585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184200,73420460,4975,4975,4975,4975,228
|
|
20230728,184100,73420460,4975,4975,4975,4975,0
|
|
20230728,184000,73420460,4975,4975,4975,4975,0
|
|
20230728,183900,73420460,4975,4975,4975,4975,0
|
|
20230728,183800,73420460,4975,4975,4975,4975,0
|
|
20230728,183700,73420460,4975,4975,4975,4975,0
|
|
20230728,183600,73420460,4975,4975,4975,4975,0
|
|
20230728,183500,73420460,4975,4975,4975,4975,0
|
|
20230728,183400,73420460,4975,4975,4975,4975,0
|
|
20230728,183300,73420460,4975,4975,4975,4975,0
|
|
20230728,183200,73420460,4975,4975,4975,4975,0
|
|
20230728,183100,73420460,4975,4975,4975,4975,0
|
|
20230728,183000,73420460,4975,4975,4975,4975,0
|
|
20230728,182900,73420460,4975,4975,4975,4975,0
|
|
20230728,182800,73420460,4975,4975,4975,4975,0
|
|
20230728,182700,73420460,4975,4975,4975,4975,0
|
|
20230728,182600,73420460,4975,4975,4975,4975,0
|
|
20230728,182500,73420460,4975,4975,4975,4975,0
|
|
20230728,182400,73420460,4975,4975,4975,4975,0
|
|
20230728,182300,73420460,4975,4975,4975,4975,0
|
|
20230728,182200,73420460,4975,4975,4975,4975,0
|
|
20230728,182100,73420460,4975,4975,4975,4975,0
|
|
20230728,182000,73420460,4975,4975,4975,4975,0
|
|
20230728,181900,73420460,4975,4975,4975,4975,0
|
|
20230728,181800,73420460,4975,4975,4975,4975,0
|
|
20230728,181700,73420460,4975,4975,4975,4975,0
|
|
20230728,181600,73420460,4975,4975,4975,4975,0
|
|
20230728,181500,73420460,4975,4975,4975,4975,0
|
|
20230728,181400,73420460,4975,4975,4975,4975,0
|
|
20230728,181300,73420460,4975,4975,4975,4975,0
|
|
20230728,181200,73420460,4975,4975,4975,4975,228
|
|
20230728,181100,73420460,4975,4975,4975,4975,0
|
|
20230728,181000,73420460,4975,4975,4975,4975,0
|
|
20230728,180900,73420460,4975,4975,4975,4975,0
|
|
20230728,180800,73420460,4975,4975,4975,4975,0
|
|
20230728,180700,73420460,4975,4975,4975,4975,0
|
|
20230728,180600,73420460,4975,4975,4975,4975,0
|
|
20230728,180500,73420460,4975,4975,4975,4975,0
|
|
20230728,180400,73420460,4975,4975,4975,4975,0
|
|
20230728,180300,73420460,4975,4975,4975,4975,0
|
|
20230728,180200,73420460,4975,4975,4975,4975,0
|
|
20230728,180100,73420460,4975,4975,4975,4975,0
|
|
20230728,180000,73420460,4975,4975,4975,4975,0
|
|
20230728,175900,73420460,4975,4975,4975,4975,0
|
|
20230728,175800,73420460,4975,4975,4975,4975,0
|
|
20230728,175700,73420460,4975,4975,4975,4975,0
|
|
20230728,175600,73420460,4975,4975,4975,4975,0
|
|
20230728,175500,73420460,4975,4975,4975,4975,0
|
|
20230728,175400,73420460,4975,4975,4975,4975,0
|
|
20230728,175300,73420460,4975,4975,4975,4975,0
|
|
20230728,175200,73420460,4975,4975,4975,4975,0
|
|
20230728,175100,73420460,4975,4975,4975,4975,0
|
|
20230728,175000,73420460,4975,4975,4975,4975,0
|
|
20230728,174900,73420460,4975,4975,4975,4975,0
|
|
20230728,174800,73420460,4975,4975,4975,4975,0
|
|
20230728,174700,73420460,4975,4975,4975,4975,0
|
|
20230728,174600,73420460,4975,4975,4975,4975,0
|
|
20230728,174500,73420460,4975,4975,4975,4975,0
|
|
20230728,174400,73420460,4975,4975,4975,4975,0
|
|
20230728,174300,73420460,4975,4975,4975,4975,0
|
|
20230728,174200,73420460,4975,4975,4975,4975,228
|
|
20230728,174100,73420460,4975,4975,4975,4975,0
|
|
20230728,174000,73420460,4975,4975,4975,4975,0
|
|
20230728,173900,73420460,4975,4975,4975,4975,0
|
|
20230728,173800,73420460,4975,4975,4975,4975,0
|
|
20230728,173700,73420460,4975,4975,4975,4975,0
|
|
20230728,173600,73420460,4975,4975,4975,4975,0
|
|
20230728,173500,73420460,4975,4975,4975,4975,0
|
|
20230728,173400,73420460,4975,4975,4975,4975,0
|
|
20230728,173300,73420460,4975,4975,4975,4975,0
|
|
20230728,173200,73420460,4975,4975,4975,4975,0
|
|
20230728,173100,73420460,4975,4975,4975,4975,0
|
|
