2910,2910,2910,2910,0
|
|
20230728,171600,140464605,2910,2910,2910,2910,0
|
|
20230728,171500,140464605,2910,2910,2910,2910,0
|
|
20230728,171400,140464605,2910,2910,2910,2910,0
|
|
20230728,171300,140464605,2910,2910,2910,2910,0
|
|
20230728,171200,140464605,2910,2910,2910,2910,0
|
|
20230728,171100,140464605,2910,2910,2910,2910,0
|
|
20230728,171000,140464605,2910,2910,2910,2910,0
|
|
20230728,170900,140464605,2910,2910,2910,2910,0
|
|
20230728,170800,140464605,2910,2910,2910,2910,0
|
|
20230728,170700,140464605,2910,2910,2910,2910,0
|
|
20230728,170600,140464605,2910,2910,2910,2910,0
|
|
20230728,170500,140464605,2910,2910,2910,2910,0
|
|
20230728,170400,140464605,2910,2910,2910,2910,0
|
|
20230728,170300,140464605,2910,2910,2910,2910,0
|
|
20230728,170200,140464605,2910,2910,2910,2910,0
|
|
20230728,170100,140464605,2910,2910,2910,2910,0
|
|
20230728,170000,140464605,2910,2910,2910,2910,0
|
|
20230728,165900,140464605,2910,2910,2910,2910,0
|
|
20230728,165800,140464605,2910,2910,2910,2910,0
|
|
20230728,165700,140464605,2910,2910,2910,2910,0
|
|
20230728,165600,140464605,2910,2910,2910,2910,0
|
|
20230728,165500,140464605,2910,2910,2910,2910,0
|
|
20230728,165400,140464605,2910,2910,2910,2910,0
|
|
20230728,165300,140464605,2910,2910,2910,2910,0
|
|
20230728,165200,140464605,2910,2910,2910,2910,0
|
|
20230728,165100,140464605,2910,2910,2910,2910,0
|
|
20230728,165000,140464605,2910,2910,2910,2910,0
|
|
20230728,164900,140464605,2910,2910,2910,2910,0
|
|
20230728,164800,140464605,2910,2910,2910,2910,370
|
|
20230728,164700,140464605,2910,2910,2910,2910,0
|
|
20230728,164600,140464605,2910,2910,2910,2910,0
|
|
20230728,164500,140464605,2910,2910,2910,2910,0
|
|
20230728,164400,140464605,2910,2910,2910,2910,0
|
|
20230728,164300,140464605,2910,2910,2910,2910,0
|
|
20230728,164200,140464605,2910,2910,2910,2910,0
|
|
20230728,164100,140464605,2910,2910,2910,2910,0
|
|
20230728,164000,140464605,2910,2910,2910,2910,0
|
|
20230728,163900,140464605,2910,2910,2910,2910,0
|
|
20230728,163800,140464605,2910,2910,2910,2910,0
|
|
20230728,163700,140464605,2910,2910,2910,2910,0
|
|
20230728,163600,140464605,2910,2910,2910,2910,0
|
|
20230728,163500,140464605,2910,2910,2910,2910,0
|
|
20230728,163400,140464605,2910,2910,2910,2910,0
|
|
20230728,163300,140464605,2910,2910,2910,2910,0
|
|
20230728,163200,140464605,2910,2910,2910,2910,0
|
|
20230728,163100,140464605,2910,2910,2910,2910,0
|
|
20230728,163000,140464605,2910,2910,2910,2910,0
|
|
20230728,162900,140464605,2910,2910,2910,2910,0
|
|
20230728,162800,140464605,2910,2910,2910,2910,0
|
|
20230728,162700,140464605,2910,2910,2910,2910,0
|
|
20230728,162600,140464605,2910,2910,2910,2910,0
|
|
20230728,162500,140464605,2910,2910,2910,2910,0
|
|
20230728,162400,140464605,2910,2910,2910,2910,0
|
|
20230728,162300,140464605,2910,2910,2910,2910,0
|
|
20230728,162200,140464605,2910,2910,2910,2910,0
|
|
20230728,162100,140464605,2910,2910,2910,2910,0
|
|
20230728,162000,140464605,2910,2910,2910,2910,0
|
|
20230728,161900,140464605,2910,2910,2910,2910,0
|
|
20230728,161800,140464605,2910,2910,2910,2910,370
|
|
20230728,161700,140464605,2910,2910,2910,2910,0
|
|
20230728,161600,140464605,2910,2910,2910,2910,0
|
|
