661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195800,38676400,5950,5950,5950,5950,466
|
|
20230728,195700,38676400,5950,5950,5950,5950,0
|
|
20230728,195600,38676400,5950,5950,5950,5950,0
|
|
20230728,195500,38676400,5950,5950,5950,5950,0
|
|
20230728,195400,38676400,5950,5950,5950,5950,0
|
|
20230728,195300,38676400,5950,5950,5950,5950,0
|
|
20230728,195200,38676400,5950,5950,5950,5950,0
|
|
20230728,195100,38676400,5950,5950,5950,5950,0
|
|
20230728,195000,38676400,5950,5950,5950,5950,0
|
|
20230728,194900,38676400,5950,5950,5950,5950,0
|
|
20230728,194800,38676400,5950,5950,5950,5950,0
|
|
20230728,194700,38676400,5950,5950,5950,5950,0
|
|
20230728,194600,38676400,5950,5950,5950,5950,0
|
|
20230728,194500,38676400,5950,5950,5950,5950,0
|
|
20230728,194400,38676400,5950,5950,5950,5950,0
|
|
20230728,194300,38676400,5950,5950,5950,5950,0
|
|
20230728,194200,38676400,5950,5950,5950,5950,0
|
|
20230728,194100,38676400,5950,5950,5950,5950,0
|
|
20230728,194000,38676400,5950,5950,5950,5950,0
|
|
20230728,193900,38676400,5950,5950,5950,5950,0
|
|
20230728,193800,38676400,5950,5950,5950,5950,0
|
|
20230728,193700,38676400,5950,5950,5950,5950,0
|
|
20230728,193600,38676400,5950,5950,5950,5950,0
|
|
20230728,193500,38676400,5950,5950,5950,5950,0
|
|
20230728,193400,38676400,5950,5950,5950,5950,0
|
|
20230728,193300,38676400,5950,5950,5950,5950,0
|
|
20230728,193200,38676400,5950,5950,5950,5950,0
|
|
20230728,193100,38676400,5950,5950,5950,5950,0
|
|
20230728,193000,38676400,5950,5950,5950,5950,0
|
|
20230728,192900,38676400,5950,5950,5950,5950,0
|
|
20230728,192800,38676400,5950,5950,5950,5950,466
|
|
20230728,192700,38676400,5950,5950,5950,5950,0
|
|
20230728,192600,38676400,5950,5950,5950,5950,0
|
|
20230728,192500,38676400,5950,5950,5950,5950,0
|
|
20230728,192400,38676400,5950,5950,5950,5950,0
|
|
20230728,192300,38676400,5950,5950,5950,5950,0
|
|
20230728,192200,38676400,5950,5950,5950,5950,0
|
|
20230728,192100,38676400,5950,5950,5950,5950,0
|
|
20230728,192000,38676400,5950,5950,5950,5950,0
|
|
20230728,191900,38676400,5950,5950,5950,5950,0
|
|
20230728,191800,38676400,5950,5950,5950,5950,0
|
|
20230728,191700,38676400,5950,5950,5950,5950,0
|
|
20230728,191600,38676400,5950,5950,5950,5950,0
|
|
20230728,191500,38676400,5950,5950,5950,5950,0
|
|
20230728,191400,38676400,5950,5950,5950,5950,0
|
|
20230728,191300,38676400,5950,5950,5950,5950,0
|
|
20230728,191200,38676400,5950,5950,5950,5950,0
|
|
20230728,191100,38676400,5950,5950,5950,5950,0
|
|
20230728,191000,38676400,5950,5950,5950,5950,0
|
|
20230728,190900,38676400,5950,5950,5950,5950,0
|
|
20230728,190800,38676400,5950,5950,5950,5950,0
|
|
20230728,190700,38676400,5950,5950,5950,5950,0
|
|
20230728,190600,38676400,5950,5950,5950,5950,0
|
|
20230728,190500,38676400,5950,5950,5950,5950,0
|
|
20230728,190400,38676400,5950,5950,5950,5950,0
|
|
20230728,190300,38676400,5950,5950,5950,5950,0
|
|
20230728,190200,38676400,5950,5950,5950,5950,0
|
|
20230728,190100,38676400,5950,5950,5950,5950,0
|
|
20230728,190000,38676400,5950,5950,5950,5950,0
|
|
20230728,185900,38676400,5950,5950,5950,5950,0
|
|
20230728,185800,38676400,5950,5950,5950,5950,466
|
|
20230728,185700,38676400,5950,5950,5950,5950,0
|
|
20230728,185600,38676400,5950,5950,5950,5950,0
|
|
20230728,185500,38676400,5950,5950,5950,5950,0
|
|
20230728,185400,38676400,5950,5950,5950,5950,0
|
|
