658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195500,125921725,2940,2940,2940,2940,267
|
|
20230728,195400,125921725,2940,2940,2940,2940,0
|
|
20230728,195300,125921725,2940,2940,2940,2940,0
|
|
20230728,195200,125921725,2940,2940,2940,2940,0
|
|
20230728,195100,125921725,2940,2940,2940,2940,0
|
|
20230728,195000,125921725,2940,2940,2940,2940,0
|
|
20230728,194900,125921725,2940,2940,2940,2940,0
|
|
20230728,194800,125921725,2940,2940,2940,2940,0
|
|
20230728,194700,125921725,2940,2940,2940,2940,0
|
|
20230728,194600,125921725,2940,2940,2940,2940,0
|
|
20230728,194500,125921725,2940,2940,2940,2940,0
|
|
20230728,194400,125921725,2940,2940,2940,2940,0
|
|
20230728,194300,125921725,2940,2940,2940,2940,0
|
|
20230728,194200,125921725,2940,2940,2940,2940,0
|
|
20230728,194100,125921725,2940,2940,2940,2940,0
|
|
20230728,194000,125921725,2940,2940,2940,2940,0
|
|
20230728,193900,125921725,2940,2940,2940,2940,0
|
|
20230728,193800,125921725,2940,2940,2940,2940,0
|
|
20230728,193700,125921725,2940,2940,2940,2940,0
|
|
20230728,193600,125921725,2940,2940,2940,2940,0
|
|
20230728,193500,125921725,2940,2940,2940,2940,0
|
|
20230728,193400,125921725,2940,2940,2940,2940,0
|
|
20230728,193300,125921725,2940,2940,2940,2940,0
|
|
20230728,193200,125921725,2940,2940,2940,2940,0
|
|
20230728,193100,125921725,2940,2940,2940,2940,0
|
|
20230728,193000,125921725,2940,2940,2940,2940,0
|
|
20230728,192900,125921725,2940,2940,2940,2940,0
|
|
20230728,192800,125921725,2940,2940,2940,2940,0
|
|
20230728,192700,125921725,2940,2940,2940,2940,0
|
|
20230728,192600,125921725,2940,2940,2940,2940,0
|
|
20230728,192500,125921725,2940,2940,2940,2940,267
|
|
20230728,192400,125921725,2940,2940,2940,2940,0
|
|
20230728,192300,125921725,2940,2940,2940,2940,0
|
|
20230728,192200,125921725,2940,2940,2940,2940,0
|
|
20230728,192100,125921725,2940,2940,2940,2940,0
|
|
20230728,192000,125921725,2940,2940,2940,2940,0
|
|
20230728,191900,125921725,2940,2940,2940,2940,0
|
|
20230728,191800,125921725,2940,2940,2940,2940,0
|
|
20230728,191700,125921725,2940,2940,2940,2940,0
|
|
20230728,191600,125921725,2940,2940,2940,2940,0
|
|
20230728,191500,125921725,2940,2940,2940,2940,0
|
|
20230728,191400,125921725,2940,2940,2940,2940,0
|
|
20230728,191300,125921725,2940,2940,2940,2940,0
|
|
20230728,191200,125921725,2940,2940,2940,2940,0
|
|
20230728,191100,125921725,2940,2940,2940,2940,0
|
|
20230728,191000,125921725,2940,2940,2940,2940,0
|
|
20230728,190900,125921725,2940,2940,2940,2940,0
|
|
20230728,190800,125921725,2940,2940,2940,2940,0
|
|
20230728,190700,125921725,2940,2940,2940,2940,0
|
|
20230728,190600,125921725,2940,2940,2940,2940,0
|
|
20230728,190500,125921725,2940,2940,2940,2940,0
|
|
20230728,190400,125921725,2940,2940,2940,2940,0
|
|
20230728,190300,125921725,2940,2940,2940,2940,0
|
|
20230728,190200,125921725,2940,2940,2940,2940,0
|
|
20230728,190100,125921725,2940,2940,2940,2940,0
|
|
20230728,190000,125921725,2940,2940,2940,2940,0
|
|
20230728,185900,125921725,2940,2940,2940,2940,0
|
|
20230728,185800,125921725,2940,2940,2940,2940,0
|
|
20230728,185700,125921725,2940,2940,2940,2940,0
|
|
20230728,185600,125921725,2940,2940,2940,2940,0
|
|
20230728,185500,125921725,2940,2940,2940,2940,267
|
|
20230728,185400,125921725,2940,2940,2940,2940,0
|
|
20230728,185300,125921725,2940,2940,2940,2940,0
|
|
20230728,185200,125921725,2940,2940,2940,2940,0
|
|
20230728,185100,125921725,2940,2940,2940,2940,0
|
|
20230728,185000,125921725,2940,2940,2940,2940,0
|
|
20230728,184900,125921725,2940,2940,2940,2940,0
|
|
20230728,184800,125921725,2940,2940,2940,2940,0
|
|
20230728,184700,125921725,2940,2940,2940,2940,0
|
|
20230728,184600,125921725,2940,2940,2940,2940,0
|
|
20230728,184500,125921725,2940,2940,2940,2940,0
|
|
20230728,184400,125921725,2940,2940,2940,2940,0
|
|
20230728,184300,125921725,2940,2940,2940,2940,0
|
|
20230728,184200,125921725,2940,2940,2940,2940,0
|
|
20230728,184100,125921725,2940,2940,2940,2940,0
|
|
20230728,184000,125921725,2940,2940,2940,2940,0
|
|
20230728,183900,125921725,2940,2940,2940,2940,0
|
|
20230728,183800,125921725,2940,2940,2940,2940,0
|
|
20230728,183700,125921725,2940,2940,2940,2940,0
|
|
20230728,183600,125921725,2940,2940,2940,2940,0
|
|
20230728,183500,125921725,2940,2940,2940,2940,0