20230728,161500,140464605,2910,2910,2910,2910,0
|
|
20230728,161400,140464605,2910,2910,2910,2910,0
|
|
20230728,161300,140464605,2910,2910,2910,2910,0
|
|
20230728,161200,140464605,2910,2910,2910,2910,0
|
|
20230728,161100,140464605,2910,2910,2910,2910,0
|
|
20230728,161000,140464605,2910,2910,2910,2910,0
|
|
20230728,160900,140464605,2910,2910,2910,2910,0
|
|
20230728,160800,140464605,2910,2910,2910,2910,0
|
|
20230728,160700,140464605,2910,2910,2910,2910,0
|
|
20230728,160600,140464605,2910,2910,2910,2910,0
|
|
20230728,160500,140464605,2910,2910,2910,2910,0
|
|
20230728,160400,140464605,2910,2910,2910,2910,0
|
|
20230728,160300,140464605,2910,2910,2910,2910,0
|
|
20230728,160200,140464605,2910,2910,2910,2910,0
|
|
20230728,160100,140464605,2910,2910,2910,2910,0
|
|
20230728,160000,140464605,2910,2910,2910,2910,0
|
|
20230728,155900,140464605,2910,2910,2910,2910,0
|
|
20230728,155800,140464605,2910,2910,2910,2910,0
|
|
20230728,155700,140464605,2910,2910,2910,2910,0
|
|
20230728,155600,140464605,2910,2910,2910,2910,0
|
|
20230728,155500,140464605,2910,2910,2910,2910,0
|
|
20230728,155400,140464605,2910,2910,2910,2910,0
|
|
20230728,155300,140464605,2910,2910,2910,2910,0
|
|
20230728,155200,140464605,2910,2910,2910,2910,0
|
|
20230728,155100,140464605,2910,2910,2910,2910,0
|
|
20230728,155000,140464605,2910,2910,2910,2910,0
|
|
20230728,154900,140464605,2910,2910,2910,2910,0
|
|
20230728,154800,140464605,2910,2910,2910,2910,370
|
|
20230728,154700,140464605,2910,2910,2910,2910,0
|
|
20230728,154600,140464605,2910,2910,2910,2910,0
|
|
20230728,154500,140464605,2910,2910,2910,2910,0
|
|
20230728,154400,140464605,2910,2910,2910,2910,0
|
|
20230728,154300,140464605,2910,2910,2910,2910,0
|
|
20230728,154200,140464605,2910,2910,2910,2910,0
|
|
20230728,154100,140464605,2910,2910,2910,2910,0
|
|
20230728,154000,140464605,2910,2910,2910,2910,0
|
|
20230728,153900,140464605,2910,2910,2910,2910,0
|
|
20230728,153800,140464605,2910,2910,2910,2910,0
|
|
20230728,153700,140464605,2910,2910,2910,2910,0
|
|
20230728,153600,140464605,2910,2910,2910,2910,0
|
|
20230728,153500,140464605,2910,2910,2910,2910,0
|
|
20230728,153400,140464605,2910,2910,2910,2910,0
|
|
20230728,153300,140464605,2910,2910,2910,2910,0
|
|
20230728,153200,140464605,2910,2910,2910,2910,0
|
|
20230728,153100,140464605,2910,2910,2910,2910,0
|
|
20230728,153000,140464605,2910,2910,2910,2910,370
|
|
20230728,152900,139387905,2895,2895,2895,2895,0
|
|
20230728,152800,139387905,2895,2895,2895,2895,0
|
|
20230728,152700,139387905,2895,2895,2895,2895,0
|
|
20230728,152600,139387905,2895,2895,2895,2895,0
|
|
20230728,152500,139387905,2895,2895,2895,2895,0
|
|
20230728,152400,139387905,2895,2895,2895,2895,0
|
|
20230728,152300,139387905,2895,2895,2895,2895,0
|
|
20230728,152200,139387905,2895,2895,2895,2895,0
|
|
20230728,152100,139387905,2895,2895,2895,2895,0
|
|
20230728,152000,139387905,2895,2895,2895,2895,0
|
|
20230728,151900,139387905,2895,2895,2895,2855,718
|
|
20230728,151800,137329810,2895,2890,2895,2890,5
|
|
20230728,151700,137315355,2890,2890,2890,2890,0
|
|
20230728,151600,137315355,2890,2890,2890,2890,1
|
|
20230728,151500,137312465,2895,2895,2895,2895,0
|
|
20230728,151400,137312465,2895,2895,2895,2895,0
|