20230728,173000,73420460,4975,4975,4975,4975,0
|
|
20230728,172900,73420460,4975,4975,4975,4975,0
|
|
20230728,172800,73420460,4975,4975,4975,4975,0
|
|
20230728,172700,73420460,4975,4975,4975,4975,0
|
|
20230728,172600,73420460,4975,4975,4975,4975,0
|
|
20230728,172500,73420460,4975,4975,4975,4975,0
|
|
20230728,172400,73420460,4975,4975,4975,4975,0
|
|
20230728,172300,73420460,4975,4975,4975,4975,0
|
|
20230728,172200,73420460,4975,4975,4975,4975,0
|
|
20230728,172100,73420460,4975,4975,4975,4975,0
|
|
20230728,172000,73420460,4975,4975,4975,4975,0
|
|
20230728,171900,73420460,4975,4975,4975,4975,0
|
|
20230728,171800,73420460,4975,4975,4975,4975,0
|
|
20230728,171700,73420460,4975,4975,4975,4975,0
|
|
20230728,171600,73420460,4975,4975,4975,4975,0
|
|
20230728,171500,73420460,4975,4975,4975,4975,0
|
|
20230728,171400,73420460,4975,4975,4975,4975,0
|
|
20230728,171300,73420460,4975,4975,4975,4975,0
|
|
20230728,171200,73420460,4975,4975,4975,4975,228
|
|
20230728,171100,73420460,4975,4975,4975,4975,0
|
|
20230728,171000,73420460,4975,4975,4975,4975,0
|
|
20230728,170900,73420460,4975,4975,4975,4975,0
|
|
20230728,170800,73420460,4975,4975,4975,4975,0
|
|
20230728,170700,73420460,4975,4975,4975,4975,0
|
|
20230728,170600,73420460,4975,4975,4975,4975,0
|
|
20230728,170500,73420460,4975,4975,4975,4975,0
|
|
20230728,170400,73420460,4975,4975,4975,4975,0
|
|
20230728,170300,73420460,4975,4975,4975,4975,0
|
|
20230728,170200,73420460,4975,4975,4975,4975,0
|
|
20230728,170100,73420460,4975,4975,4975,4975,0
|
|
20230728,170000,73420460,4975,4975,4975,4975,0
|
|
20230728,165900,73420460,4975,4975,4975,4975,0
|
|
20230728,165800,73420460,4975,4975,4975,4975,0
|
|
20230728,165700,73420460,4975,4975,4975,4975,0
|
|
20230728,165600,73420460,4975,4975,4975,4975,0
|
|
20230728,165500,73420460,4975,4975,4975,4975,0
|
|
20230728,165400,73420460,4975,4975,4975,4975,0
|
|
20230728,165300,73420460,4975,4975,4975,4975,0
|
|
20230728,165200,73420460,4975,4975,4975,4975,0
|
|
20230728,165100,73420460,4975,4975,4975,4975,0
|
|
20230728,165000,73420460,4975,4975,4975,4975,0
|
|
20230728,164900,73420460,4975,4975,4975,4975,0
|
|
20230728,164800,73420460,4975,4975,4975,4975,0
|
|
20230728,164700,73420460,4975,4975,4975,4975,0
|
|
20230728,164600,73420460,4975,4975,4975,4975,0
|
|
20230728,164500,73420460,4975,4975,4975,4975,0
|
|
20230728,164400,73420460,4975,4975,4975,4975,0
|
|
20230728,164300,73420460,4975,4975,4975,4975,0
|
|
20230728,164200,73420460,4975,4975,4975,4975,228
|
|
20230728,164100,73420460,4975,4975,4975,4975,0
|
|
20230728,164000,73420460,4975,4975,4975,4975,0
|
|
20230728,163900,73420460,4975,4975,4975,4975,0
|
|
20230728,163800,73420460,4975,4975,4975,4975,0
|
|
20230728,163700,73420460,4975,4975,4975,4975,0
|
|
20230728,163600,73420460,4975,4975,4975,4975,0
|
|
20230728,163500,73420460,4975,4975,4975,4975,0
|
|
20230728,163400,73420460,4975,4975,4975,4975,0
|
|
20230728,163300,73420460,4975,4975,4975,4975,0
|
|
20230728,163200,73420460,4975,4975,4975,4975,0
|
|
20230728,163100,73420460,4975,4975,4975,4975,0
|
|
20230728,163000,73420460,4975,4975,4975,4975,0
|
|
20230728,162900,73420460,4975,4975,4975,4975,0
|
|
20230728,162800,73420460,4975,4975,4975,4975,0
|
|
20230728,162700,73420460,4975,4975,4975,4975,0
|
|
20230728,162600,73420460,4975,4975,4975,4975,0
|
|
20230728,162500,73420460,4975,4975,4975,4975,0
|
|
20230728,162400,73420460,4975,4975,4975,4975,0
|
|
20230728,162300,73420460,4975,4975,4975,4975,0
|
|
20230728,162200,73420460,4975,4975,4975,4975,0
|
|
20230728,162100,73420460,4975,4975,4975,4975,0
|
|
20230728,162000,73420460,4975,4975,4975,4975,0
|
|
20230728,161900,73420460,4975,4975,4975,4975,0
|
|
20230728,161800,73420460,4975,4975,4975,4975,0
|
|