20230728,185300,38676400,5950,5950,5950,5950,0
|
|
20230728,185200,38676400,5950,5950,5950,5950,0
|
|
20230728,185100,38676400,5950,5950,5950,5950,0
|
|
20230728,185000,38676400,5950,5950,5950,5950,0
|
|
20230728,184900,38676400,5950,5950,5950,5950,0
|
|
20230728,184800,38676400,5950,5950,5950,5950,0
|
|
20230728,184700,38676400,5950,5950,5950,5950,0
|
|
20230728,184600,38676400,5950,5950,5950,5950,0
|
|
20230728,184500,38676400,5950,5950,5950,5950,0
|
|
20230728,184400,38676400,5950,5950,5950,5950,0
|
|
20230728,184300,38676400,5950,5950,5950,5950,0
|
|
20230728,184200,38676400,5950,5950,5950,5950,0
|
|
20230728,184100,38676400,5950,5950,5950,5950,0
|
|
20230728,184000,38676400,5950,5950,5950,5950,0
|
|
20230728,183900,38676400,5950,5950,5950,5950,0
|
|
20230728,183800,38676400,5950,5950,5950,5950,0
|
|
20230728,183700,38676400,5950,5950,5950,5950,0
|
|
20230728,183600,38676400,5950,5950,5950,5950,0
|
|
20230728,183500,38676400,5950,5950,5950,5950,0
|
|
20230728,183400,38676400,5950,5950,5950,5950,0
|
|
20230728,183300,38676400,5950,5950,5950,5950,0
|
|
20230728,183200,38676400,5950,5950,5950,5950,0
|
|
20230728,183100,38676400,5950,5950,5950,5950,0
|
|
20230728,183000,38676400,5950,5950,5950,5950,0
|
|
20230728,182900,38676400,5950,5950,5950,5950,0
|
|
20230728,182800,38676400,5950,5950,5950,5950,466
|
|
20230728,182700,38676400,5950,5950,5950,5950,0
|
|
20230728,182600,38676400,5950,5950,5950,5950,0
|
|
20230728,182500,38676400,5950,5950,5950,5950,0
|
|
20230728,182400,38676400,5950,5950,5950,5950,0
|
|
20230728,182300,38676400,5950,5950,5950,5950,0
|
|
20230728,182200,38676400,5950,5950,5950,5950,0
|
|
20230728,182100,38676400,5950,5950,5950,5950,0
|
|
20230728,182000,38676400,5950,5950,5950,5950,0
|
|
20230728,181900,38676400,5950,5950,5950,5950,0
|
|
20230728,181800,38676400,5950,5950,5950,5950,0
|
|
20230728,181700,38676400,5950,5950,5950,5950,0
|
|
20230728,181600,38676400,5950,5950,5950,5950,0
|
|
20230728,181500,38676400,5950,5950,5950,5950,0
|
|
20230728,181400,38676400,5950,5950,5950,5950,0
|
|
20230728,181300,38676400,5950,5950,5950,5950,0
|
|
20230728,181200,38676400,5950,5950,5950,5950,0
|
|
20230728,181100,38676400,5950,5950,5950,5950,0
|
|
20230728,181000,38676400,5950,5950,5950,5950,0
|
|
20230728,180900,38676400,5950,5950,5950,5950,0
|
|
20230728,180800,38676400,5950,5950,5950,5950,0
|
|
20230728,180700,38676400,5950,5950,5950,5950,0
|
|
20230728,180600,38676400,5950,5950,5950,5950,0
|
|
20230728,180500,38676400,5950,5950,5950,5950,0
|
|
20230728,180400,38676400,5950,5950,5950,5950,0
|
|
20230728,180300,38676400,5950,5950,5950,5950,0
|
|
20230728,180200,38676400,5950,5950,5950,5950,0
|
|
20230728,180100,38676400,5950,5950,5950,5950,0
|
|
20230728,180000,38676400,5950,5950,5950,5950,0
|
|
20230728,175900,38676400,5950,5950,5950,5950,0
|
|
20230728,175800,38676400,5950,5950,5950,5950,466
|
|
20230728,175700,38676400,5950,5950,5950,5950,0
|
|
20230728,175600,38676400,5950,5950,5950,5950,0
|
|
20230728,175500,38676400,5950,5950,5950,5950,0
|
|
20230728,175400,38676400,5950,5950,5950,5950,0
|
|
20230728,175300,38676400,5950,5950,5950,5950,0
|
|
20230728,175200,38676400,5950,5950,5950,5950,0
|
|
20230728,175100,38676400,5950,5950,5950,5950,0
|
|
20230728,175000,38676400,5950,5950,5950,5950,0
|
|
20230728,174900,38676400,5950,5950,5950,5950,0
|
|
20230728,174800,38676400,5950,5950,5950,5950,0
|
|
20230728,174700,38676400,5950,5950,5950,5950,0
