605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190200,36547870,5960,5960,5960,5960,71
|
|
20230728,190100,36547870,5960,5960,5960,5960,0
|
|
20230728,190000,36547870,5960,5960,5960,5960,0
|
|
20230728,185900,36547870,5960,5960,5960,5960,0
|
|
20230728,185800,36547870,5960,5960,5960,5960,0
|
|
20230728,185700,36547870,5960,5960,5960,5960,0
|
|
20230728,185600,36547870,5960,5960,5960,5960,0
|
|
20230728,185500,36547870,5960,5960,5960,5960,0
|
|
20230728,185400,36547870,5960,5960,5960,5960,0
|
|
20230728,185300,36547870,5960,5960,5960,5960,0
|
|
20230728,185200,36547870,5960,5960,5960,5960,0
|
|
20230728,185100,36547870,5960,5960,5960,5960,0
|
|
20230728,185000,36547870,5960,5960,5960,5960,0
|
|
20230728,184900,36547870,5960,5960,5960,5960,0
|
|
20230728,184800,36547870,5960,5960,5960,5960,0
|
|
20230728,184700,36547870,5960,5960,5960,5960,0
|
|
20230728,184600,36547870,5960,5960,5960,5960,0
|
|
20230728,184500,36547870,5960,5960,5960,5960,0
|
|
20230728,184400,36547870,5960,5960,5960,5960,0
|
|
20230728,184300,36547870,5960,5960,5960,5960,0
|
|
20230728,184200,36547870,5960,5960,5960,5960,0
|
|
20230728,184100,36547870,5960,5960,5960,5960,0
|
|
20230728,184000,36547870,5960,5960,5960,5960,0
|
|
20230728,183900,36547870,5960,5960,5960,5960,0
|
|
20230728,183800,36547870,5960,5960,5960,5960,0
|
|
20230728,183700,36547870,5960,5960,5960,5960,0
|
|
20230728,183600,36547870,5960,5960,5960,5960,0
|
|
20230728,183500,36547870,5960,5960,5960,5960,0
|
|
20230728,183400,36547870,5960,5960,5960,5960,0
|
|
20230728,183300,36547870,5960,5960,5960,5960,0
|
|
20230728,183200,36547870,5960,5960,5960,5960,71
|
|
20230728,183100,36547870,5960,5960,5960,5960,0
|
|
20230728,183000,36547870,5960,5960,5960,5960,0
|
|
20230728,182900,36547870,5960,5960,5960,5960,0
|
|
20230728,182800,36547870,5960,5960,5960,5960,0
|
|
20230728,182700,36547870,5960,5960,5960,5960,0
|
|
20230728,182600,36547870,5960,5960,5960,5960,0
|
|
20230728,182500,36547870,5960,5960,5960,5960,0
|
|
20230728,182400,36547870,5960,5960,5960,5960,0
|
|
20230728,182300,36547870,5960,5960,5960,5960,0
|
|
20230728,182200,36547870,5960,5960,5960,5960,0
|
|
20230728,182100,36547870,5960,5960,5960,5960,0
|
|
20230728,182000,36547870,5960,5960,5960,5960,0
|
|
20230728,181900,36547870,5960,5960,5960,5960,0
|
|
20230728,181800,36547870,5960,5960,5960,5960,0
|
|
20230728,181700,36547870,5960,5960,5960,5960,0
|
|
20230728,181600,36547870,5960,5960,5960,5960,0
|
|
20230728,181500,36547870,5960,5960,5960,5960,0
|
|
20230728,181400,36547870,5960,5960,5960,5960,0
|
|
20230728,181300,36547870,5960,5960,5960,5960,0
|
|
20230728,181200,36547870,5960,5960,5960,5960,0
|
|
20230728,181100,36547870,5960,5960,5960,5960,0
|
|
20230728,181000,36547870,5960,5960,5960,5960,0
|
|
20230728,180900,36547870,5960,5960,5960,5960,0
|
|
20230728,180800,36547870,5960,5960,5960,5960,0
|
|
20230728,180700,36547870,5960,5960,5960,5960,0
|
|
20230728,180600,36547870,5960,5960,5960,5960,0
|
|
20230728,180500,36547870,5960,5960,5960,5960,0
|
|
20230728,180400,36547870,5960,5960,5960,5960,0
|
|
20230728,180300,36547870,5960,5960,5960,5960,0
|
|
20230728,180200,36547870,5960,5960,5960,5960,71
|
|
20230728,180100,36547870,5960,5960,5960,5960,0
|
|
20230728,180000,36547870,5960,5960,5960,5960,0
|
|
20230728,175900,36547870,5960,5960,5960,5960,0
|
|
20230728,175800,36547870,5960,5960,5960,5960,0
|
|
20230728,175700,36547870,5960,5960,5960,5960,0
|
|
20230728,175600,36547870,5960,5960,5960,5960,0
|
|
20230728,175500,36547870,5960,5960,5960,5960,0
|
|
20230728,175400,36547870,5960,5960,5960,5960,0
|
|
20230728,175300,36547870,5960,5960,5960,5960,0
|
|
20230728,175200,36547870,5960,5960,5960,5960,0
|
|
20230728,175100,36547870,5960,5960,5960,5960,0
|
|
20230728,175000,36547870,5960,5960,5960,5960,0
|
|
20230728,174900,36547870,5960,5960,5960,5960,0
|
|
20230728,174800,36547870,5960,5960,5960,5960,0