20230728,161700,73420460,4975,4975,4975,4975,0
|
|
20230728,161600,73420460,4975,4975,4975,4975,0
|
|
20230728,161500,73420460,4975,4975,4975,4975,0
|
|
20230728,161400,73420460,4975,4975,4975,4975,0
|
|
20230728,161300,73420460,4975,4975,4975,4975,0
|
|
20230728,161200,73420460,4975,4975,4975,4975,228
|
|
20230728,161100,73420460,4975,4975,4975,4975,0
|
|
20230728,161000,73420460,4975,4975,4975,4975,0
|
|
20230728,160900,73420460,4975,4975,4975,4975,0
|
|
20230728,160800,73420460,4975,4975,4975,4975,0
|
|
20230728,160700,73420460,4975,4975,4975,4975,0
|
|
20230728,160600,73420460,4975,4975,4975,4975,0
|
|
20230728,160500,73420460,4975,4975,4975,4975,0
|
|
20230728,160400,73420460,4975,4975,4975,4975,0
|
|
20230728,160300,73420460,4975,4975,4975,4975,0
|
|
20230728,160200,73420460,4975,4975,4975,4975,0
|
|
20230728,160100,73420460,4975,4975,4975,4975,0
|
|
20230728,160000,73420460,4975,4975,4975,4975,0
|
|
20230728,155900,73420460,4975,4975,4975,4975,0
|
|
20230728,155800,73420460,4975,4975,4975,4975,0
|
|
20230728,155700,73420460,4975,4975,4975,4975,0
|
|
20230728,155600,73420460,4975,4975,4975,4975,0
|
|
20230728,155500,73420460,4975,4975,4975,4975,0
|
|
20230728,155400,73420460,4975,4975,4975,4975,0
|
|
20230728,155300,73420460,4975,4975,4975,4975,0
|
|
20230728,155200,73420460,4975,4975,4975,4975,0
|
|
20230728,155100,73420460,4975,4975,4975,4975,0
|
|
20230728,155000,73420460,4975,4975,4975,4975,0
|
|
20230728,154900,73420460,4975,4975,4975,4975,0
|
|
20230728,154800,73420460,4975,4975,4975,4975,0
|
|
20230728,154700,73420460,4975,4975,4975,4975,0
|
|
20230728,154600,73420460,4975,4975,4975,4975,0
|
|
20230728,154500,73420460,4975,4975,4975,4975,0
|
|
20230728,154400,73420460,4975,4975,4975,4975,0
|
|
20230728,154300,73420460,4975,4975,4975,4975,0
|
|
20230728,154200,73420460,4975,4975,4975,4975,228
|
|
20230728,154100,73420460,4975,4975,4975,4975,0
|
|
20230728,154000,73420460,4975,4975,4975,4975,0
|
|
20230728,153900,73420460,4975,4975,4975,4975,0
|
|
20230728,153800,73420460,4975,4975,4975,4975,0
|
|
20230728,153700,73420460,4975,4975,4975,4975,0
|
|
20230728,153600,73420460,4975,4975,4975,4975,0
|
|
20230728,153500,73420460,4975,4975,4975,4975,0
|
|
20230728,153400,73420460,4975,4975,4975,4975,0
|
|
20230728,153300,73420460,4975,4975,4975,4975,0
|
|
20230728,153200,73420460,4975,4975,4975,4975,0
|
|
20230728,153100,73420460,4975,4975,4975,4975,0
|
|
20230728,153000,73420460,4975,4975,4975,4975,228
|
|
20230728,152900,72286160,4975,4975,4975,4975,0
|
|
20230728,152800,72286160,4975,4975,4975,4975,0
|
|
20230728,152700,72286160,4975,4975,4975,4975,0
|
|
20230728,152600,72286160,4975,4975,4975,4975,0
|
|
20230728,152500,72286160,4975,4975,4975,4975,0
|
|
20230728,152400,72286160,4975,4975,4975,4975,0
|
|
20230728,152300,72286160,4975,4975,4975,4975,0
|
|
20230728,152200,72286160,4975,4975,4975,4975,0
|
|
20230728,152100,72286160,4975,4975,4975,4975,0
|
|
20230728,152000,72286160,4975,4975,4975,4975,0
|
|
20230728,151900,72286160,4975,4975,4975,4975,0
|
|
20230728,151800,72286160,4975,4975,4975,4975,0
|
|
20230728,151700,72286160,4975,4975,4975,4975,0
|
|
20230728,151600,72286160,4975,4975,4975,4975,0
|
|
20230728,151500,72286160,4975,4975,4975,4975,0
|
|
20230728,151400,72286160,4975,4975,4975,4975,0
|
|
20230728,151300,72286160,4975,4975,4975,4975,1
|
|
20230728,151200,72281185,4970,4955,4970,4955,26
|
|
20230728,151100,72152210,4930,4930,4930,4930,0
|
|
20230728,151000,72152210,4930,4930,4930,4930,0
|
|
20230728,150900,72152210,4930,4930,4930,4930,0
|
|
20230728,150800,72152210,4930,4930,4930,4930,1499
|
|
20230728,150700,64762140,4930,4930,4930,4930,0
|
|
20230728,150600,64762140,4930,4930,4930,4930,0
|
|
20230728,150500,64762140,4930,4930,4930,4930,17
|
|