|
|
20230728,183400,125921725,2940,2940,2940,2940,0
|
|
20230728,183300,125921725,2940,2940,2940,2940,0
|
|
20230728,183200,125921725,2940,2940,2940,2940,0
|
|
20230728,183100,125921725,2940,2940,2940,2940,0
|
|
20230728,183000,125921725,2940,2940,2940,2940,0
|
|
20230728,182900,125921725,2940,2940,2940,2940,0
|
|
20230728,182800,125921725,2940,2940,2940,2940,0
|
|
20230728,182700,125921725,2940,2940,2940,2940,0
|
|
20230728,182600,125921725,2940,2940,2940,2940,0
|
|
20230728,182500,125921725,2940,2940,2940,2940,267
|
|
20230728,182400,125921725,2940,2940,2940,2940,0
|
|
20230728,182300,125921725,2940,2940,2940,2940,0
|
|
20230728,182200,125921725,2940,2940,2940,2940,0
|
|
20230728,182100,125921725,2940,2940,2940,2940,0
|
|
20230728,182000,125921725,2940,2940,2940,2940,0
|
|
20230728,181900,125921725,2940,2940,2940,2940,0
|
|
20230728,181800,125921725,2940,2940,2940,2940,0
|
|
20230728,181700,125921725,2940,2940,2940,2940,0
|
|
20230728,181600,125921725,2940,2940,2940,2940,0
|
|
20230728,181500,125921725,2940,2940,2940,2940,0
|
|
20230728,181400,125921725,2940,2940,2940,2940,0
|
|
20230728,181300,125921725,2940,2940,2940,2940,0
|
|
20230728,181200,125921725,2940,2940,2940,2940,0
|
|
20230728,181100,125921725,2940,2940,2940,2940,0
|
|
20230728,181000,125921725,2940,2940,2940,2940,0
|
|
20230728,180900,125921725,2940,2940,2940,2940,0
|
|
20230728,180800,125921725,2940,2940,2940,2940,0
|
|
20230728,180700,125921725,2940,2940,2940,2940,0
|
|
20230728,180600,125921725,2940,2940,2940,2940,0
|
|
20230728,180500,125921725,2940,2940,2940,2940,0
|
|
20230728,180400,125921725,2940,2940,2940,2940,0
|
|
20230728,180300,125921725,2940,2940,2940,2940,0
|
|
20230728,180200,125921725,2940,2940,2940,2940,0
|
|
20230728,180100,125921725,2940,2940,2940,2940,0
|
|
20230728,180000,125921725,2940,2940,2940,2940,0
|
|
20230728,175900,125921725,2940,2940,2940,2940,0
|
|
20230728,175800,125921725,2940,2940,2940,2940,0
|
|
20230728,175700,125921725,2940,2940,2940,2940,0
|
|
20230728,175600,125921725,2940,2940,2940,2940,0
|
|
20230728,175500,125921725,2940,2940,2940,2940,267
|
|
20230728,175400,125921725,2940,2940,2940,2940,0
|
|
20230728,175300,125921725,2940,2940,2940,2940,0
|
|
20230728,175200,125921725,2940,2940,2940,2940,0
|
|
20230728,175100,125921725,2940,2940,2940,2940,0
|
|
20230728,175000,125921725,2940,2940,2940,2940,0
|
|
20230728,174900,125921725,2940,2940,2940,2940,0
|
|
20230728,174800,125921725,2940,2940,2940,2940,0
|
|
20230728,174700,125921725,2940,2940,2940,2940,0
|
|
20230728,174600,125921725,2940,2940,2940,2940,0
|
|
20230728,174500,125921725,2940,2940,2940,2940,0
|
|
20230728,174400,125921725,2940,2940,2940,2940,0
|
|
20230728,174300,125921725,2940,2940,2940,2940,0
|
|
20230728,174200,125921725,2940,2940,2940,2940,0
|
|
20230728,174100,125921725,2940,2940,2940,2940,0
|
|
20230728,174000,125921725,2940,2940,2940,2940,0
|
|
20230728,173900,125921725,2940,2940,2940,2940,0
|
|
20230728,173800,125921725,2940,2940,2940,2940,0
|
|
20230728,173700,125921725,2940,2940,2940,2940,0
|
|
20230728,173600,125921725,2940,2940,2940,2940,0
|
|
20230728,173500,125921725,2940,2940,2940,2940,0
|
|
20230728,173400,125921725,2940,2940,2940,2940,0
|
|
20230728,173300,125921725,2940,2940,2940,2940,0
|
|
20230728,173200,125921725,2940,2940,2940,2940,0
|
|
20230728,173100,125921725,2940,2940,2940,2940,0
|
|
20230728,173000,125921725,2940,2940,2940,2940,0
|
|
20230728,172900,125921725,2940,2940,2940,2940,0
|
|
20230728,172800,125921725,2940,2940,2940,2940,0
|
|
20230728,172700,125921725,2940,2940,2940,2940,0
|
|
20230728,172600,125921725,2940,2940,2940,2940,0
|
|
20230728,172500,125921725,2940,2940,2940,2940,267
|
|
20230728,172400,125921725,2940,2940,2940,2940,0
|
|
20230728,172300,125921725,2940,2940,2940,2940,0
|
|
20230728,172200,125921725,2940,2940,2940,2940,0
|
|
20230728,172100,125921725,2940,2940,2940,2940,0
|
|
20230728,172000,125921725,2940,2940,2940,2940,0
|
|
20230728,171900,125921725,2940,2940,2940,2940,0
|
|
20230728,171800,125921725,2940,2940,2940,2940,0
|
|
20230728,171700,125921725,2940,2940,2940,2940,0
|
|
20230728,171600,125921725,2940,2940,2940,2940,0
|
|
20230728,171500,125921725,2940,2940,2940,2940,0
|
|
20230728,171400,125921725,2940,2940,2940,2940,0
|
|
20230728,171300,125921725,2940,2940,2940,2940,0