|
|
20230728,174700,36547870,5960,5960,5960,5960,0
|
|
20230728,174600,36547870,5960,5960,5960,5960,0
|
|
20230728,174500,36547870,5960,5960,5960,5960,0
|
|
20230728,174400,36547870,5960,5960,5960,5960,0
|
|
20230728,174300,36547870,5960,5960,5960,5960,0
|
|
20230728,174200,36547870,5960,5960,5960,5960,0
|
|
20230728,174100,36547870,5960,5960,5960,5960,0
|
|
20230728,174000,36547870,5960,5960,5960,5960,0
|
|
20230728,173900,36547870,5960,5960,5960,5960,0
|
|
20230728,173800,36547870,5960,5960,5960,5960,0
|
|
20230728,173700,36547870,5960,5960,5960,5960,0
|
|
20230728,173600,36547870,5960,5960,5960,5960,0
|
|
20230728,173500,36547870,5960,5960,5960,5960,0
|
|
20230728,173400,36547870,5960,5960,5960,5960,0
|
|
20230728,173300,36547870,5960,5960,5960,5960,0
|
|
20230728,173200,36547870,5960,5960,5960,5960,71
|
|
20230728,173100,36547870,5960,5960,5960,5960,0
|
|
20230728,173000,36547870,5960,5960,5960,5960,0
|
|
20230728,172900,36547870,5960,5960,5960,5960,0
|
|
20230728,172800,36547870,5960,5960,5960,5960,0
|
|
20230728,172700,36547870,5960,5960,5960,5960,0
|
|
20230728,172600,36547870,5960,5960,5960,5960,0
|
|
20230728,172500,36547870,5960,5960,5960,5960,0
|
|
20230728,172400,36547870,5960,5960,5960,5960,0
|
|
20230728,172300,36547870,5960,5960,5960,5960,0
|
|
20230728,172200,36547870,5960,5960,5960,5960,0
|
|
20230728,172100,36547870,5960,5960,5960,5960,0
|
|
20230728,172000,36547870,5960,5960,5960,5960,0
|
|
20230728,171900,36547870,5960,5960,5960,5960,0
|
|
20230728,171800,36547870,5960,5960,5960,5960,0
|
|
20230728,171700,36547870,5960,5960,5960,5960,0
|
|
20230728,171600,36547870,5960,5960,5960,5960,0
|
|
20230728,171500,36547870,5960,5960,5960,5960,0
|
|
20230728,171400,36547870,5960,5960,5960,5960,0
|
|
20230728,171300,36547870,5960,5960,5960,5960,0
|
|
20230728,171200,36547870,5960,5960,5960,5960,0
|
|
20230728,171100,36547870,5960,5960,5960,5960,0
|
|
20230728,171000,36547870,5960,5960,5960,5960,0
|
|
20230728,170900,36547870,5960,5960,5960,5960,0
|
|
20230728,170800,36547870,5960,5960,5960,5960,0
|
|
20230728,170700,36547870,5960,5960,5960,5960,0
|
|
20230728,170600,36547870,5960,5960,5960,5960,0
|
|
20230728,170500,36547870,5960,5960,5960,5960,0
|
|
20230728,170400,36547870,5960,5960,5960,5960,0
|
|
20230728,170300,36547870,5960,5960,5960,5960,0
|
|
20230728,170200,36547870,5960,5960,5960,5960,71
|
|
20230728,170100,36547870,5960,5960,5960,5960,0
|
|
20230728,170000,36547870,5960,5960,5960,5960,0
|
|
20230728,165900,36547870,5960,5960,5960,5960,0
|
|
20230728,165800,36547870,5960,5960,5960,5960,0
|
|
20230728,165700,36547870,5960,5960,5960,5960,0
|
|
20230728,165600,36547870,5960,5960,5960,5960,0
|
|
20230728,165500,36547870,5960,5960,5960,5960,0
|
|
20230728,165400,36547870,5960,5960,5960,5960,0
|
|
20230728,165300,36547870,5960,5960,5960,5960,0
|
|
20230728,165200,36547870,5960,5960,5960,5960,0
|
|
20230728,165100,36547870,5960,5960,5960,5960,0
|
|
20230728,165000,36547870,5960,5960,5960,5960,0
|
|
20230728,164900,36547870,5960,5960,5960,5960,0
|
|
20230728,164800,36547870,5960,5960,5960,5960,0
|
|
20230728,164700,36547870,5960,5960,5960,5960,0
|
|
20230728,164600,36547870,5960,5960,5960,5960,0
|
|
20230728,164500,36547870,5960,5960,5960,5960,0
|
|
20230728,164400,36547870,5960,5960,5960,5960,0
|
|
20230728,164300,36547870,5960,5960,5960,5960,0
|
|
20230728,164200,36547870,5960,5960,5960,5960,0
|
|
20230728,164100,36547870,5960,5960,5960,5960,0
|
|
20230728,164000,36547870,5960,5960,5960,5960,0
|
|
20230728,163900,36547870,5960,5960,5960,5960,0
|
|
20230728,163800,36547870,5960,5960,5960,5960,0
|
|
20230728,163700,36547870,5960,5960,5960,5960,0
|
|
20230728,163600,36547870,5960,5960,5960,5960,0
|
|
20230728,163500,36547870,5960,5960,5960,5960,0
|
|
20230728,163400,36547870,5960,5960,5960,5960,0
|
|
20230728,163300,36547870,5960,5960,5960,5960,0
|
|