20230728,150400,64678330,4930,4935,4935,4930,2164
|
|
20230728,150300,54007310,4930,4930,4930,4930,0
|
|
20230728,150200,54007310,4930,4930,4930,4930,0
|
|
20230728,150100,54007310,4930,4930,4930,4930,0
|
|
20230728,150000,54007310,4930,4930,4930,4930,0
|
|
20230728,145900,54007310,4930,4930,4930,4930,0
|
|
20230728,145800,54007310,4930,4930,4930,4930,0
|
|
20230728,145700,54007310,4930,4930,4930,4930,0
|
|
20230728,145600,54007310,4930,4930,4930,4930,0
|
|
20230728,145500,54007310,4930,4930,4930,4930,0
|
|
20230728,145400,54007310,4930,4930,4930,4930,0
|
|
20230728,145300,54007310,4930,4930,4930,4930,0
|
|
20230728,145200,54007310,4930,4930,4930,4930,0
|
|
20230728,145100,54007310,4930,4930,4930,4930,0
|
|
20230728,145000,54007310,4930,4930,4930,4930,3
|
|
20230728,144900,53992520,4930,4930,4930,4930,0
|
|
20230728,144800,53992520,4930,4930,4930,4930,0
|
|
20230728,144700,53992520,4930,4930,4930,4930,0
|
|
20230728,144600,53992520,4930,4930,4930,4930,440
|
|
20230728,144500,51823320,4960,4960,4960,4960,0
|
|
20230728,144400,51823320,4960,4930,4960,4930,2
|
|
20230728,144300,51813430,4930,4930,4930,4930,0
|
|
20230728,144200,51813430,4930,4930,4930,4930,0
|
|
20230728,144100,51813430,4930,4935,4935,4930,40
|
|
20230728,144000,51616040,4965,4965,4965,4965,0
|
|
20230728,143900,51616040,4965,4965,4965,4965,0
|
|
20230728,143800,51616040,4965,4965,4965,4965,0
|
|
20230728,143700,51616040,4965,4965,4965,4965,0
|
|
20230728,143600,51616040,4965,4965,4965,4965,0
|
|
20230728,143500,51616040,4965,4965,4965,4965,0
|
|
20230728,143400,51616040,4965,4965,4965,4965,0
|
|
20230728,143300,51616040,4965,4965,4965,4965,0
|
|
20230728,143200,51616040,4965,4965,4965,4965,0
|
|
20230728,143100,51616040,4965,4965,4965,4965,0
|
|
20230728,143000,51616040,4965,4965,4965,4965,0
|
|
20230728,142900,51616040,4965,4965,4965,4965,0
|
|
20230728,142800,51616040,4965,4965,4965,4965,0
|
|
20230728,142700,51616040,4965,4965,4965,4965,22
|
|
20230728,142600,51506810,4965,4965,4965,4965,0
|
|
20230728,142500,51506810,4965,4965,4965,4965,0
|
|
20230728,142400,51506810,4965,4965,4965,4965,0
|
|
20230728,142300,51506810,4965,4965,4965,4965,20
|
|
20230728,142200,51407510,4965,4965,4965,4965,0
|
|
20230728,142100,51407510,4965,4965,4965,4965,0
|
|
20230728,142000,51407510,4965,4965,4965,4965,0
|
|
20230728,141900,51407510,4965,4965,4965,4965,0
|
|
20230728,141800,51407510,4965,4965,4965,4965,6
|
|
20230728,141700,51377720,4965,4965,4965,4965,0
|
|
20230728,141600,51377720,4965,4965,4965,4965,0
|
|
20230728,141500,51377720,4965,4965,4965,4965,0
|
|
20230728,141400,51377720,4965,4965,4965,4965,0
|
|
20230728,141300,51377720,4965,4965,4965,4965,0
|
|
20230728,141200,51377720,4965,4965,4965,4965,8
|
|
20230728,141100,51338000,4930,4930,4930,4930,0
|
|
20230728,141000,51338000,4930,4930,4930,4930,0
|
|
20230728,140900,51338000,4930,4930,4930,4930,0
|
|
20230728,140800,51338000,4930,4930,4930,4930,0
|
|
20230728,140700,51338000,4930,4930,4930,4930,0
|
|
20230728,140600,51338000,4930,4930,4930,4930,0
|
|
20230728,140500,51338000,4930,4930,4930,4930,0
|
|
20230728,140400,51338000,4930,4930,4930,4930,0
|
|
20230728,140300,51338000,4930,4930,4930,4930,0
|
|
20230728,140200,51338000,4930,4930,4930,4930,0
|
|
20230728,140100,51338000,4930,4930,4930,4930,0
|
|
20230728,140000,51338000,4930,4930,4930,4930,0
|
|
20230728,135900,51338000,4930,4930,4930,4930,0
|
|
20230728,135800,51338000,4930,4930,4930,4930,0
|
|
20230728,135700,51338000,4930,4930,4930,4930,0
|
|
20230728,135600,51338000,4930,4930,4930,4930,75
|
|
20230728,135500,50968250,4970,4970,4970,4970,0
|
|
20230728,135400,50968250,4970,4970,4970,4970,0
|
|
20230728,135300,50968250,4970,4970,4970,4970,0
|
|
20230728,135200,50968250,4970,4970,4970,4970,0
|
|