|
|
20230728,171200,125921725,2940,2940,2940,2940,0
|
|
20230728,171100,125921725,2940,2940,2940,2940,0
|
|
20230728,171000,125921725,2940,2940,2940,2940,0
|
|
20230728,170900,125921725,2940,2940,2940,2940,0
|
|
20230728,170800,125921725,2940,2940,2940,2940,0
|
|
20230728,170700,125921725,2940,2940,2940,2940,0
|
|
20230728,170600,125921725,2940,2940,2940,2940,0
|
|
20230728,170500,125921725,2940,2940,2940,2940,0
|
|
20230728,170400,125921725,2940,2940,2940,2940,0
|
|
20230728,170300,125921725,2940,2940,2940,2940,0
|
|
20230728,170200,125921725,2940,2940,2940,2940,0
|
|
20230728,170100,125921725,2940,2940,2940,2940,0
|
|
20230728,170000,125921725,2940,2940,2940,2940,0
|
|
20230728,165900,125921725,2940,2940,2940,2940,0
|
|
20230728,165800,125921725,2940,2940,2940,2940,0
|
|
20230728,165700,125921725,2940,2940,2940,2940,0
|
|
20230728,165600,125921725,2940,2940,2940,2940,0
|
|
20230728,165500,125921725,2940,2940,2940,2940,267
|
|
20230728,165400,125921725,2940,2940,2940,2940,0
|
|
20230728,165300,125921725,2940,2940,2940,2940,0
|
|
20230728,165200,125921725,2940,2940,2940,2940,0
|
|
20230728,165100,125921725,2940,2940,2940,2940,0
|
|
20230728,165000,125921725,2940,2940,2940,2940,0
|
|
20230728,164900,125921725,2940,2940,2940,2940,0
|
|
20230728,164800,125921725,2940,2940,2940,2940,0
|
|
20230728,164700,125921725,2940,2940,2940,2940,0
|
|
20230728,164600,125921725,2940,2940,2940,2940,0
|
|
20230728,164500,125921725,2940,2940,2940,2940,0
|
|
20230728,164400,125921725,2940,2940,2940,2940,0
|
|
20230728,164300,125921725,2940,2940,2940,2940,0
|
|
20230728,164200,125921725,2940,2940,2940,2940,0
|
|
20230728,164100,125921725,2940,2940,2940,2940,0
|
|
20230728,164000,125921725,2940,2940,2940,2940,0
|
|
20230728,163900,125921725,2940,2940,2940,2940,0
|
|
20230728,163800,125921725,2940,2940,2940,2940,0
|
|
20230728,163700,125921725,2940,2940,2940,2940,0
|
|
20230728,163600,125921725,2940,2940,2940,2940,0
|
|
20230728,163500,125921725,2940,2940,2940,2940,0
|
|
20230728,163400,125921725,2940,2940,2940,2940,0
|
|
20230728,163300,125921725,2940,2940,2940,2940,0
|
|
20230728,163200,125921725,2940,2940,2940,2940,0
|
|
20230728,163100,125921725,2940,2940,2940,2940,0
|
|
20230728,163000,125921725,2940,2940,2940,2940,0
|
|
20230728,162900,125921725,2940,2940,2940,2940,0
|
|
20230728,162800,125921725,2940,2940,2940,2940,0
|
|
20230728,162700,125921725,2940,2940,2940,2940,0
|
|
20230728,162600,125921725,2940,2940,2940,2940,0
|
|
20230728,162500,125921725,2940,2940,2940,2940,267
|
|
20230728,162400,125921725,2940,2940,2940,2940,0
|
|
20230728,162300,125921725,2940,2940,2940,2940,0
|
|
20230728,162200,125921725,2940,2940,2940,2940,0
|
|
20230728,162100,125921725,2940,2940,2940,2940,0
|
|
20230728,162000,125921725,2940,2940,2940,2940,0
|
|
20230728,161900,125921725,2940,2940,2940,2940,0
|
|
20230728,161800,125921725,2940,2940,2940,2940,0
|
|
20230728,161700,125921725,2940,2940,2940,2940,0
|
|
20230728,161600,125921725,2940,2940,2940,2940,0
|
|
20230728,161500,125921725,2940,2940,2940,2940,0
|
|
20230728,161400,125921725,2940,2940,2940,2940,0
|
|
20230728,161300,125921725,2940,2940,2940,2940,0
|
|
20230728,161200,125921725,2940,2940,2940,2940,0
|
|
20230728,161100,125921725,2940,2940,2940,2940,0
|
|
20230728,161000,125921725,2940,2940,2940,2940,0
|
|
20230728,160900,125921725,2940,2940,2940,2940,0
|
|
20230728,160800,125921725,2940,2940,2940,2940,0
|
|
20230728,160700,125921725,2940,2940,2940,2940,0
|
|
20230728,160600,125921725,2940,2940,2940,2940,0
|
|
20230728,160500,125921725,2940,2940,2940,2940,0
|
|
20230728,160400,125921725,2940,2940,2940,2940,0
|
|
20230728,160300,125921725,2940,2940,2940,2940,0
|
|
20230728,160200,125921725,2940,2940,2940,2940,0
|
|
20230728,160100,125921725,2940,2940,2940,2940,0
|
|
20230728,160000,125921725,2940,2940,2940,2940,0
|
|
20230728,155900,125921725,2940,2940,2940,2940,0
|
|
20230728,155800,125921725,2940,2940,2940,2940,0
|
|
20230728,155700,125921725,2940,2940,2940,2940,0
|
|
20230728,155600,125921725,2940,2940,2940,2940,0
|
|
20230728,155500,125921725,2940,2940,2940,2940,267
|
|
20230728,155400,125921725,2940,2940,2940,2940,0
|
|
20230728,155300,125921725,2940,2940,2940,2940,0
|
|
20230728,155200,125921725,2940,2940,2940,2940,0
|
|
20230728,155100,125921725,2940,2940,2940,2940,0