20230728,163200,36547870,5960,5960,5960,5960,71
|
|
20230728,163100,36547870,5960,5960,5960,5960,0
|
|
20230728,163000,36547870,5960,5960,5960,5960,0
|
|
20230728,162900,36547870,5960,5960,5960,5960,0
|
|
20230728,162800,36547870,5960,5960,5960,5960,0
|
|
20230728,162700,36547870,5960,5960,5960,5960,0
|
|
20230728,162600,36547870,5960,5960,5960,5960,0
|
|
20230728,162500,36547870,5960,5960,5960,5960,0
|
|
20230728,162400,36547870,5960,5960,5960,5960,0
|
|
20230728,162300,36547870,5960,5960,5960,5960,0
|
|
20230728,162200,36547870,5960,5960,5960,5960,0
|
|
20230728,162100,36547870,5960,5960,5960,5960,0
|
|
20230728,162000,36547870,5960,5960,5960,5960,0
|
|
20230728,161900,36547870,5960,5960,5960,5960,0
|
|
20230728,161800,36547870,5960,5960,5960,5960,0
|
|
20230728,161700,36547870,5960,5960,5960,5960,0
|
|
20230728,161600,36547870,5960,5960,5960,5960,0
|
|
20230728,161500,36547870,5960,5960,5960,5960,0
|
|
20230728,161400,36547870,5960,5960,5960,5960,0
|
|
20230728,161300,36547870,5960,5960,5960,5960,0
|
|
20230728,161200,36547870,5960,5960,5960,5960,0
|
|
20230728,161100,36547870,5960,5960,5960,5960,0
|
|
20230728,161000,36547870,5960,5960,5960,5960,0
|
|
20230728,160900,36547870,5960,5960,5960,5960,0
|
|
20230728,160800,36547870,5960,5960,5960,5960,0
|
|
20230728,160700,36547870,5960,5960,5960,5960,0
|
|
20230728,160600,36547870,5960,5960,5960,5960,0
|
|
20230728,160500,36547870,5960,5960,5960,5960,0
|
|
20230728,160400,36547870,5960,5960,5960,5960,0
|
|
20230728,160300,36547870,5960,5960,5960,5960,0
|
|
20230728,160200,36547870,5960,5960,5960,5960,71
|
|
20230728,160100,36547870,5960,5960,5960,5960,0
|
|
20230728,160000,36547870,5960,5960,5960,5960,0
|
|
20230728,155900,36547870,5960,5960,5960,5960,0
|
|
20230728,155800,36547870,5960,5960,5960,5960,0
|
|
20230728,155700,36547870,5960,5960,5960,5960,0
|
|
20230728,155600,36547870,5960,5960,5960,5960,0
|
|
20230728,155500,36547870,5960,5960,5960,5960,0
|
|
20230728,155400,36547870,5960,5960,5960,5960,0
|
|
20230728,155300,36547870,5960,5960,5960,5960,0
|
|
20230728,155200,36547870,5960,5960,5960,5960,0
|
|
20230728,155100,36547870,5960,5960,5960,5960,0
|
|
20230728,155000,36547870,5960,5960,5960,5960,0
|
|
20230728,154900,36547870,5960,5960,5960,5960,0
|
|
20230728,154800,36547870,5960,5960,5960,5960,0
|
|
20230728,154700,36547870,5960,5960,5960,5960,0
|
|
20230728,154600,36547870,5960,5960,5960,5960,0
|
|
20230728,154500,36547870,5960,5960,5960,5960,0
|
|
20230728,154400,36547870,5960,5960,5960,5960,0
|
|
20230728,154300,36547870,5960,5960,5960,5960,0
|
|
20230728,154200,36547870,5960,5960,5960,5960,0
|
|
20230728,154100,36547870,5960,5960,5960,5960,0
|
|
20230728,154000,36547870,5960,5960,5960,5960,0
|
|
20230728,153900,36547870,5960,5960,5960,5960,0
|
|
20230728,153800,36547870,5960,5960,5960,5960,0
|
|
20230728,153700,36547870,5960,5960,5960,5960,0
|
|
20230728,153600,36547870,5960,5960,5960,5960,0
|
|
20230728,153500,36547870,5960,5960,5960,5960,0
|
|
20230728,153400,36547870,5960,5960,5960,5960,0
|
|
20230728,153300,36547870,5960,5960,5960,5960,0
|
|
20230728,153200,36547870,5960,5960,5960,5960,71
|
|
20230728,153100,36547870,5960,5960,5960,5960,0
|
|
20230728,153000,36547870,5960,5960,5960,5960,71
|
|
20230728,152900,36124710,5950,5950,5950,5950,0
|
|
20230728,152800,36124710,5950,5950,5950,5950,0
|
|
20230728,152700,36124710,5950,5950,5950,5950,0
|
|
20230728,152600,36124710,5950,5950,5950,5950,0
|
|
20230728,152500,36124710,5950,5950,5950,5950,0
|
|
20230728,152400,36124710,5950,5950,5950,5950,0
|
|
20230728,152300,36124710,5950,5950,5950,5950,0
|
|
20230728,152200,36124710,5950,5950,5950,5950,0
|
|
20230728,152100,36124710,5950,5950,5950,5950,0
|
|
20230728,152000,36124710,5950,5950,5950,5950,0
|
|
20230728,151900,36124710,5950,5950,5950,5950,1
|
|
20230728,151800,36118760,5940,5940,5940,5940,0
|
|
20230728,151700,36118760,5940,5950,5950,5940,554