|
20230728,151300,137312465,2895,2895,2895,2895,0
|
|
20230728,151200,137312465,2895,2895,2895,2895,0
|
|
20230728,151100,137312465,2895,2895,2895,2895,182
|
|
20230728,151000,136785575,2895,2895,2895,2895,2
|
|
20230728,150900,136779785,2900,2900,2900,2900,0
|
|
20230728,150800,136779785,2900,2900,2900,2900,0
|
|
20230728,150700,136779785,2900,2900,2900,2900,0
|
|
20230728,150600,136779785,2900,2900,2900,2900,0
|
|
20230728,150500,136779785,2900,2900,2900,2900,0
|
|
20230728,150400,136779785,2900,2900,2900,2900,0
|
|
20230728,150300,136779785,2900,2900,2900,2900,0
|
|
20230728,150200,136779785,2900,2900,2900,2900,0
|
|
20230728,150100,136779785,2900,2900,2900,2900,0
|
|
20230728,150000,136779785,2900,2905,2905,2900,11733
|
|
20230728,145900,102753090,2915,2915,2915,2915,0
|
|
20230728,145800,102753090,2915,2915,2915,2915,0
|
|
20230728,145700,102753090,2915,2915,2915,2915,0
|
|
20230728,145600,102753090,2915,2915,2915,2915,0
|
|
20230728,145500,102753090,2915,2915,2915,2915,0
|
|
20230728,145400,102753090,2915,2915,2915,2915,0
|
|
20230728,145300,102753090,2915,2915,2915,2915,0
|
|
20230728,145200,102753090,2915,2915,2915,2915,0
|
|
20230728,145100,102753090,2915,2915,2915,2915,0
|
|
20230728,145000,102753090,2915,2915,2915,2915,1
|
|
20230728,144900,102750175,2905,2905,2905,2905,2
|
|
20230728,144800,102744365,2915,2915,2915,2915,0
|
|
20230728,144700,102744365,2915,2915,2915,2915,0
|
|
20230728,144600,102744365,2915,2905,2915,2905,6
|
|
20230728,144500,102726885,2915,2915,2915,2915,0
|
|
20230728,144400,102726885,2915,2915,2915,2915,0
|
|
20230728,144300,102726885,2915,2915,2915,2915,0
|
|
20230728,144200,102726885,2915,2915,2915,2915,0
|
|
20230728,144100,102726885,2915,2915,2915,2915,1
|
|
20230728,144000,102723970,2910,2910,2910,2910,0
|
|
20230728,143900,102723970,2910,2910,2910,2910,0
|
|
20230728,143800,102723970,2910,2910,2910,2910,0
|
|
20230728,143700,102723970,2910,2910,2910,2910,0
|
|
20230728,143600,102723970,2910,2920,2920,2910,3
|
|
20230728,143500,102715220,2900,2900,2900,2900,100
|
|
20230728,143400,102425220,2925,2920,2925,2920,136
|
|
20230728,143300,102027725,2910,2910,2910,2910,0
|
|
20230728,143200,102027725,2910,2910,2910,2910,0
|
|
20230728,143100,102027725,2910,2910,2910,2910,0
|
|
20230728,143000,102027725,2910,2910,2910,2910,0
|
|
20230728,142900,102027725,2910,2910,2910,2910,0
|
|
20230728,142800,102027725,2910,2910,2910,2910,55
|
|
20230728,142700,101867675,2925,2925,2925,2925,0
|
|
20230728,142600,101867675,2925,2925,2925,2925,0
|
|
20230728,142500,101867675,2925,2925,2925,2925,0
|
|
20230728,142400,101867675,2925,2925,2925,2925,0
|
|
20230728,142300,101867675,2925,2925,2925,2925,0
|
|
20230728,142200,101867675,2925,2925,2925,2925,0
|
|
20230728,142100,101867675,2925,2925,2925,2925,0
|
|
20230728,142000,101867675,2925,2925,2925,2925,0
|
|
20230728,141900,101867675,2925,2925,2925,2925,0
|
|
20230728,141800,101867675,2925,2925,2925,2925,0
|
|
20230728,141700,101867675,2925,2925,2925,2925,0
|
|
20230728,141600,101867675,2925,2925,2925,2925,0
|
|
20230728,141500,101867675,2925,2925,2925,2925,0
|
|
20230728,141400,101867675,2925,2925,2925,2925,0
|
|
20230728,141300,101867675,2925,2925,2925,2925,0
|
|
20230728,141200,101867675,2925,2925,2925,2925,0