|
|
20230728,155000,125921725,2940,2940,2940,2940,0
|
|
20230728,154900,125921725,2940,2940,2940,2940,0
|
|
20230728,154800,125921725,2940,2940,2940,2940,0
|
|
20230728,154700,125921725,2940,2940,2940,2940,0
|
|
20230728,154600,125921725,2940,2940,2940,2940,0
|
|
20230728,154500,125921725,2940,2940,2940,2940,0
|
|
20230728,154400,125921725,2940,2940,2940,2940,0
|
|
20230728,154300,125921725,2940,2940,2940,2940,0
|
|
20230728,154200,125921725,2940,2940,2940,2940,0
|
|
20230728,154100,125921725,2940,2940,2940,2940,0
|
|
20230728,154000,125921725,2940,2940,2940,2940,0
|
|
20230728,153900,125921725,2940,2940,2940,2940,0
|
|
20230728,153800,125921725,2940,2940,2940,2940,0
|
|
20230728,153700,125921725,2940,2940,2940,2940,0
|
|
20230728,153600,125921725,2940,2940,2940,2940,0
|
|
20230728,153500,125921725,2940,2940,2940,2940,0
|
|
20230728,153400,125921725,2940,2940,2940,2940,0
|
|
20230728,153300,125921725,2940,2940,2940,2940,0
|
|
20230728,153200,125921725,2940,2940,2940,2940,0
|
|
20230728,153100,125921725,2940,2940,2940,2940,0
|
|
20230728,153000,125921725,2940,2940,2940,2940,267
|
|
20230728,152900,125136745,2935,2935,2935,2935,0
|
|
20230728,152800,125136745,2935,2935,2935,2935,0
|
|
20230728,152700,125136745,2935,2935,2935,2935,0
|
|
20230728,152600,125136745,2935,2935,2935,2935,0
|
|
20230728,152500,125136745,2935,2935,2935,2935,0
|
|
20230728,152400,125136745,2935,2935,2935,2935,0
|
|
20230728,152300,125136745,2935,2935,2935,2935,0
|
|
20230728,152200,125136745,2935,2935,2935,2935,0
|
|
20230728,152100,125136745,2935,2935,2935,2935,0
|
|
20230728,152000,125136745,2935,2935,2935,2935,0
|
|
20230728,151900,125136745,2935,2940,2940,2935,28
|
|
20230728,151800,125054505,2940,2940,2940,2940,1
|
|
20230728,151700,125051565,2940,2940,2940,2940,3
|
|
20230728,151600,125042745,2940,2940,2940,2940,20
|
|
20230728,151500,124983945,2940,2940,2940,2940,0
|
|
20230728,151400,124983945,2940,2930,2940,2930,403
|
|
20230728,151300,123801410,2935,2935,2935,2930,65
|
|
20230728,151200,123610945,2935,2935,2935,2935,51
|
|
20230728,151100,123461260,2930,2930,2930,2930,65
|
|
20230728,151000,123270810,2930,2935,2935,2930,3
|
|
20230728,150900,123262015,2935,2935,2935,2935,30
|
|
20230728,150800,123173965,2935,2935,2935,2935,17
|
|
20230728,150700,123124070,2935,2935,2935,2930,5
|
|
20230728,150600,123109400,2935,2935,2935,2935,2
|
|
20230728,150500,123103530,2935,2935,2935,2930,2468
|
|
20230728,150400,115870950,2935,2935,2935,2930,17
|
|
20230728,150300,115821105,2935,2935,2935,2935,2
|
|
20230728,150200,115815235,2935,2935,2935,2935,1
|
|
20230728,150100,115812300,2930,2935,2935,2930,109
|
|
20230728,150000,115492420,2930,2935,2935,2930,25
|
|
20230728,145900,115419050,2930,2935,2935,2930,163
|
|
20230728,145800,114940900,2935,2935,2935,2935,100
|
|
20230728,145700,114647400,2935,2935,2935,2935,2
|
|
20230728,145600,114641530,2935,2935,2935,2935,2
|
|
20230728,145500,114635660,2935,2935,2935,2935,107
|
|
20230728,145400,114321615,2930,2935,2935,2930,322
|
|
20230728,145300,113377155,2935,2935,2935,2935,369
|
|
20230728,145200,112294140,2935,2930,2935,2930,9
|
|
20230728,145100,112267740,2935,2935,2935,2935,0
|
|
20230728,145000,112267740,2935,2935,2935,2935,101
|
|
20230728,144900,111971305,2935,2935,2935,2935,0
|
|
20230728,144800,111971305,2935,2935,2935,2935,1
|
|
20230728,144700,111968370,2930,2930,2930,2930,0
|
|
20230728,144600,111968370,2930,2930,2930,2930,0
|
|
20230728,144500,111968370,2930,2930,2930,2930,1
|
|
20230728,144400,111965440,2935,2935,2935,2935,75
|
|
20230728,144300,111745315,2935,2935,2935,2935,6
|
|
20230728,144200,111727705,2935,2935,2935,2935,178
|
|
20230728,144100,111205275,2935,2945,2945,2935,1494
|
|
20230728,144000,106817905,2940,2940,2940,2940,1400
|
|
20230728,143900,102701905,2940,2940,2940,2940,38
|
|
20230728,143800,102590185,2945,2945,2945,2940,25
|
|
20230728,143700,102516565,2945,2945,2945,2945,0
|
|
20230728,143600,102516565,2945,2945,2945,2945,0
|
|
20230728,143500,102516565,2945,2945,2945,2945,1
|
|
20230728,143400,102513620,2940,2940,2940,2940,0
|
|
20230728,143300,102513620,2940,2940,2940,2940,10
|
|
20230728,143200,102484220,2945,2945,2945,2945,0
|
|
20230728,143100,102484220,2945,2945,2945,2945,5
|
|
20230728,143000,102469495,2945,2945,2945,2945,200