|
|
20230728,151600,32822630,5960,5960,5960,5960,209
|
|
20230728,151500,31576990,5960,5960,5960,5960,3
|
|
20230728,151400,31559110,5960,5960,5960,5960,0
|
|
20230728,151300,31559110,5960,5960,5960,5960,2
|
|
20230728,151200,31547190,5960,5960,5960,5960,3
|
|
20230728,151100,31529310,5960,5960,5960,5960,0
|
|
20230728,151000,31529310,5960,5960,5960,5960,3
|
|
20230728,150900,31511430,5960,5960,5960,5960,0
|
|
20230728,150800,31511430,5960,5960,5960,5960,12
|
|
20230728,150700,31439910,5960,5960,5960,5960,4
|
|
20230728,150600,31416070,5960,5960,5960,5960,2
|
|
20230728,150500,31404150,5960,5960,5960,5960,0
|
|
20230728,150400,31404150,5960,5960,5960,5960,0
|
|
20230728,150300,31404150,5960,5960,5960,5960,0
|
|
20230728,150200,31404150,5960,5960,5960,5960,2
|
|
20230728,150100,31392230,5960,5960,5960,5960,0
|
|
20230728,150000,31392230,5960,5960,5960,5960,0
|
|
20230728,145900,31392230,5960,5960,5960,5960,0
|
|
20230728,145800,31392230,5960,5960,5960,5960,0
|
|
20230728,145700,31392230,5960,5960,5960,5960,0
|
|
20230728,145600,31392230,5960,5960,5960,5960,0
|
|
20230728,145500,31392230,5960,5960,5960,5960,0
|
|
20230728,145400,31392230,5960,5960,5960,5960,0
|
|
20230728,145300,31392230,5960,5960,5960,5960,0
|
|
20230728,145200,31392230,5960,5960,5960,5960,0
|
|
20230728,145100,31392230,5960,5960,5960,5960,0
|
|
20230728,145000,31392230,5960,5960,5960,5960,0
|
|
20230728,144900,31392230,5960,5960,5960,5960,0
|
|
20230728,144800,31392230,5960,5960,5960,5960,0
|
|
20230728,144700,31392230,5960,5960,5960,5960,0
|
|
20230728,144600,31392230,5960,5960,5960,5960,0
|
|
20230728,144500,31392230,5960,5960,5960,5960,0
|
|
20230728,144400,31392230,5960,5960,5960,5960,17
|
|
20230728,144300,31290910,5950,5950,5950,5950,0
|
|
20230728,144200,31290910,5950,5950,5950,5950,0
|
|
20230728,144100,31290910,5950,5950,5950,5950,0
|
|
20230728,144000,31290910,5950,5950,5950,5950,0
|
|
20230728,143900,31290910,5950,5950,5950,5950,0
|
|
20230728,143800,31290910,5950,5950,5950,5950,0
|
|
20230728,143700,31290910,5950,5950,5950,5950,184
|
|
20230728,143600,30196110,5950,5950,5950,5950,0
|
|
20230728,143500,30196110,5950,5950,5950,5950,0
|
|
20230728,143400,30196110,5950,5950,5950,5950,0
|
|
20230728,143300,30196110,5950,5950,5950,5950,10
|
|
20230728,143200,30136610,5940,5940,5940,5940,18
|
|
20230728,143100,30029690,5950,5950,5950,5950,0
|
|
20230728,143000,30029690,5950,5950,5950,5950,0
|
|
20230728,142900,30029690,5950,5950,5950,5950,0
|
|
20230728,142800,30029690,5950,5950,5950,5950,7
|
|
20230728,142700,29988040,5950,5950,5950,5950,0
|
|
20230728,142600,29988040,5950,5950,5950,5950,0
|
|
20230728,142500,29988040,5950,5950,5950,5950,0
|
|
20230728,142400,29988040,5950,5950,5950,5950,0
|
|
20230728,142300,29988040,5950,5950,5950,5950,0
|
|
20230728,142200,29988040,5950,5950,5950,5950,0
|
|
20230728,142100,29988040,5950,5950,5950,5950,0
|
|
20230728,142000,29988040,5950,5950,5950,5950,10
|
|
20230728,141900,29928540,5950,5950,5950,5950,0
|
|
20230728,141800,29928540,5950,5950,5950,5950,0
|
|
20230728,141700,29928540,5950,5950,5950,5950,0
|
|
20230728,141600,29928540,5950,5950,5950,5950,0
|
|
20230728,141500,29928540,5950,5950,5950,5950,0
|
|
20230728,141400,29928540,5950,5950,5950,5950,0
|
|
20230728,141300,29928540,5950,5950,5950,5950,10
|
|
20230728,141200,29869040,5950,5950,5950,5950,0
|
|
20230728,141100,29869040,5950,5950,5950,5950,0
|
|
20230728,141000,29869040,5950,5950,5950,5950,110
|
|
20230728,140900,29214540,5950,5950,5950,5950,0
|
|
20230728,140800,29214540,5950,5950,5950,5950,0
|
|
20230728,140700,29214540,5950,5950,5950,5950,0
|
|
20230728,140600,29214540,5950,5960,5960,5950,681
|
|
20230728,140500,25162390,5950,5950,5950,5950,0
|
|
20230728,140400,25162390,5950,5950,5950,5950,0
|
|
20230728,140300,25162390,5950,5950,5950,5950,0
|
|
20230728,140200,25162390,5950,5950,5950,5950,0
|
|