|
|
20230728,141100,101867675,2925,2925,2925,2925,0
|
|
20230728,141000,101867675,2925,2925,2925,2925,0
|
|
20230728,140900,101867675,2925,2925,2925,2925,0
|
|
20230728,140800,101867675,2925,2925,2925,2925,0
|
|
20230728,140700,101867675,2925,2925,2925,2925,10
|
|
20230728,140600,101838425,2925,2925,2925,2925,0
|
|
20230728,140500,101838425,2925,2925,2925,2925,0
|
|
20230728,140400,101838425,2925,2925,2925,2925,0
|
|
20230728,140300,101838425,2925,2925,2925,2925,0
|
|
20230728,140200,101838425,2925,2925,2925,2925,0
|
|
20230728,140100,101838425,2925,2925,2925,2925,0
|
|
20230728,140000,101838425,2925,2925,2925,2925,0
|
|
20230728,135900,101838425,2925,2925,2925,2925,0
|
|
20230728,135800,101838425,2925,2925,2925,2925,0
|
|
20230728,135700,101838425,2925,2925,2925,2925,0
|
|
20230728,135600,101838425,2925,2925,2925,2925,0
|
|
20230728,135500,101838425,2925,2925,2925,2925,0
|
|
20230728,135400,101838425,2925,2920,2925,2920,807
|
|
20230728,135300,99478100,2925,2925,2925,2925,0
|
|
20230728,135200,99478100,2925,2915,2925,2915,300
|
|
20230728,135100,98601700,2915,2915,2915,2915,1
|
|
20230728,135000,98598785,2910,2910,2910,2910,0
|
|
20230728,134900,98598785,2910,2910,2910,2910,0
|
|
20230728,134800,98598785,2910,2910,2910,2910,753
|
|
20230728,134700,96407555,2905,2905,2905,2905,0
|
|
20230728,134600,96407555,2905,2905,2905,2905,0
|
|
20230728,134500,96407555,2905,2905,2905,2905,26
|
|
20230728,134400,96332025,2910,2910,2910,2910,0
|
|
20230728,134300,96332025,2910,2910,2910,2910,0
|
|
20230728,134200,96332025,2910,2910,2910,2910,0
|
|
20230728,134100,96332025,2910,2910,2910,2910,0
|
|
20230728,134000,96332025,2910,2910,2910,2910,0
|
|
20230728,133900,96332025,2910,2910,2910,2910,0
|
|
20230728,133800,96332025,2910,2910,2910,2910,0
|
|
20230728,133700,96332025,2910,2910,2910,2910,0
|
|
20230728,133600,96332025,2910,2910,2910,2910,0
|
|
20230728,133500,96332025,2910,2910,2910,2910,0
|
|
20230728,133400,96332025,2910,2910,2910,2910,0
|
|
20230728,133300,96332025,2910,2910,2910,2910,0
|
|
20230728,133200,96332025,2910,2910,2910,2910,0
|
|
20230728,133100,96332025,2910,2910,2910,2910,0
|
|
20230728,133000,96332025,2910,2910,2910,2910,0
|
|
20230728,132900,96332025,2910,2910,2910,2910,0
|
|
20230728,132800,96332025,2910,2910,2910,2910,0
|
|
20230728,132700,96332025,2910,2910,2910,2910,0
|
|
20230728,132600,96332025,2910,2910,2910,2910,0
|
|
20230728,132500,96332025,2910,2910,2910,2910,0
|
|
20230728,132400,96332025,2910,2910,2910,2910,0
|
|
20230728,132300,96332025,2910,2910,2910,2910,0
|
|
20230728,132200,96332025,2910,2910,2910,2910,0
|
|
20230728,132100,96332025,2910,2910,2910,2910,0
|
|
20230728,132000,96332025,2910,2910,2910,2910,0
|
|
20230728,131900,96332025,2910,2910,2910,2910,0
|
|
20230728,131800,96332025,2910,2910,2910,2910,0
|
|
20230728,131700,96332025,2910,2910,2910,2910,0
|
|
20230728,131600,96332025,2910,2910,2910,2910,0
|
|
20230728,131500,96332025,2910,2910,2910,2910,0
|
|
20230728,131400,96332025,2910,2910,2910,2910,0
|
|
20230728,131300,96332025,2910,2905,2910,2905,80
|
|
20230728,131200,96099235,2910,2910,2910,2910,0
|
|
20230728,131100,96099235,2910,2910,2910,2910,0
|
|
20230728,131000,96099235,2910,2910,2910,2910,0
|
|