20230728,135100,50968250,4970,4970,4970,4970,0
|
|
20230728,135000,50968250,4970,4970,4970,4970,0
|
|
20230728,134900,50968250,4970,4970,4970,4970,0
|
|
20230728,134800,50968250,4970,4970,4970,4970,0
|
|
20230728,134700,50968250,4970,4970,4970,4970,0
|
|
20230728,134600,50968250,4970,4970,4970,4970,0
|
|
20230728,134500,50968250,4970,4970,4970,4970,0
|
|
20230728,134400,50968250,4970,4970,4970,4970,0
|
|
20230728,134300,50968250,4970,4970,4970,4970,0
|
|
20230728,134200,50968250,4970,4970,4970,4970,0
|
|
20230728,134100,50968250,4970,4970,4970,4970,0
|
|
20230728,134000,50968250,4970,4970,4970,4970,0
|
|
20230728,133900,50968250,4970,4970,4970,4970,0
|
|
20230728,133800,50968250,4970,4970,4970,4970,0
|
|
20230728,133700,50968250,4970,4970,4970,4970,0
|
|
20230728,133600,50968250,4970,4970,4970,4970,100
|
|
20230728,133500,50471250,4970,4970,4970,4970,0
|
|
20230728,133400,50471250,4970,4970,4970,4970,0
|
|
20230728,133300,50471250,4970,4970,4970,4970,0
|
|
20230728,133200,50471250,4970,4970,4970,4970,0
|
|
20230728,133100,50471250,4970,4970,4970,4970,0
|
|
20230728,133000,50471250,4970,4970,4970,4970,0
|
|
20230728,132900,50471250,4970,4970,4970,4970,0
|
|
20230728,132800,50471250,4970,4970,4970,4970,0
|
|
20230728,132700,50471250,4970,4970,4970,4970,0
|
|
20230728,132600,50471250,4970,4970,4970,4970,0
|
|
20230728,132500,50471250,4970,4970,4970,4970,0
|
|
20230728,132400,50471250,4970,4970,4970,4970,0
|
|
20230728,132300,50471250,4970,4970,4970,4970,0
|
|
20230728,132200,50471250,4970,4970,4970,4970,28
|
|
20230728,132100,50332090,4940,4940,4940,4940,0
|
|
20230728,132000,50332090,4940,4940,4940,4940,0
|
|
20230728,131900,50332090,4940,4940,4940,4940,1
|
|
20230728,131800,50327150,4940,4940,4940,4940,0
|
|
20230728,131700,50327150,4940,4940,4940,4940,0
|
|
20230728,131600,50327150,4940,4940,4940,4940,0
|
|
20230728,131500,50327150,4940,4940,4940,4940,31
|
|
20230728,131400,50174010,4975,4975,4975,4975,0
|
|
20230728,131300,50174010,4975,4975,4975,4975,0
|
|
20230728,131200,50174010,4975,4975,4975,4975,0
|
|
20230728,131100,50174010,4975,4975,4975,4975,0
|
|
20230728,131000,50174010,4975,4975,4975,4975,0
|
|
20230728,130900,50174010,4975,4975,4975,4975,0
|
|
20230728,130800,50174010,4975,4975,4975,4975,0
|
|
20230728,130700,50174010,4975,4945,4975,4945,530
|
|
20230728,130600,47544740,4945,4945,4945,4945,0
|
|
20230728,130500,47544740,4945,4945,4945,4945,0
|
|
20230728,130400,47544740,4945,4945,4945,4945,50
|
|
20230728,130300,47297490,4940,4940,4940,4940,0
|
|
20230728,130200,47297490,4940,4940,4940,4940,0
|
|
20230728,130100,47297490,4940,4940,4940,4940,30
|
|
20230728,130000,47149290,4945,4945,4945,4945,0
|
|
20230728,125900,47149290,4945,4945,4945,4945,0
|
|
20230728,125800,47149290,4945,4945,4945,4945,11
|
|
20230728,125700,47094895,4945,4945,4945,4945,0
|
|
20230728,125600,47094895,4945,4945,4945,4945,10
|
|
20230728,125500,47045445,4945,4945,4945,4940,107
|
|
20230728,125400,46516335,4950,4950,4950,4950,0
|
|
20230728,125300,46516335,4950,4950,4950,4950,26
|
|
20230728,125200,46387635,4955,4955,4955,4955,0
|
|
20230728,125100,46387635,4955,4955,4955,4955,0
|
|
20230728,125000,46387635,4955,4955,4955,4955,100
|
|
20230728,124900,45892135,4960,4960,4960,4960,0
|
|
20230728,124800,45892135,4960,4960,4960,4960,0
|
|
20230728,124700,45892135,4960,4960,4960,4960,5
|
|
20230728,124600,45867335,4960,4960,4960,4960,5
|
|
20230728,124500,45842535,4970,4970,4970,4970,0
|
|
20230728,124400,45842535,4970,4970,4970,4970,0
|
|
20230728,124300,45842535,4970,4970,4970,4970,0
|
|
20230728,124200,45842535,4970,4970,4970,4970,0
|
|
20230728,124100,45842535,4970,4970,4970,4970,0
|
|
20230728,124000,45842535,4970,4970,4970,4970,0
|
|
20230728,123900,45842535,4970,4970,4970,4970,0
|
|