20230728,140100,25162390,5950,5950,5950,5950,0
|
|
20230728,140000,25162390,5950,5950,5950,5950,0
|
|
20230728,135900,25162390,5950,5950,5950,5950,0
|
|
20230728,135800,25162390,5950,5950,5950,5950,0
|
|
20230728,135700,25162390,5950,5950,5950,5950,0
|
|
20230728,135600,25162390,5950,5950,5950,5950,0
|
|
20230728,135500,25162390,5950,5950,5950,5950,0
|
|
20230728,135400,25162390,5950,5950,5950,5950,0
|
|
20230728,135300,25162390,5950,5970,5970,5950,5
|
|
20230728,135200,25132600,5950,5950,5950,5950,200
|
|
20230728,135100,23942600,5950,5950,5950,5950,0
|
|
20230728,135000,23942600,5950,5950,5950,5950,0
|
|
20230728,134900,23942600,5950,5950,5950,5950,0
|
|
20230728,134800,23942600,5950,5950,5950,5950,104
|
|
20230728,134700,23323800,5960,5960,5960,5960,0
|
|
20230728,134600,23323800,5960,5960,5960,5960,0
|
|
20230728,134500,23323800,5960,5960,5960,5960,0
|
|
20230728,134400,23323800,5960,5960,5960,5960,0
|
|
20230728,134300,23323800,5960,5960,5960,5960,0
|
|
20230728,134200,23323800,5960,5960,5960,5960,0
|
|
20230728,134100,23323800,5960,5960,5960,5960,0
|
|
20230728,134000,23323800,5960,5960,5960,5960,0
|
|
20230728,133900,23323800,5960,5960,5960,5960,0
|
|
20230728,133800,23323800,5960,5990,5990,5960,196
|
|
20230728,133700,22153530,5990,5990,5990,5990,0
|
|
20230728,133600,22153530,5990,5990,5990,5990,0
|
|
20230728,133500,22153530,5990,5990,5990,5990,0
|
|
20230728,133400,22153530,5990,5990,5990,5990,0
|
|
20230728,133300,22153530,5990,5990,5990,5990,0
|
|
20230728,133200,22153530,5990,5990,5990,5990,0
|
|
20230728,133100,22153530,5990,5990,5990,5990,0
|
|
20230728,133000,22153530,5990,5990,5990,5990,11
|
|
20230728,132900,22087640,5990,5990,5990,5990,0
|
|
20230728,132800,22087640,5990,5990,5990,5990,0
|
|
20230728,132700,22087640,5990,5990,5990,5990,0
|
|
20230728,132600,22087640,5990,5990,5990,5990,0
|
|
20230728,132500,22087640,5990,5990,5990,5990,0
|
|
20230728,132400,22087640,5990,5990,5990,5990,0
|
|
20230728,132300,22087640,5990,5990,5990,5990,0
|
|
20230728,132200,22087640,5990,5990,5990,5990,0
|
|
20230728,132100,22087640,5990,5990,5990,5990,0
|
|
20230728,132000,22087640,5990,5990,5990,5990,0
|
|
20230728,131900,22087640,5990,5990,5990,5990,0
|
|
20230728,131800,22087640,5990,5990,5990,5990,0
|
|
20230728,131700,22087640,5990,5990,5990,5990,0
|
|
20230728,131600,22087640,5990,5990,5990,5990,0
|
|
20230728,131500,22087640,5990,5990,5990,5990,0
|
|
20230728,131400,22087640,5990,5990,5990,5990,0
|
|
20230728,131300,22087640,5990,5990,5990,5990,0
|
|
20230728,131200,22087640,5990,5990,5990,5990,0
|
|
20230728,131100,22087640,5990,5990,5990,5990,0
|
|
20230728,131000,22087640,5990,5990,5990,5990,0
|
|
20230728,130900,22087640,5990,5990,5990,5990,0
|
|
20230728,130800,22087640,5990,5990,5990,5990,0
|
|
20230728,130700,22087640,5990,5990,5990,5990,0
|
|
20230728,130600,22087640,5990,5990,5990,5990,0
|
|
20230728,130500,22087640,5990,5990,5990,5990,98
|
|
20230728,130400,21500620,5990,5990,5990,5990,0
|
|
20230728,130300,21500620,5990,5990,5990,5990,0
|
|
20230728,130200,21500620,5990,5990,5990,5990,0
|
|
20230728,130100,21500620,5990,5990,5990,5990,0
|
|
20230728,130000,21500620,5990,5990,5990,5990,3
|
|
20230728,125900,21482650,6010,6010,6010,6010,0
|
|
20230728,125800,21482650,6010,6010,6010,6010,100
|
|
20230728,125700,20881650,5980,5980,5980,5980,0
|
|
20230728,125600,20881650,5980,5980,5980,5980,8
|
|
20230728,125500,20833810,5980,5980,5980,5980,3
|
|
20230728,125400,20815870,6000,6000,6000,6000,0
|
|
20230728,125300,20815870,6000,6000,6000,6000,0
|
|
20230728,125200,20815870,6000,6000,6000,6000,0
|
|
20230728,125100,20815870,6000,6000,6000,6000,0
|
|
20230728,125000,20815870,6000,6000,6000,6000,0
|
|
20230728,124900,20815870,6000,6000,6000,6000,0
|
|
20230728,124800,20815870,6000,6000,6000,6000,0
|
|
20230728,124700,20815870,6000,6000,6000,6000,0
|
|