|
|
20230728,142900,101880495,2945,2945,2945,2945,1
|
|
20230728,142800,101877550,2945,2945,2945,2945,0
|
|
20230728,142700,101877550,2945,2940,2945,2940,1242
|
|
20230728,142600,98225820,2945,2945,2945,2945,1
|
|
20230728,142500,98222875,2945,2945,2945,2945,17
|
|
20230728,142400,98172810,2945,2945,2945,2945,20
|
|
20230728,142300,98113910,2945,2945,2945,2945,1
|
|
20230728,142200,98110965,2945,2945,2945,2945,0
|
|
20230728,142100,98110965,2945,2940,2945,2940,383
|
|
20230728,142000,96984800,2940,2940,2940,2940,44
|
|
20230728,141900,96855440,2945,2945,2945,2945,0
|
|
20230728,141800,96855440,2945,2950,2950,2945,374
|
|
20230728,141700,95754005,2950,2950,2950,2950,150
|
|
20230728,141600,95311505,2945,2945,2945,2945,0
|
|
20230728,141500,95311505,2945,2945,2945,2945,0
|
|
20230728,141400,95311505,2945,2945,2950,2945,95
|
|
20230728,141300,95031725,2945,2945,2945,2945,0
|
|
20230728,141200,95031725,2945,2945,2945,2945,4
|
|
20230728,141100,95019945,2945,2945,2945,2945,0
|
|
20230728,141000,95019945,2945,2945,2945,2945,30
|
|
20230728,140900,94931595,2940,2945,2945,2940,588
|
|
20230728,140800,93200030,2945,2945,2945,2945,0
|
|
20230728,140700,93200030,2945,2945,2945,2945,0
|
|
20230728,140600,93200030,2945,2950,2950,2945,83
|
|
20230728,140500,92955570,2950,2950,2950,2950,3
|
|
20230728,140400,92946720,2945,2945,2945,2945,0
|
|
20230728,140300,92946720,2945,2945,2945,2945,0
|
|
20230728,140200,92946720,2945,2945,2945,2945,0
|
|
20230728,140100,92946720,2945,2950,2950,2945,11
|
|
20230728,140000,92914275,2950,2950,2950,2950,1
|
|
20230728,135900,92911325,2950,2950,2950,2950,0
|
|
20230728,135800,92911325,2950,2950,2950,2950,2
|
|
20230728,135700,92905425,2950,2950,2950,2950,3
|
|
20230728,135600,92896575,2950,2950,2950,2950,0
|
|
20230728,135500,92896575,2950,2950,2950,2950,4
|
|
20230728,135400,92884775,2950,2950,2950,2950,1
|
|
20230728,135300,92881825,2945,2945,2945,2945,1
|
|
20230728,135200,92878880,2945,2945,2945,2945,0
|
|
20230728,135100,92878880,2945,2945,2945,2945,0
|
|
20230728,135000,92878880,2945,2945,2945,2945,0
|
|
20230728,134900,92878880,2945,2945,2945,2945,9
|
|
20230728,134800,92852375,2950,2950,2950,2950,0
|
|
20230728,134700,92852375,2950,2950,2950,2950,0
|
|
20230728,134600,92852375,2950,2950,2950,2950,1
|
|
20230728,134500,92849425,2945,2945,2945,2945,0
|
|
20230728,134400,92849425,2945,2945,2945,2945,0
|
|
20230728,134300,92849425,2945,2945,2945,2945,45
|
|
20230728,134200,92716900,2945,2945,2945,2945,503
|
|
20230728,134100,91235565,2945,2945,2945,2945,0
|
|
20230728,134000,91235565,2945,2945,2945,2945,2
|
|
20230728,133900,91229675,2945,2945,2945,2945,0
|
|
20230728,133800,91229675,2945,2945,2945,2945,59
|
|
20230728,133700,91055920,2945,2945,2945,2945,150
|
|
20230728,133600,90614170,2945,2945,2945,2945,0
|
|
20230728,133500,90614170,2945,2945,2945,2945,35
|
|
20230728,133400,90511095,2945,2945,2945,2945,10
|
|
20230728,133300,90481645,2940,2940,2940,2940,0
|
|
20230728,133200,90481645,2940,2940,2940,2940,0
|
|
20230728,133100,90481645,2940,2940,2940,2940,4
|
|
20230728,133000,90469885,2945,2945,2945,2945,1
|
|
20230728,132900,90466940,2945,2945,2945,2945,224
|
|
20230728,132800,89807260,2945,2945,2945,2945,1
|
|
20230728,132700,89804315,2945,2945,2945,2945,1
|
|
20230728,132600,89801370,2945,2945,2945,2945,1020
|
|
20230728,132500,86797470,2945,2945,2945,2945,0
|
|
20230728,132400,86797470,2945,2945,2945,2945,0
|
|
20230728,132300,86797470,2945,2945,2945,2945,1
|
|
20230728,132200,86794525,2945,2945,2945,2945,10
|
|
20230728,132100,86765075,2945,2945,2945,2945,42
|
|
20230728,132000,86641385,2945,2945,2945,2945,1320
|
|
20230728,131900,82753985,2945,2945,2945,2945,0
|
|
20230728,131800,82753985,2945,2945,2945,2945,0
|
|
20230728,131700,82753985,2945,2945,2945,2945,0
|
|
20230728,131600,82753985,2945,2945,2945,2945,0
|
|
20230728,131500,82753985,2945,2945,2945,2945,1
|
|
20230728,131400,82751040,2950,2945,2950,2945,2
|
|
20230728,131300,82745145,2950,2950,2950,2950,30
|
|
20230728,131200,82656645,2950,2950,2950,2950,1
|
|
20230728,131100,82653695,2950,2950,2950,2950,1
|
|
20230728,131000,82650745,2950,2950,2950,2950,6
|
|
20230728,130900,82633045,2950,2950,2950,2950,4
|
|
20230728,130800,82621245,2950,2950,2950,2950,0
|
|