20230728,123800,45842535,4970,4970,4970,4970,0
|
|
20230728,123700,45842535,4970,4970,4970,4970,0
|
|
20230728,123600,45842535,4970,4970,4970,4970,0
|
|
20230728,123500,45842535,4970,4970,4970,4970,0
|
|
20230728,123400,45842535,4970,4970,4970,4970,0
|
|
20230728,123300,45842535,4970,4970,4970,4970,5
|
|
20230728,123200,45817685,4975,4975,4975,4975,0
|
|
20230728,123100,45817685,4975,4975,4975,4975,0
|
|
20230728,123000,45817685,4975,4975,4975,4975,0
|
|
20230728,122900,45817685,4975,4975,4975,4975,0
|
|
20230728,122800,45817685,4975,4975,4975,4975,0
|
|
20230728,122700,45817685,4975,4975,4975,4975,0
|
|
20230728,122600,45817685,4975,4975,4975,4975,0
|
|
20230728,122500,45817685,4975,4975,4975,4975,0
|
|
20230728,122400,45817685,4975,4975,4975,4975,0
|
|
20230728,122300,45817685,4975,4975,4975,4975,0
|
|
20230728,122200,45817685,4975,4975,4975,4975,0
|
|
20230728,122100,45817685,4975,4975,4975,4975,0
|
|
20230728,122000,45817685,4975,4975,4975,4975,0
|
|
20230728,121900,45817685,4975,4975,4975,4975,0
|
|
20230728,121800,45817685,4975,4975,4975,4975,0
|
|
20230728,121700,45817685,4975,4975,4975,4975,0
|
|
20230728,121600,45817685,4975,4975,4975,4975,0
|
|
20230728,121500,45817685,4975,4975,4975,4975,0
|
|
20230728,121400,45817685,4975,4975,4975,4975,0
|
|
20230728,121300,45817685,4975,4975,4975,4975,0
|
|
20230728,121200,45817685,4975,4975,4975,4975,0
|
|
20230728,121100,45817685,4975,4975,4975,4975,0
|
|
20230728,121000,45817685,4975,4970,4975,4970,100
|
|
20230728,120900,45320640,4970,4970,4970,4970,0
|
|
20230728,120800,45320640,4970,4970,4970,4970,0
|
|
20230728,120700,45320640,4970,4970,4970,4970,0
|
|
20230728,120600,45320640,4970,4970,4970,4970,0
|
|
20230728,120500,45320640,4970,4970,4970,4970,0
|
|
20230728,120400,45320640,4970,4970,4970,4970,0
|
|
20230728,120300,45320640,4970,4970,4970,4970,0
|
|
20230728,120200,45320640,4970,4970,4970,4970,0
|
|
20230728,120100,45320640,4970,4970,4970,4970,0
|
|
20230728,120000,45320640,4970,4970,4970,4970,2
|
|
20230728,115900,45310700,4975,4975,4975,4975,0
|
|
20230728,115800,45310700,4975,4970,4975,4970,76
|
|
20230728,115700,44932975,4970,4970,4970,4970,0
|
|
20230728,115600,44932975,4970,4970,4970,4970,1
|
|
20230728,115500,44928005,4975,4975,4975,4975,0
|
|
20230728,115400,44928005,4975,4975,4975,4975,0
|
|
20230728,115300,44928005,4975,4975,4975,4975,0
|
|
20230728,115200,44928005,4975,4975,4975,4975,0
|
|
20230728,115100,44928005,4975,4975,4975,4975,0
|
|
20230728,115000,44928005,4975,4970,4975,4970,5
|
|
20230728,114900,44903135,4975,4975,4975,4975,0
|
|
20230728,114800,44903135,4975,4975,4975,4975,0
|
|
20230728,114700,44903135,4975,4975,4975,4975,0
|
|
20230728,114600,44903135,4975,4975,4975,4975,0
|
|
20230728,114500,44903135,4975,4975,4975,4975,0
|
|
20230728,114400,44903135,4975,4975,4975,4975,0
|
|
20230728,114300,44903135,4975,4975,4975,4975,1
|
|
20230728,114200,44898160,4945,4945,4945,4945,0
|
|
20230728,114100,44898160,4945,4945,4945,4945,1
|
|
20230728,114000,44893215,4975,4975,4975,4975,0
|
|
20230728,113900,44893215,4975,4975,4975,4975,0
|
|
20230728,113800,44893215,4975,4975,4975,4975,0
|
|
20230728,113700,44893215,4975,4975,4975,4975,0
|
|
20230728,113600,44893215,4975,4975,4975,4975,0
|
|
20230728,113500,44893215,4975,4975,4975,4975,0
|
|
20230728,113400,44893215,4975,4975,4975,4975,0
|
|
20230728,113300,44893215,4975,4975,4975,4975,0
|
|
20230728,113200,44893215,4975,4975,4975,4975,0
|
|
20230728,113100,44893215,4975,4975,4975,4975,0
|
|
20230728,113000,44893215,4975,4975,4975,4975,0
|
|
20230728,112900,44893215,4975,4975,4975,4975,0
|
|
20230728,112800,44893215,4975,4975,4975,4975,1
|
|
20230728,112700,44888240,4975,4975,4975,4975,0
|
|
20230728,112600,44888240,4975,4975,4975,4975,0
|
|