20230728,124600,20815870,6000,6000,6000,6000,0
|
|
20230728,124500,20815870,6000,6000,6000,6000,0
|
|
20230728,124400,20815870,6000,6000,6000,6000,0
|
|
20230728,124300,20815870,6000,6000,6000,6000,0
|
|
20230728,124200,20815870,6000,6000,6000,6000,0
|
|
20230728,124100,20815870,6000,6000,6000,6000,0
|
|
20230728,124000,20815870,6000,6000,6000,6000,0
|
|
20230728,123900,20815870,6000,6000,6000,6000,0
|
|
20230728,123800,20815870,6000,6000,6000,6000,0
|
|
20230728,123700,20815870,6000,6000,6000,6000,0
|
|
20230728,123600,20815870,6000,6000,6000,6000,0
|
|
20230728,123500,20815870,6000,6000,6000,6000,0
|
|
20230728,123400,20815870,6000,6000,6000,6000,0
|
|
20230728,123300,20815870,6000,6000,6000,6000,169
|
|
20230728,123200,19801870,6000,6000,6000,6000,0
|
|
20230728,123100,19801870,6000,6000,6000,6000,0
|
|
20230728,123000,19801870,6000,6000,6000,6000,30
|
|
20230728,122900,19621870,6000,6000,6000,6000,8
|
|
20230728,122800,19573870,6000,6000,6000,6000,1
|
|
20230728,122700,19567870,6000,6000,6000,6000,0
|
|
20230728,122600,19567870,6000,6000,6000,6000,0
|
|
20230728,122500,19567870,6000,6000,6000,6000,0
|
|
20230728,122400,19567870,6000,6000,6000,6000,50
|
|
20230728,122300,19267870,6000,6000,6000,6000,0
|
|
20230728,122200,19267870,6000,6000,6000,6000,0
|
|
20230728,122100,19267870,6000,6000,6000,6000,0
|
|
20230728,122000,19267870,6000,6000,6000,6000,0
|
|
20230728,121900,19267870,6000,6000,6000,6000,50
|
|
20230728,121800,18967870,6000,6000,6000,6000,2
|
|
20230728,121700,18955870,5960,5960,5960,5960,0
|
|
20230728,121600,18955870,5960,5960,5960,5960,0
|
|
20230728,121500,18955870,5960,5960,5960,5960,0
|
|
20230728,121400,18955870,5960,5960,5960,5960,0
|
|
20230728,121300,18955870,5960,5960,5960,5960,0
|
|
20230728,121200,18955870,5960,5960,5960,5960,0
|
|
20230728,121100,18955870,5960,5960,5960,5960,0
|
|
20230728,121000,18955870,5960,5960,5960,5960,0
|
|
20230728,120900,18955870,5960,5960,5960,5960,0
|
|
20230728,120800,18955870,5960,5960,5960,5960,0
|
|
20230728,120700,18955870,5960,5960,5960,5960,0
|
|
20230728,120600,18955870,5960,5960,5960,5960,0
|
|
20230728,120500,18955870,5960,5970,5970,5960,85
|
|
20230728,120400,18449220,5960,5960,5960,5960,0
|
|
20230728,120300,18449220,5960,5960,5960,5960,0
|
|
20230728,120200,18449220,5960,5960,5960,5960,0
|
|
20230728,120100,18449220,5960,5960,5960,5960,0
|
|
20230728,120000,18449220,5960,5960,5960,5960,0
|
|
20230728,115900,18449220,5960,5960,5960,5960,0
|
|
20230728,115800,18449220,5960,5960,5960,5960,0
|
|
20230728,115700,18449220,5960,5960,5960,5960,0
|
|
20230728,115600,18449220,5960,5960,5960,5960,0
|
|
20230728,115500,18449220,5960,5960,5960,5960,0
|
|
20230728,115400,18449220,5960,5960,5960,5960,0
|
|
20230728,115300,18449220,5960,5960,5960,5960,0
|
|
20230728,115200,18449220,5960,5960,5960,5960,0
|
|
20230728,115100,18449220,5960,5960,5960,5960,0
|
|
20230728,115000,18449220,5960,5960,5960,5960,0
|
|
20230728,114900,18449220,5960,5960,5960,5960,0
|
|
20230728,114800,18449220,5960,5960,5960,5960,0
|
|
20230728,114700,18449220,5960,5960,5960,5960,0
|
|
20230728,114600,18449220,5960,5960,5960,5960,0
|
|
20230728,114500,18449220,5960,5960,5960,5960,0
|
|
20230728,114400,18449220,5960,5960,5960,5960,0
|
|
20230728,114300,18449220,5960,5960,5960,5960,0
|
|
20230728,114200,18449220,5960,5960,5960,5960,0
|
|
20230728,114100,18449220,5960,5960,5960,5960,0
|
|
20230728,114000,18449220,5960,5960,5960,5960,0
|
|
20230728,113900,18449220,5960,5960,5960,5960,0
|
|
20230728,113800,18449220,5960,5960,5960,5960,100
|
|
20230728,113700,17853220,5960,5960,5960,5960,0
|
|
20230728,113600,17853220,5960,5960,5960,5960,0
|
|
20230728,113500,17853220,5960,5960,5960,5960,0
|
|
20230728,113400,17853220,5960,5960,5960,5960,0
|
|
20230728,113300,17853220,5960,5960,5960,5960,0
|
|
20230728,113200,17853220,5960,5960,5960,5960,0
|
|
20230728,113100,17853220,5960,5960,5960,5960,0