20230728,130900,96099235,2910,2910,2910,2910,0
|
|
20230728,130800,96099235,2910,2910,2910,2910,0
|
|
20230728,130700,96099235,2910,2910,2910,2910,0
|
|
20230728,130600,96099235,2910,2910,2910,2910,0
|
|
20230728,130500,96099235,2910,2910,2910,2910,0
|
|
20230728,130400,96099235,2910,2910,2910,2910,0
|
|
20230728,130300,96099235,2910,2910,2910,2910,0
|
|
20230728,130200,96099235,2910,2910,2910,2910,10
|
|
20230728,130100,96070135,2910,2900,2910,2900,51
|
|
20230728,130000,95921745,2890,2890,2890,2890,0
|
|
20230728,125900,95921745,2890,2890,2890,2890,1
|
|
20230728,125800,95918855,2900,2900,2900,2900,0
|
|
20230728,125700,95918855,2900,2900,2900,2900,0
|
|
20230728,125600,95918855,2900,2900,2900,2900,0
|
|
20230728,125500,95918855,2900,2900,2900,2900,0
|
|
20230728,125400,95918855,2900,2900,2900,2900,1
|
|
20230728,125300,95915955,2900,2900,2900,2900,0
|
|
20230728,125200,95915955,2900,2900,2900,2895,14
|
|
20230728,125100,95875410,2900,2900,2900,2900,0
|
|
20230728,125000,95875410,2900,2900,2900,2900,17
|
|
20230728,124900,95826110,2895,2915,2915,2895,702
|
|
20230728,124800,93793570,2925,2925,2925,2925,0
|
|
20230728,124700,93793570,2925,2925,2925,2925,0
|
|
20230728,124600,93793570,2925,2920,2925,2920,9
|
|
20230728,124500,93767250,2905,2905,2905,2905,10
|
|
20230728,124400,93738200,2920,2975,2975,2890,406
|
|
20230728,124300,92562590,2955,2955,2990,2955,303
|
|
20230728,124200,91664045,2960,2945,2960,2945,155
|
|
20230728,124100,91207225,2960,2935,2975,2890,668
|
|
20230728,124000,89242755,2935,2905,2935,2905,376
|
|
20230728,123900,88146540,2910,2910,2910,2910,0
|
|
20230728,123800,88146540,2910,2895,2910,2895,882
|
|
20230728,123700,85593135,2910,2910,2910,2910,0
|
|
20230728,123600,85593135,2910,2910,2910,2910,0
|
|
20230728,123500,85593135,2910,2910,2910,2910,0
|
|
20230728,123400,85593135,2910,2910,2910,2910,0
|
|
20230728,123300,85593135,2910,2905,2910,2905,150
|
|
20230728,123200,85157365,2905,2905,2905,2905,1
|
|
20230728,123100,85154460,2900,2900,2900,2900,198
|
|
20230728,123000,84580260,2900,2900,2900,2900,1
|
|
20230728,122900,84577360,2895,2895,2895,2895,0
|
|
20230728,122800,84577360,2895,2895,2895,2895,0
|
|
20230728,122700,84577360,2895,2895,2895,2895,0
|
|
20230728,122600,84577360,2895,2895,2895,2895,1
|
|
20230728,122500,84574465,2900,2900,2900,2900,0
|
|
20230728,122400,84574465,2900,2900,2900,2900,0
|
|
20230728,122300,84574465,2900,2900,2900,2900,0
|
|
20230728,122200,84574465,2900,2900,2900,2900,0
|
|
20230728,122100,84574465,2900,2900,2900,2900,0
|
|
20230728,122000,84574465,2900,2900,2900,2900,1
|
|
20230728,121900,84571565,2900,2900,2900,2900,0
|
|
20230728,121800,84571565,2900,2895,2900,2895,129
|
|
20230728,121700,84198095,2895,2895,2895,2895,5
|
|
20230728,121600,84183620,2895,2895,2895,2895,0
|
|
20230728,121500,84183620,2895,2895,2895,2895,0
|
|
20230728,121400,84183620,2895,2895,2895,2895,0
|
|
20230728,121300,84183620,2895,2895,2895,2895,4
|
|
20230728,121200,84172040,2895,2895,2895,2895,24
|
|
20230728,121100,84102560,2895,2895,2895,2895,12
|
|
20230728,121000,84067820,2895,2895,2895,2895,0
|
|
20230728,120900,84067820,2895,2885,2895,2885,357
|
|
20230728,120800,83034480,2880,2880,2880,2880,50
|
|
20230728,120700,82890480,2880,2880,2880,2880,0