20230728,112500,44888240,4975,4975,4975,4975,0
|
|
20230728,112400,44888240,4975,4975,4975,4975,0
|
|
20230728,112300,44888240,4975,4975,4975,4975,0
|
|
20230728,112200,44888240,4975,4975,4975,4975,0
|
|
20230728,112100,44888240,4975,4975,4975,4975,0
|
|
20230728,112000,44888240,4975,4975,4975,4975,0
|
|
20230728,111900,44888240,4975,4975,4975,4975,0
|
|
20230728,111800,44888240,4975,4975,4975,4975,0
|
|
20230728,111700,44888240,4975,4975,4975,4975,0
|
|
20230728,111600,44888240,4975,4975,4975,4975,10
|
|
20230728,111500,44838490,4975,4975,4975,4975,0
|
|
20230728,111400,44838490,4975,4975,4975,4975,1
|
|
20230728,111300,44833515,4940,4955,4955,4940,92
|
|
20230728,111200,44378660,4975,4975,4975,4975,0
|
|
20230728,111100,44378660,4975,4975,4975,4975,0
|
|
20230728,111000,44378660,4975,4975,4975,4975,0
|
|
20230728,110900,44378660,4975,4975,4975,4975,0
|
|
20230728,110800,44378660,4975,4975,4975,4975,0
|
|
20230728,110700,44378660,4975,4975,4975,4975,0
|
|
20230728,110600,44378660,4975,4970,4975,4970,343
|
|
20230728,110500,42672395,4970,4970,4970,4970,100
|
|
20230728,110400,42175395,4970,4975,4975,4970,155
|
|
20230728,110300,41404295,4975,4975,4975,4975,0
|
|
20230728,110200,41404295,4975,4975,4975,4975,0
|
|
20230728,110100,41404295,4975,4975,4975,4975,0
|
|
20230728,110000,41404295,4975,4975,4975,4975,0
|
|
20230728,105900,41404295,4975,4975,4975,4975,0
|
|
20230728,105800,41404295,4975,4975,4975,4975,0
|
|
20230728,105700,41404295,4975,4975,4975,4975,0
|
|
20230728,105600,41404295,4975,4975,4975,4975,0
|
|
20230728,105500,41404295,4975,4975,4975,4975,0
|
|
20230728,105400,41404295,4975,4965,4975,4965,2
|
|
20230728,105300,41394355,4970,4970,4970,4970,0
|
|
20230728,105200,41394355,4970,4970,4970,4970,0
|
|
20230728,105100,41394355,4970,4970,4970,4970,0
|
|
20230728,105000,41394355,4970,4970,4970,4970,50
|
|
20230728,104900,41145855,4970,4970,4970,4970,0
|
|
20230728,104800,41145855,4970,4970,4970,4970,0
|
|
20230728,104700,41145855,4970,4970,4970,4970,0
|
|
20230728,104600,41145855,4970,4970,4970,4970,0
|
|
20230728,104500,41145855,4970,4970,4970,4970,0
|
|
20230728,104400,41145855,4970,4970,4970,4970,0
|
|
20230728,104300,41145855,4970,4970,4970,4970,0
|
|
20230728,104200,41145855,4970,4970,4970,4970,0
|
|
20230728,104100,41145855,4970,4970,4970,4970,0
|
|
20230728,104000,41145855,4970,4970,4970,4970,0
|
|
20230728,103900,41145855,4970,4970,4970,4970,20
|
|
20230728,103800,41046455,4975,4955,4980,4955,29
|
|
20230728,103700,40902690,4950,4950,4950,4950,598
|
|
20230728,103600,37942590,4950,4950,4950,4950,0
|
|
20230728,103500,37942590,4950,4940,4950,4940,104
|
|
20230728,103400,37428805,4940,4940,4940,4940,0
|
|
20230728,103300,37428805,4940,4940,4940,4940,1
|
|
20230728,103200,37423865,4920,4920,4920,4920,0
|
|
20230728,103100,37423865,4920,4920,4920,4920,30
|
|
20230728,103000,37276265,4950,4950,4950,4950,0
|
|
20230728,102900,37276265,4950,4950,4950,4950,0
|
|
20230728,102800,37276265,4950,4950,4950,4950,0
|
|
20230728,102700,37276265,4950,4950,4950,4950,0
|
|
20230728,102600,37276265,4950,4950,4950,4950,0
|
|
20230728,102500,37276265,4950,4950,4950,4950,0
|
|
20230728,102400,37276265,4950,4950,4950,4950,0
|
|
20230728,102300,37276265,4950,4950,4950,4950,0
|
|
20230728,102200,37276265,4950,4950,4950,4950,0
|
|
20230728,102100,37276265,4950,4950,4950,4950,0
|
|
20230728,102000,37276265,4950,4950,4950,4950,0
|
|
20230728,101900,37276265,4950,4950,4950,4950,0
|
|
20230728,101800,37276265,4950,4930,4950,4930,17
|
|
20230728,101700,37192435,4930,4930,4930,4930,11
|
|
20230728,101600,37138205,4915,4915,4915,4915,1
|
|
20230728,101500,37133290,4915,4915,4915,4915,1
|
|
20230728,101400,37128375,4915,4915,4915,4915,0
|
|
20230728,101300,37128375,4915,4915,4915,4915,0
|