|
|
20230728,113000,17853220,5960,5960,5960,5960,0
|
|
20230728,112900,17853220,5960,5960,5960,5960,0
|
|
20230728,112800,17853220,5960,5960,5960,5960,1
|
|
20230728,112700,17847260,5960,5960,5960,5960,0
|
|
20230728,112600,17847260,5960,5960,5960,5960,0
|
|
20230728,112500,17847260,5960,5960,5960,5960,0
|
|
20230728,112400,17847260,5960,5960,5960,5960,0
|
|
20230728,112300,17847260,5960,5960,5960,5960,0
|
|
20230728,112200,17847260,5960,5960,5960,5960,0
|
|
20230728,112100,17847260,5960,5960,5960,5960,81
|
|
20230728,112000,17364500,5960,5960,5960,5960,0
|
|
20230728,111900,17364500,5960,5960,5960,5960,0
|
|
20230728,111800,17364500,5960,5960,5960,5960,0
|
|
20230728,111700,17364500,5960,5960,5960,5960,0
|
|
20230728,111600,17364500,5960,5960,5960,5960,0
|
|
20230728,111500,17364500,5960,5960,5960,5960,0
|
|
20230728,111400,17364500,5960,5960,5960,5960,101
|
|
20230728,111300,16762540,5960,5960,5960,5960,0
|
|
20230728,111200,16762540,5960,5960,5960,5960,43
|
|
20230728,111100,16506260,5960,5960,5960,5960,0
|
|
20230728,111000,16506260,5960,5960,5960,5960,28
|
|
20230728,110900,16339380,5960,5960,5960,5960,0
|
|
20230728,110800,16339380,5960,5960,5960,5960,0
|
|
20230728,110700,16339380,5960,5960,5960,5960,0
|
|
20230728,110600,16339380,5960,5960,5960,5960,0
|
|
20230728,110500,16339380,5960,5960,5960,5960,0
|
|
20230728,110400,16339380,5960,5960,5960,5960,0
|
|
20230728,110300,16339380,5960,5970,5970,5960,33
|
|
20230728,110200,16142560,5960,5960,5960,5960,0
|
|
20230728,110100,16142560,5960,5960,5960,5960,0
|
|
20230728,110000,16142560,5960,5960,5960,5960,0
|
|
20230728,105900,16142560,5960,5960,5960,5960,0
|
|
20230728,105800,16142560,5960,5960,5960,5960,0
|
|
20230728,105700,16142560,5960,5960,5960,5960,0
|
|
20230728,105600,16142560,5960,5960,5960,5960,0
|
|
20230728,105500,16142560,5960,5980,5980,5960,200
|
|
20230728,105400,14950100,6010,6010,6010,6010,0
|
|
20230728,105300,14950100,6010,6010,6010,6010,0
|
|
20230728,105200,14950100,6010,6000,6010,6000,60
|
|
20230728,105100,14589530,6010,6010,6010,6010,109
|
|
20230728,105000,13934440,6010,6010,6010,6010,0
|
|
20230728,104900,13934440,6010,6010,6010,6010,0
|
|
20230728,104800,13934440,6010,6010,6010,6010,0
|
|
20230728,104700,13934440,6010,6010,6010,6010,0
|
|
20230728,104600,13934440,6010,6010,6010,6010,0
|
|
20230728,104500,13934440,6010,6010,6010,6010,12
|
|
20230728,104400,13862320,6010,6010,6010,6010,37
|
|
20230728,104300,13639950,6010,6010,6010,6010,1
|
|
20230728,104200,13633940,6010,6010,6010,6010,1
|
|
20230728,104100,13627930,6010,6010,6010,6010,1
|
|
20230728,104000,13621920,6000,6000,6000,6000,0
|
|
20230728,103900,13621920,6000,6000,6000,6000,0
|
|
20230728,103800,13621920,6000,6000,6000,6000,0
|
|
20230728,103700,13621920,6000,6000,6000,6000,0
|
|
20230728,103600,13621920,6000,6000,6000,6000,0
|
|
20230728,103500,13621920,6000,6000,6000,6000,0
|
|
20230728,103400,13621920,6000,6000,6000,6000,0
|
|
20230728,103300,13621920,6000,6000,6000,6000,0
|
|
20230728,103200,13621920,6000,6000,6000,6000,0
|
|
20230728,103100,13621920,6000,6000,6000,6000,0
|
|
20230728,103000,13621920,6000,6000,6000,6000,0
|
|
20230728,102900,13621920,6000,6000,6000,6000,2
|
|
20230728,102800,13609920,6000,6000,6000,6000,0
|
|
20230728,102700,13609920,6000,6000,6000,6000,0
|
|
20230728,102600,13609920,6000,6000,6000,6000,6
|
|
20230728,102500,13573920,6000,6000,6000,6000,1
|
|
20230728,102400,13567920,5960,5960,5960,5960,0
|
|
20230728,102300,13567920,5960,5960,5960,5960,0
|
|
20230728,102200,13567920,5960,5980,5980,5960,95
|
|
20230728,102100,13000400,5980,5980,5980,5980,0
|
|
20230728,102000,13000400,5980,5980,5980,5980,0
|
|
20230728,101900,13000400,5980,5980,5980,5980,0
|
|
20230728,101800,13000400,5980,5980,5980,5980,0
|
|
20230728,101700,13000400,5980,5980,5980,5980,0
|
|
20230728,101600,13000400,5980,5980,5980,5980,0
|
|