|
|
20230728,120600,82890480,2880,2880,2880,2880,0
|
|
20230728,120500,82890480,2880,2880,2880,2880,50
|
|
20230728,120400,82746480,2875,2875,2875,2875,1004
|
|
20230728,120300,79859980,2875,2875,2875,2875,0
|
|
20230728,120200,79859980,2875,2875,2875,2875,0
|
|
20230728,120100,79859980,2875,2870,2875,2870,764
|
|
20230728,120000,77663970,2865,2865,2865,2865,0
|
|
20230728,115900,77663970,2865,2865,2865,2865,0
|
|
20230728,115800,77663970,2865,2865,2865,2865,0
|
|
20230728,115700,77663970,2865,2865,2865,2865,0
|
|
20230728,115600,77663970,2865,2865,2865,2865,0
|
|
20230728,115500,77663970,2865,2865,2865,2865,9
|
|
20230728,115400,77638185,2875,2875,2875,2875,0
|
|
20230728,115300,77638185,2875,2875,2875,2875,0
|
|
20230728,115200,77638185,2875,2875,2875,2875,0
|
|
20230728,115100,77638185,2875,2875,2875,2875,0
|
|
20230728,115000,77638185,2875,2875,2875,2875,0
|
|
20230728,114900,77638185,2875,2875,2875,2875,0
|
|
20230728,114800,77638185,2875,2875,2875,2875,0
|
|
20230728,114700,77638185,2875,2875,2875,2875,0
|
|
20230728,114600,77638185,2875,2875,2875,2875,0
|
|
20230728,114500,77638185,2875,2875,2875,2875,0
|
|
20230728,114400,77638185,2875,2875,2875,2875,0
|
|
20230728,114300,77638185,2875,2875,2875,2875,0
|
|
20230728,114200,77638185,2875,2875,2875,2875,0
|
|
20230728,114100,77638185,2875,2875,2875,2875,0
|
|
20230728,114000,77638185,2875,2875,2875,2875,5
|
|
20230728,113900,77623810,2875,2875,2875,2875,0
|
|
20230728,113800,77623810,2875,2875,2875,2875,0
|
|
20230728,113700,77623810,2875,2875,2875,2875,0
|
|
20230728,113600,77623810,2875,2875,2875,2875,0
|
|
20230728,113500,77623810,2875,2875,2875,2875,0
|
|
20230728,113400,77623810,2875,2875,2875,2875,0
|
|
20230728,113300,77623810,2875,2875,2875,2875,0
|
|
20230728,113200,77623810,2875,2875,2875,2875,1
|
|
20230728,113100,77620935,2870,2870,2870,2870,0
|
|
20230728,113000,77620935,2870,2870,2870,2870,2
|
|
20230728,112900,77615195,2875,2875,2875,2875,0
|
|
20230728,112800,77615195,2875,2875,2875,2875,0
|
|
20230728,112700,77615195,2875,2875,2875,2875,0
|
|
20230728,112600,77615195,2875,2875,2875,2875,0
|
|
20230728,112500,77615195,2875,2875,2875,2875,0
|
|
20230728,112400,77615195,2875,2875,2875,2875,0
|
|
20230728,112300,77615195,2875,2875,2875,2875,0
|
|
20230728,112200,77615195,2875,2875,2875,2875,5
|
|
20230728,112100,77600820,2860,2860,2860,2860,0
|
|
20230728,112000,77600820,2860,2860,2860,2860,0
|
|
20230728,111900,77600820,2860,2865,2865,2860,160
|
|
20230728,111800,77142425,2875,2875,2875,2875,7
|
|
20230728,111700,77122300,2865,2865,2865,2865,0
|
|
20230728,111600,77122300,2865,2865,2865,2865,0
|
|
20230728,111500,77122300,2865,2865,2865,2865,0
|
|
20230728,111400,77122300,2865,2865,2865,2865,157
|
|
20230728,111300,76672495,2875,2875,2875,2875,0
|
|
20230728,111200,76672495,2875,2875,2875,2875,0
|
|
20230728,111100,76672495,2875,2870,2875,2870,118
|
|
20230728,111000,76333485,2860,2860,2860,2860,0
|
|
20230728,110900,76333485,2860,2870,2870,2860,102
|
|
20230728,110800,76041555,2870,2870,2870,2870,0
|
|
20230728,110700,76041555,2870,2870,2870,2870,0
|
|
20230728,110600,76041555,2870,2870,2870,2870,0
|
|
20230728,110500,76041555,2870,2870,2870,2870,1061
|
|