20230728,130700,82621245,2950,2950,2950,2950,91
|
|
20230728,130600,82352795,2950,2950,2950,2950,0
|
|
20230728,130500,82352795,2950,2950,2950,2950,1
|
|
20230728,130400,82349845,2945,2945,2945,2945,0
|
|
20230728,130300,82349845,2945,2945,2945,2945,0
|
|
20230728,130200,82349845,2945,2945,2945,2945,0
|
|
20230728,130100,82349845,2945,2945,2945,2945,0
|
|
20230728,130000,82349845,2945,2945,2945,2945,10
|
|
20230728,125900,82320395,2950,2950,2950,2950,12
|
|
20230728,125800,82284995,2950,2950,2950,2950,1
|
|
20230728,125700,82282045,2950,2950,2950,2950,0
|
|
20230728,125600,82282045,2950,2950,2950,2950,0
|
|
20230728,125500,82282045,2950,2950,2950,2950,0
|
|
20230728,125400,82282045,2950,2950,2950,2950,0
|
|
20230728,125300,82282045,2950,2955,2955,2950,520
|
|
20230728,125200,80747945,2955,2955,2955,2955,0
|
|
20230728,125100,80747945,2955,2955,2955,2955,0
|
|
20230728,125000,80747945,2955,2955,2955,2955,11
|
|
20230728,124900,80715440,2950,2950,2950,2950,0
|
|
20230728,124800,80715440,2950,2950,2950,2950,228
|
|
20230728,124700,80042840,2950,2950,2950,2950,7
|
|
20230728,124600,80022190,2950,2950,2950,2950,16
|
|
20230728,124500,79974990,2950,2950,2950,2950,30
|
|
20230728,124400,79886490,2950,2950,2950,2950,10
|
|
20230728,124300,79856990,2950,2950,2950,2950,0
|
|
20230728,124200,79856990,2950,2950,2950,2950,0
|
|
20230728,124100,79856990,2950,2950,2950,2950,0
|
|
20230728,124000,79856990,2950,2950,2950,2950,0
|
|
20230728,123900,79856990,2950,2950,2950,2950,0
|
|
20230728,123800,79856990,2950,2950,2950,2950,0
|
|
20230728,123700,79856990,2950,2950,2950,2950,0
|
|
20230728,123600,79856990,2950,2950,2950,2950,4
|
|
20230728,123500,79845190,2950,2950,2950,2950,1
|
|
20230728,123400,79842240,2950,2950,2950,2950,0
|
|
20230728,123300,79842240,2950,2950,2950,2950,325
|
|
20230728,123200,78883490,2950,2950,2950,2950,935
|
|
20230728,123100,76125240,2950,2950,2950,2950,0
|
|
20230728,123000,76125240,2950,2955,2955,2950,10
|
|
20230728,122900,76095735,2950,2950,2950,2950,101
|
|
20230728,122800,75797785,2955,2955,2955,2955,0
|
|
20230728,122700,75797785,2955,2955,2955,2955,0
|
|
20230728,122600,75797785,2955,2955,2955,2955,0
|
|
20230728,122500,75797785,2955,2955,2955,2955,4
|
|
20230728,122400,75785965,2945,2945,2945,2945,0
|
|
20230728,122300,75785965,2945,2945,2945,2945,0
|
|
20230728,122200,75785965,2945,2945,2945,2945,3
|
|
20230728,122100,75777130,2945,2945,2945,2945,0
|
|
20230728,122000,75777130,2945,2945,2945,2945,693
|
|
20230728,121900,73736245,2945,2945,2945,2945,0
|
|
20230728,121800,73736245,2945,2945,2945,2945,377
|
|
20230728,121700,72625980,2950,2950,2950,2950,1
|
|
20230728,121600,72623030,2950,2950,2950,2950,2
|
|
20230728,121500,72617130,2950,2950,2950,2950,0
|
|
20230728,121400,72617130,2950,2950,2950,2950,1000
|
|
20230728,121300,69667130,2950,2950,2950,2950,3
|
|
20230728,121200,69658280,2950,2950,2950,2950,666
|
|
20230728,121100,67693580,2950,2950,2950,2950,1
|
|
20230728,121000,67690630,2950,2950,2950,2950,0
|
|
20230728,120900,67690630,2950,2950,2950,2950,3
|
|
20230728,120800,67681780,2950,2950,2950,2950,0
|
|
20230728,120700,67681780,2950,2950,2950,2950,100
|
|
20230728,120600,67386780,2950,2950,2950,2950,0
|
|
20230728,120500,67386780,2950,2945,2950,2945,270
|
|
20230728,120400,66591625,2945,2945,2945,2945,1
|
|
20230728,120300,66588680,2945,2945,2945,2945,5
|
|
20230728,120200,66573955,2945,2945,2945,2945,300
|
|
20230728,120100,65690455,2940,2945,2945,2940,348
|
|
20230728,120000,64665615,2940,2945,2945,2940,20
|
|
20230728,115900,64606745,2945,2945,2945,2945,11
|
|
20230728,115800,64574350,2945,2945,2945,2945,20
|
|
20230728,115700,64515450,2940,2940,2940,2940,0
|
|
20230728,115600,64515450,2940,2940,2940,2940,0
|
|
20230728,115500,64515450,2940,2940,2940,2940,243
|
|
20230728,115400,63801030,2945,2945,2945,2945,10
|
|
20230728,115300,63771580,2945,2945,2945,2945,0
|
|
20230728,115200,63771580,2945,2945,2945,2945,34
|
|
20230728,115100,63671450,2945,2945,2945,2945,100
|
|
20230728,115000,63376950,2945,2945,2945,2945,0
|
|
20230728,114900,63376950,2945,2945,2945,2945,10
|
|
20230728,114800,63347500,2945,2945,2945,2945,12
|
|
20230728,114700,63312160,2950,2950,2950,2950,8
|
|
20230728,114600,63288560,2950,2950,2950,2950,0
|
|
20230728,114500,63288560,2950,2940,2950,2940,355
|
|