20230728,101500,13000400,5980,5980,5980,5980,0
|
|
20230728,101400,13000400,5980,5980,5980,5980,0
|
|
20230728,101300,13000400,5980,5980,5980,5980,0
|
|
20230728,101200,13000400,5980,5980,5980,5980,20
|
|
20230728,101100,12880800,5980,5980,5980,5980,0
|
|
20230728,101000,12880800,5980,5980,5980,5980,0
|
|
20230728,100900,12880800,5980,5980,5980,5980,8
|
|
20230728,100800,12832960,5980,5980,5980,5980,1
|
|
20230728,100700,12826980,6010,6010,6010,6010,0
|
|
20230728,100600,12826980,6010,6010,6010,6010,0
|
|
20230728,100500,12826980,6010,6010,6010,6010,0
|
|
20230728,100400,12826980,6010,6010,6010,6010,0
|
|
20230728,100300,12826980,6010,6010,6010,6010,0
|
|
20230728,100200,12826980,6010,6010,6010,6010,0
|
|
20230728,100100,12826980,6010,6010,6010,6010,0
|
|
20230728,100000,12826980,6010,6010,6010,6010,53
|
|
20230728,095900,12508450,6010,6010,6010,6010,0
|
|
20230728,095800,12508450,6010,6010,6010,6010,1
|
|
20230728,095700,12502440,5990,5990,5990,5990,0
|
|
20230728,095600,12502440,5990,5960,5990,5960,22
|
|
20230728,095500,12371060,5940,5940,5940,5940,20
|
|
20230728,095400,12252260,5940,5940,5940,5940,0
|
|
20230728,095300,12252260,5940,5940,5940,5940,0
|
|
20230728,095200,12252260,5940,5940,5940,5940,0
|
|
20230728,095100,12252260,5940,5940,5940,5940,169
|
|
20230728,095000,11248400,6020,6020,6020,6020,0
|
|
20230728,094900,11248400,6020,6020,6020,6020,0
|
|
20230728,094800,11248400,6020,6020,6020,6020,0
|
|
20230728,094700,11248400,6020,6020,6020,6020,0
|
|
20230728,094600,11248400,6020,6020,6020,6020,0
|
|
20230728,094500,11248400,6020,6020,6020,6020,0
|
|
20230728,094400,11248400,6020,6020,6020,6020,0
|
|
20230728,094300,11248400,6020,6020,6020,6020,0
|
|
20230728,094200,11248400,6020,6020,6020,6020,0
|
|
20230728,094100,11248400,6020,6020,6020,6020,0
|
|
20230728,094000,11248400,6020,6020,6020,6020,0
|
|
20230728,093900,11248400,6020,6020,6020,6020,1
|
|
20230728,093800,11242380,5930,5930,5930,5930,0
|
|
20230728,093700,11242380,5930,5930,5930,5930,0
|
|
20230728,093600,11242380,5930,5930,5930,5930,0
|
|
20230728,093500,11242380,5930,5930,5930,5930,0
|
|
20230728,093400,11242380,5930,5930,5930,5930,1
|
|
20230728,093300,11236450,6020,5950,6020,5950,19
|
|
20230728,093200,11122700,5950,5950,5950,5950,3
|
|
20230728,093100,11104850,5950,5950,5950,5950,0
|
|
20230728,093000,11104850,5950,5950,5950,5950,0
|
|
20230728,092900,11104850,5950,5950,5950,5950,1
|
|
20230728,092800,11098900,6010,5970,6010,5970,104
|
|
20230728,092700,10477200,5930,5930,5930,5930,254
|
|
20230728,092600,8970980,5920,5920,5920,5920,0
|
|
20230728,092500,8970980,5920,5920,5920,5920,6
|
|
20230728,092400,8935460,5920,5920,5920,5920,0
|
|
20230728,092300,8935460,5920,5920,5920,5920,18
|
|
20230728,092200,8828900,5900,5900,5900,5900,0
|
|
20230728,092100,8828900,5900,5900,5900,5900,0
|
|
20230728,092000,8828900,5900,5900,5900,5900,0
|
|
20230728,091900,8828900,5900,5900,5900,5900,0
|
|
20230728,091800,8828900,5900,5900,5900,5900,1
|
|
20230728,091700,8823000,5900,5920,5920,5900,322
|
|
20230728,091600,6921540,5920,5920,5920,5920,0
|
|
20230728,091500,6921540,5920,5920,5920,5920,0
|
|
20230728,091400,6921540,5920,5920,5920,5920,0
|
|
20230728,091300,6921540,5920,5920,5920,5920,17
|
|
20230728,091200,6820900,5920,5920,5920,5920,0
|
|
20230728,091100,6820900,5920,5920,5920,5920,0
|
|
20230728,091000,6820900,5920,5930,5930,5920,67
|
|
20230728,090900,6423740,5930,5900,5930,5900,5
|
|
20230728,090800,6394210,5930,5930,5930,5930,1
|
|
20230728,090700,6388280,5890,5890,5890,5890,422
|
|
20230728,090600,3902700,5880,5880,5880,5880,0
|
|
20230728,090500,3902700,5880,5880,5880,5880,0
|
|
20230728,090400,3902700,5880,5880,5880,5880,0
|
|
20230728,090300,3902700,5880,5890,5890,5880,82
|
|
20230728,090200,3420500,5860,6000,6000,5840,405
|
|
20230728,090100,1047300,6000,6000,6000,6000,9
|
|
20230728,090000,993300,6020,6020,6020,6020,165
|