|
20230728,101200,37128375,4915,4900,4915,4895,587
|
|
20230728,101100,34251870,4885,4885,4885,4885,0
|
|
20230728,101000,34251870,4885,4885,4885,4885,551
|
|
20230728,100900,31560235,4885,4885,4885,4885,0
|
|
20230728,100800,31560235,4885,4885,4885,4885,0
|
|
20230728,100700,31560235,4885,4885,4885,4855,3
|
|
20230728,100600,31545610,4885,4885,4885,4885,0
|
|
20230728,100500,31545610,4885,4885,4885,4885,0
|
|
20230728,100400,31545610,4885,4885,4885,4885,0
|
|
20230728,100300,31545610,4885,4885,4885,4885,3
|
|
20230728,100200,31530955,4885,4885,4885,4885,0
|
|
20230728,100100,31530955,4885,4885,4885,4885,0
|
|
20230728,100000,31530955,4885,4885,4885,4885,0
|
|
20230728,095900,31530955,4885,4885,4885,4885,0
|
|
20230728,095800,31530955,4885,4885,4885,4885,0
|
|
20230728,095700,31530955,4885,4885,4885,4885,0
|
|
20230728,095600,31530955,4885,4885,4885,4885,0
|
|
20230728,095500,31530955,4885,4885,4885,4885,0
|
|
20230728,095400,31530955,4885,4885,4885,4885,0
|
|
20230728,095300,31530955,4885,4885,4885,4885,0
|
|
20230728,095200,31530955,4885,4885,4885,4885,0
|
|
20230728,095100,31530955,4885,4885,4885,4885,0
|
|
20230728,095000,31530955,4885,4885,4885,4885,0
|
|
20230728,094900,31530955,4885,4880,4885,4880,125
|
|
20230728,094800,30920950,4880,4880,4880,4880,0
|
|
20230728,094700,30920950,4880,4880,4880,4880,188
|
|
20230728,094600,30003510,4880,4860,4880,4860,20
|
|
20230728,094500,29906290,4895,4895,4895,4895,1
|
|
20230728,094400,29901395,4850,4870,4870,4850,3576
|
|
20230728,094300,12531055,4900,4900,4900,4900,0
|
|
20230728,094200,12531055,4900,4900,4900,4900,0
|
|
20230728,094100,12531055,4900,4900,4900,4900,0
|
|
20230728,094000,12531055,4900,4900,4900,4900,0
|
|
20230728,093900,12531055,4900,4900,4900,4900,0
|
|
20230728,093800,12531055,4900,4900,4900,4900,57
|
|
20230728,093700,12251755,4900,4900,4900,4900,0
|
|
20230728,093600,12251755,4900,4900,4900,4900,0
|
|
20230728,093500,12251755,4900,4900,4900,4900,0
|
|
20230728,093400,12251755,4900,4900,4900,4900,31
|
|
20230728,093300,12099855,4900,4900,4900,4900,0
|
|
20230728,093200,12099855,4900,4900,4900,4900,0
|
|
20230728,093100,12099855,4900,4900,4900,4900,0
|
|
20230728,093000,12099855,4900,4900,4900,4900,0
|
|
20230728,092900,12099855,4900,4900,4900,4900,0
|
|
20230728,092800,12099855,4900,4900,4900,4900,0
|
|
20230728,092700,12099855,4900,4900,4900,4900,0
|
|
20230728,092600,12099855,4900,4900,4900,4900,0
|
|
20230728,092500,12099855,4900,4900,4900,4900,0
|
|
20230728,092400,12099855,4900,4900,4900,4900,0
|
|
20230728,092300,12099855,4900,4900,4900,4900,0
|
|
20230728,092200,12099855,4900,4900,4900,4900,11
|
|
20230728,092100,12045955,4860,4860,4860,4860,0
|
|
20230728,092000,12045955,4860,4860,4860,4860,0
|
|
20230728,091900,12045955,4860,4865,4865,4860,587
|
|
20230728,091800,9191910,4865,4865,4865,4865,6
|
|
20230728,091700,9162720,4865,4865,4865,4865,0
|
|
20230728,091600,9162720,4865,4865,4865,4865,0
|
|
20230728,091500,9162720,4865,4865,4865,4865,9
|
|
20230728,091400,9118935,4865,4865,4870,4865,32
|
|
20230728,091300,8963135,4865,4860,4865,4860,647
|
|
20230728,091200,5818665,4850,4850,4850,4850,17
|
|
20230728,091100,5736215,4850,4860,4860,4850,20
|
|
20230728,091000,5639080,4860,4860,4860,4860,8
|
|
20230728,090900,5600200,4860,4860,4860,4860,0
|
|
20230728,090800,5600200,4860,4860,4860,4860,0
|
|
20230728,090700,5600200,4860,4860,4860,4860,50
|
|
20230728,090600,5357200,4840,4840,4840,4840,0
|
|
20230728,090500,5357200,4840,4840,4840,4840,9
|
|
20230728,090400,5313640,4850,4855,4860,4850,24
|
|
20230728,090300,5197225,4880,4880,4880,4880,0
|
|
20230728,090200,5197225,4880,4880,4880,4880,197
|
|
20230728,090100,4235865,4905,4905,4905,4905,1
|
|
20230728,090000,4230960,4880,4880,4880,4880,867
|