20230728,114400,62243860,2940,2940,2940,2940,0
|
|
20230728,114300,62243860,2940,2940,2940,2940,0
|
|
20230728,114200,62243860,2940,2940,2940,2940,0
|
|
20230728,114100,62243860,2940,2940,2940,2940,28
|
|
20230728,114000,62161540,2940,2940,2940,2940,1
|
|
20230728,113900,62158600,2935,2935,2935,2935,0
|
|
20230728,113800,62158600,2935,2935,2935,2935,0
|
|
20230728,113700,62158600,2935,2935,2935,2935,0
|
|
20230728,113600,62158600,2935,2935,2935,2935,0
|
|
20230728,113500,62158600,2935,2945,2945,2935,777
|
|
20230728,113400,59876805,2945,2945,2945,2945,21
|
|
20230728,113300,59814960,2935,2935,2935,2935,1
|
|
20230728,113200,59812025,2935,2935,2935,2935,0
|
|
20230728,113100,59812025,2935,2935,2935,2935,0
|
|
20230728,113000,59812025,2935,2940,2940,2935,313
|
|
20230728,112900,58892085,2940,2945,2945,2940,3163
|
|
20230728,112800,49592215,2950,2940,2950,2940,313
|
|
20230728,112700,48670635,2940,2940,2940,2940,50
|
|
20230728,112600,48523635,2945,2945,2945,2945,3
|
|
20230728,112500,48514800,2950,2950,2950,2950,500
|
|
20230728,112400,47039800,2950,2950,2950,2950,0
|
|
20230728,112300,47039800,2950,2950,2950,2950,0
|
|
20230728,112200,47039800,2950,2950,2950,2950,0
|
|
20230728,112100,47039800,2950,2950,2950,2935,404
|
|
20230728,112000,45850255,2945,2945,2950,2945,824
|
|
20230728,111900,43423515,2945,2945,2945,2945,190
|
|
20230728,111800,42863965,2945,2945,2945,2945,0
|
|
20230728,111700,42863965,2945,2945,2945,2945,14
|
|
20230728,111600,42822735,2945,2945,2945,2945,0
|
|
20230728,111500,42822735,2945,2945,2945,2945,2
|
|
20230728,111400,42816845,2940,2940,2940,2940,7
|
|
20230728,111300,42796265,2940,2940,2940,2940,331
|
|
20230728,111200,41823125,2940,2940,2940,2940,0
|
|
20230728,111100,41823125,2940,2940,2940,2940,0
|
|
20230728,111000,41823125,2940,2940,2940,2940,0
|
|
20230728,110900,41823125,2940,2940,2940,2940,0
|
|
20230728,110800,41823125,2940,2940,2940,2940,45
|
|
20230728,110700,41690825,2940,2940,2940,2940,0
|
|
20230728,110600,41690825,2940,2940,2940,2940,0
|
|
20230728,110500,41690825,2940,2940,2940,2940,0
|
|
20230728,110400,41690825,2940,2940,2940,2940,0
|
|
20230728,110300,41690825,2940,2940,2940,2940,30
|
|
20230728,110200,41602625,2940,2940,2940,2940,2
|
|
20230728,110100,41596745,2935,2935,2935,2935,53
|
|
20230728,110000,41441190,2935,2935,2935,2935,0
|
|
20230728,105900,41441190,2935,2935,2935,2935,2
|
|
20230728,105800,41435320,2935,2935,2935,2935,26
|
|
20230728,105700,41359010,2935,2935,2935,2935,22
|
|
20230728,105600,41294440,2935,2935,2935,2935,0
|
|
20230728,105500,41294440,2935,2935,2935,2935,1
|
|
20230728,105400,41291505,2930,2930,2930,2930,340
|
|
20230728,105300,40295305,2935,2935,2935,2935,5
|
|
20230728,105200,40280630,2935,2935,2935,2935,0
|
|
20230728,105100,40280630,2935,2935,2935,2935,68
|
|
20230728,105000,40081050,2930,2930,2930,2930,200
|
|
20230728,104900,39495050,2930,2930,2930,2930,10
|
|
20230728,104800,39465750,2935,2935,2935,2935,0
|
|
20230728,104700,39465750,2935,2935,2935,2935,3
|
|
20230728,104600,39456945,2935,2935,2935,2935,0
|
|
20230728,104500,39456945,2935,2935,2935,2935,0
|
|
20230728,104400,39456945,2935,2935,2935,2935,0
|
|
20230728,104300,39456945,2935,2935,2935,2935,1
|
|
20230728,104200,39454010,2935,2935,2935,2935,22
|
|
20230728,104100,39389440,2935,2935,2935,2935,0
|
|
20230728,104000,39389440,2935,2935,2935,2935,5
|
|
20230728,103900,39374765,2935,2935,2935,2935,0
|
|
20230728,103800,39374765,2935,2935,2935,2935,9
|
|
20230728,103700,39348350,2935,2935,2935,2935,7
|
|
20230728,103600,39327805,2935,2935,2935,2935,20
|
|
20230728,103500,39269105,2935,2935,2935,2935,0
|
|
20230728,103400,39269105,2935,2935,2935,2935,0
|
|
20230728,103300,39269105,2935,2935,2935,2935,1
|
|
20230728,103200,39266170,2935,2935,2935,2935,13
|
|
20230728,103100,39228015,2930,2930,2930,2930,158
|
|
20230728,103000,38765075,2930,2930,2930,2930,0
|
|
20230728,102900,38765075,2930,2930,2930,2930,7
|
|
20230728,102800,38744565,2930,2930,2930,2930,0
|
|
20230728,102700,38744565,2930,2930,2930,2930,9
|
|
20230728,102600,38718195,2925,2930,2930,2925,558
|
|
20230728,102500,37086035,2930,2930,2930,2930,850
|
|
20230728,102400,34595535,2935,2935,2935,2935,20
|
|
20230728,102300,34536835,2935,2935,2935,2935,10
|
|
20230728,102200,34507485,2935,2935,2935,2935,0