20230728,110400,72996485,2870,2870,2870,2870,0
|
|
20230728,110300,72996485,2870,2870,2870,2870,0
|
|
20230728,110200,72996485,2870,2870,2870,2870,0
|
|
20230728,110100,72996485,2870,2870,2870,2870,0
|
|
20230728,110000,72996485,2870,2870,2870,2870,0
|
|
20230728,105900,72996485,2870,2870,2870,2870,0
|
|
20230728,105800,72996485,2870,2870,2870,2870,0
|
|
20230728,105700,72996485,2870,2870,2870,2870,0
|
|
20230728,105600,72996485,2870,2870,2870,2870,10
|
|
20230728,105500,72967785,2870,2870,2870,2870,0
|
|
20230728,105400,72967785,2870,2870,2870,2870,130
|
|
20230728,105300,72594685,2870,2870,2870,2870,1
|
|
20230728,105200,72591815,2870,2865,2870,2865,2
|
|
20230728,105100,72586080,2860,2860,2860,2860,0
|
|
20230728,105000,72586080,2860,2860,2860,2860,0
|
|
20230728,104900,72586080,2860,2860,2860,2860,0
|
|
20230728,104800,72586080,2860,2845,2860,2845,278
|
|
20230728,104700,71794915,2840,2840,2840,2840,0
|
|
20230728,104600,71794915,2840,2840,2840,2840,0
|
|
20230728,104500,71794915,2840,2840,2840,2840,0
|
|
20230728,104400,71794915,2840,2860,2860,2840,4076
|
|
20230728,104300,60203985,2850,2850,2850,2830,1801
|
|
20230728,104200,55096735,2840,2845,2850,2830,2771
|
|
20230728,104100,47231940,2845,2850,2850,2845,2132
|
|
20230728,104000,41165740,2840,2855,2855,2840,1000
|
|
20230728,103900,38325210,2860,2860,2860,2860,0
|
|
20230728,103800,38325210,2860,2860,2860,2860,119
|
|
20230728,103700,37984870,2860,2860,2860,2860,65
|
|
20230728,103600,37798970,2860,2860,2860,2860,0
|
|
20230728,103500,37798970,2860,2860,2860,2860,0
|
|
20230728,103400,37798970,2860,2860,2860,2860,0
|
|
20230728,103300,37798970,2860,2860,2860,2860,0
|
|
20230728,103200,37798970,2860,2860,2860,2860,0
|
|
20230728,103100,37798970,2860,2860,2860,2860,21
|
|
20230728,103000,37738910,2870,2870,2870,2870,0
|
|
20230728,102900,37738910,2870,2870,2870,2870,0
|
|
20230728,102800,37738910,2870,2870,2870,2870,0
|
|
20230728,102700,37738910,2870,2870,2870,2870,0
|
|
20230728,102600,37738910,2870,2870,2870,2870,0
|
|
20230728,102500,37738910,2870,2870,2870,2870,0
|
|
20230728,102400,37738910,2870,2870,2870,2870,0
|
|
20230728,102300,37738910,2870,2870,2870,2870,0
|
|
20230728,102200,37738910,2870,2870,2870,2870,220
|
|
20230728,102100,37107510,2870,2870,2870,2870,1
|
|
20230728,102000,37104640,2860,2865,2870,2860,1368
|
|
20230728,101900,33187805,2865,2860,2865,2860,5232
|
|
20230728,101800,18224260,2860,2860,2860,2860,0
|
|
20230728,101700,18224260,2860,2860,2860,2860,0
|
|
20230728,101600,18224260,2860,2860,2860,2860,0
|
|
20230728,101500,18224260,2860,2860,2860,2860,0
|
|
20230728,101400,18224260,2860,2860,2860,2860,0
|
|
20230728,101300,18224260,2860,2860,2860,2860,0
|
|
20230728,101200,18224260,2860,2860,2860,2860,0
|
|
20230728,101100,18224260,2860,2860,2860,2860,71
|
|
20230728,101000,18021200,2860,2860,2860,2860,0
|
|
20230728,100900,18021200,2860,2860,2860,2860,0
|
|
20230728,100800,18021200,2860,2860,2860,2860,0
|
|
20230728,100700,18021200,2860,2860,2860,2860,0
|
|
20230728,100600,18021200,2860,2860,2860,2860,0
|
|
20230728,100500,18021200,2860,2860,2860,2860,0
|
|
20230728,100400,18021200,2860,2860,2860,2860,0
|
|
20230728,100300,18021200,2860,2860,2860,2860,0
|
|
20230728,100200,18021200,2860,2860,2860,2860,0