|
|
20230728,102100,34507485,2935,2935,2935,2935,39
|
|
20230728,102000,34393020,2935,2935,2935,2935,10
|
|
20230728,101900,34363670,2930,2930,2930,2930,0
|
|
20230728,101800,34363670,2930,2930,2930,2930,115
|
|
20230728,101700,34026720,2935,2935,2935,2935,100
|
|
20230728,101600,33733220,2935,2940,2940,2935,385
|
|
20230728,101500,32602745,2940,2940,2940,2940,0
|
|
20230728,101400,32602745,2940,2935,2940,2935,41
|
|
20230728,101300,32482210,2940,2940,2940,2940,0
|
|
20230728,101200,32482210,2940,2940,2940,2940,5
|
|
20230728,101100,32467510,2940,2940,2940,2940,50
|
|
20230728,101000,32320510,2940,2940,2940,2940,90
|
|
20230728,100900,32055910,2940,2940,2940,2940,1
|
|
20230728,100800,32052970,2940,2940,2940,2940,0
|
|
20230728,100700,32052970,2940,2940,2940,2940,102
|
|
20230728,100600,31753090,2940,2940,2940,2940,210
|
|
20230728,100500,31135690,2940,2940,2940,2940,0
|
|
20230728,100400,31135690,2940,2935,2940,2935,207
|
|
20230728,100300,30527610,2940,2940,2940,2940,0
|
|
20230728,100200,30527610,2940,2940,2940,2940,103
|
|
20230728,100100,30224790,2940,2940,2940,2940,0
|
|
20230728,100000,30224790,2940,2940,2940,2940,0
|
|
20230728,095900,30224790,2940,2940,2940,2940,1
|
|
20230728,095800,30221850,2940,2940,2940,2940,10
|
|
20230728,095700,30192450,2940,2940,2940,2940,1
|
|
20230728,095600,30189510,2940,2940,2940,2940,310
|
|
20230728,095500,29278110,2940,2940,2940,2940,10
|
|
20230728,095400,29248710,2940,2940,2940,2940,0
|
|
20230728,095300,29248710,2940,2940,2940,2940,0
|
|
20230728,095200,29248710,2940,2940,2940,2940,0
|
|
20230728,095100,29248710,2940,2930,2940,2930,269
|
|
20230728,095000,28460510,2935,2935,2935,2935,207
|
|
20230728,094900,27852965,2935,2935,2935,2935,0
|
|
20230728,094800,27852965,2935,2935,2935,2935,1
|
|
20230728,094700,27850030,2935,2935,2935,2935,3
|
|
20230728,094600,27841225,2935,2935,2935,2935,0
|
|
20230728,094500,27841225,2935,2935,2935,2935,35
|
|
20230728,094400,27738500,2930,2935,2935,2930,3
|
|
20230728,094300,27729700,2930,2935,2935,2930,4
|
|
20230728,094200,27717970,2930,2930,2930,2930,2
|
|
20230728,094100,27712110,2930,2935,2935,2930,14
|
|
20230728,094000,27671030,2930,2935,2935,2930,106
|
|
20230728,093900,27360430,2930,2935,2935,2930,6
|
|
20230728,093800,27342830,2935,2935,2935,2935,149
|
|
20230728,093700,26905515,2935,2930,2935,2930,29
|
|
20230728,093600,26820455,2930,2925,2930,2925,5
|
|
20230728,093500,26805815,2930,2925,2930,2925,46
|
|
20230728,093400,26671045,2930,2930,2930,2930,5
|
|
20230728,093300,26656395,2930,2930,2935,2925,1281
|
|
20230728,093200,22903500,2930,2935,2935,2930,106
|
|
20230728,093100,22592900,2935,2935,2935,2935,84
|
|
20230728,093000,22346360,2935,2935,2935,2930,208
|
|
20230728,092900,21736900,2930,2930,2930,2930,7
|
|
20230728,092800,21716390,2930,2930,2930,2930,22
|
|
20230728,092700,21651930,2925,2930,2930,2925,8
|
|
20230728,092600,21628500,2930,2930,2930,2930,2
|
|
20230728,092500,21622640,2930,2930,2930,2930,1
|
|
20230728,092400,21619710,2930,2930,2930,2930,23
|
|
20230728,092300,21552320,2925,2925,2930,2925,104
|
|
20230728,092200,21248115,2930,2930,2930,2930,2
|
|
20230728,092100,21242255,2930,2935,2935,2925,2993
|
|
20230728,092000,12461560,2935,2935,2935,2935,38
|
|
20230728,091900,12350030,2930,2930,2930,2930,206
|
|
20230728,091800,11746450,2930,2930,2930,2930,0
|
|
20230728,091700,11746450,2930,2930,2930,2930,0
|
|
20230728,091600,11746450,2930,2930,2930,2930,41
|
|
20230728,091500,11626320,2925,2940,2940,2925,26
|
|
20230728,091400,11550245,2940,2940,2940,2940,121
|
|
20230728,091300,11194505,2940,2935,2940,2935,11
|
|
20230728,091200,11162200,2930,2930,2930,2930,1
|
|
20230728,091100,11159270,2925,2925,2925,2925,5
|
|
20230728,091000,11144645,2925,2935,2935,2925,4
|
|
20230728,090900,11132930,2925,2925,2925,2925,0
|
|
20230728,090800,11132930,2925,2925,2925,2925,0
|
|
20230728,090700,11132930,2925,2925,2925,2925,0
|
|
20230728,090600,11132930,2925,2925,2925,2925,158
|
|
20230728,090500,10670780,2925,2925,2925,2925,0
|
|
20230728,090400,10670780,2925,2940,2940,2925,101
|
|
20230728,090300,10373855,2925,2930,2930,2925,9
|
|
20230728,090200,10347515,2930,2930,2930,2930,0
|
|
20230728,090100,10347515,2930,2935,2935,2930,922
|
|
20230728,090000,7646050,2935,2940,2950,2935,2601
|