|
|
20230728,100100,18021200,2860,2860,2860,2860,0
|
|
20230728,100000,18021200,2860,2860,2860,2860,0
|
|
20230728,095900,18021200,2860,2860,2860,2860,0
|
|
20230728,095800,18021200,2860,2860,2860,2860,0
|
|
20230728,095700,18021200,2860,2860,2860,2860,1
|
|
20230728,095600,18018340,2850,2850,2850,2850,0
|
|
20230728,095500,18018340,2850,2850,2850,2850,0
|
|
20230728,095400,18018340,2850,2850,2850,2850,0
|
|
20230728,095300,18018340,2850,2850,2850,2850,0
|
|
20230728,095200,18018340,2850,2850,2850,2850,0
|
|
20230728,095100,18018340,2850,2850,2850,2850,1
|
|
20230728,095000,18015490,2860,2860,2860,2860,22
|
|
20230728,094900,17952570,2865,2865,2865,2865,0
|
|
20230728,094800,17952570,2865,2860,2865,2860,219
|
|
20230728,094700,17326225,2845,2845,2845,2845,0
|
|
20230728,094600,17326225,2845,2855,2855,2845,44
|
|
20230728,094500,17200835,2860,2865,2865,2860,20
|
|
20230728,094400,17143585,2870,2870,2870,2870,0
|
|
20230728,094300,17143585,2870,2870,2870,2870,0
|
|
20230728,094200,17143585,2870,2870,2870,2870,0
|
|
20230728,094100,17143585,2870,2870,2870,2870,0
|
|
20230728,094000,17143585,2870,2865,2870,2860,72
|
|
20230728,093900,16937265,2865,2865,2865,2865,12
|
|
20230728,093800,16902885,2865,2865,2865,2865,0
|
|
20230728,093700,16902885,2865,2865,2865,2865,0
|
|
20230728,093600,16902885,2865,2865,2865,2865,0
|
|
20230728,093500,16902885,2865,2865,2865,2865,0
|
|
20230728,093400,16902885,2865,2845,2865,2795,648
|
|
20230728,093300,15080720,2850,2850,2850,2850,0
|
|
20230728,093200,15080720,2850,2850,2850,2850,0
|
|
20230728,093100,15080720,2850,2850,2850,2850,40
|
|
20230728,093000,14966720,2850,2850,2850,2850,0
|
|
20230728,092900,14966720,2850,2840,2850,2840,7
|
|
20230728,092800,14946830,2845,2845,2845,2845,0
|
|
20230728,092700,14946830,2845,2835,2845,2835,46
|
|
20230728,092600,14816405,2835,2830,2835,2830,140
|
|
20230728,092500,14420195,2825,2825,2825,2825,6
|
|
20230728,092400,14403245,2825,2825,2825,2825,0
|
|
20230728,092300,14403245,2825,2825,2825,2825,4
|
|
20230728,092200,14391945,2825,2820,2825,2820,348
|
|
20230728,092100,13410520,2820,2820,2820,2820,79
|
|
20230728,092000,13187740,2820,2815,2820,2815,2
|
|
20230728,091900,13182105,2815,2815,2815,2815,155
|
|
20230728,091800,12745780,2815,2815,2815,2815,0
|
|
20230728,091700,12745780,2815,2815,2815,2815,0
|
|
20230728,091600,12745780,2815,2815,2815,2815,129
|
|
20230728,091500,12382645,2810,2810,2810,2810,0
|
|
20230728,091400,12382645,2810,2810,2810,2810,41
|
|
20230728,091300,12267435,2810,2810,2810,2810,7
|
|
20230728,091200,12247765,2810,2800,2810,2800,51
|
|
20230728,091100,12104760,2800,2795,2800,2795,70
|
|
20230728,091000,11908815,2795,2795,2795,2795,0
|
|
20230728,090900,11908815,2795,2795,2795,2795,0
|
|
20230728,090800,11908815,2795,2795,2795,2795,10
|
|
20230728,090700,11880865,2795,2790,2795,2790,2
|
|
20230728,090600,11875280,2780,2780,2780,2780,5
|
|
20230728,090500,11861380,2780,2780,2780,2780,134
|
|
20230728,090400,11488860,2765,2770,2770,2765,180
|
|
20230728,090300,10990700,2775,2775,2775,2775,286
|
|
20230728,090200,10197050,2770,2775,2785,2770,514
|
|
20230728,090100,8771880,2785,2785,2785,2770,206
|
|
20230728,090000,8201215,2785,2740,2785,2740,2992
|