|
|
20230728,174600,38676400,5950,5950,5950,5950,0
|
|
20230728,174500,38676400,5950,5950,5950,5950,0
|
|
20230728,174400,38676400,5950,5950,5950,5950,0
|
|
20230728,174300,38676400,5950,5950,5950,5950,0
|
|
20230728,174200,38676400,5950,5950,5950,5950,0
|
|
20230728,174100,38676400,5950,5950,5950,5950,0
|
|
20230728,174000,38676400,5950,5950,5950,5950,0
|
|
20230728,173900,38676400,5950,5950,5950,5950,0
|
|
20230728,173800,38676400,5950,5950,5950,5950,0
|
|
20230728,173700,38676400,5950,5950,5950,5950,0
|
|
20230728,173600,38676400,5950,5950,5950,5950,0
|
|
20230728,173500,38676400,5950,5950,5950,5950,0
|
|
20230728,173400,38676400,5950,5950,5950,5950,0
|
|
20230728,173300,38676400,5950,5950,5950,5950,0
|
|
20230728,173200,38676400,5950,5950,5950,5950,0
|
|
20230728,173100,38676400,5950,5950,5950,5950,0
|
|
20230728,173000,38676400,5950,5950,5950,5950,0
|
|
20230728,172900,38676400,5950,5950,5950,5950,0
|
|
20230728,172800,38676400,5950,5950,5950,5950,466
|
|
20230728,172700,38676400,5950,5950,5950,5950,0
|
|
20230728,172600,38676400,5950,5950,5950,5950,0
|
|
20230728,172500,38676400,5950,5950,5950,5950,0
|
|
20230728,172400,38676400,5950,5950,5950,5950,0
|
|
20230728,172300,38676400,5950,5950,5950,5950,0
|
|
20230728,172200,38676400,5950,5950,5950,5950,0
|
|
20230728,172100,38676400,5950,5950,5950,5950,0
|
|
20230728,172000,38676400,5950,5950,5950,5950,0
|
|
20230728,171900,38676400,5950,5950,5950,5950,0
|
|
20230728,171800,38676400,5950,5950,5950,5950,0
|
|
20230728,171700,38676400,5950,5950,5950,5950,0
|
|
20230728,171600,38676400,5950,5950,5950,5950,0
|
|
20230728,171500,38676400,5950,5950,5950,5950,0
|
|
20230728,171400,38676400,5950,5950,5950,5950,0
|
|
20230728,171300,38676400,5950,5950,5950,5950,0
|
|
20230728,171200,38676400,5950,5950,5950,5950,0
|
|
20230728,171100,38676400,5950,5950,5950,5950,0
|
|
20230728,171000,38676400,5950,5950,5950,5950,0
|
|
20230728,170900,38676400,5950,5950,5950,5950,0
|
|
20230728,170800,38676400,5950,5950,5950,5950,0
|
|
20230728,170700,38676400,5950,5950,5950,5950,0
|
|
20230728,170600,38676400,5950,5950,5950,5950,0
|
|
20230728,170500,38676400,5950,5950,5950,5950,0
|
|
20230728,170400,38676400,5950,5950,5950,5950,0
|
|
20230728,170300,38676400,5950,5950,5950,5950,0
|
|
20230728,170200,38676400,5950,5950,5950,5950,0
|
|
20230728,170100,38676400,5950,5950,5950,5950,0
|
|
20230728,170000,38676400,5950,5950,5950,5950,0
|
|
20230728,165900,38676400,5950,5950,5950,5950,0
|
|
20230728,165800,38676400,5950,5950,5950,5950,466
|
|
20230728,165700,38676400,5950,5950,5950,5950,0
|
|
20230728,165600,38676400,5950,5950,5950,5950,0
|
|
20230728,165500,38676400,5950,5950,5950,5950,0
|
|
20230728,165400,38676400,5950,5950,5950,5950,0
|
|
20230728,165300,38676400,5950,5950,5950,5950,0
|
|
20230728,165200,38676400,5950,5950,5950,5950,0
|
|
20230728,165100,38676400,5950,5950,5950,5950,0
|
|
20230728,165000,38676400,5950,5950,5950,5950,0
|
|
20230728,164900,38676400,5950,5950,5950,5950,0
|
|
20230728,164800,38676400,5950,5950,5950,5950,0
|
|
20230728,164700,38676400,5950,5950,5950,5950,0
|
|
20230728,164600,38676400,5950,5950,5950,5950,0
|
|
20230728,164500,38676400,5950,5950,5950,5950,0
|
|
20230728,164400,38676400,5950,5950,5950,5950,0
|
|
20230728,164300,38676400,5950,5950,5950,5950,0
|
|
20230728,164200,38676400,5950,5950,5950,5950,0
|
|
20230728,164100,38676400,5950,5950,5950,5950,0
|
|
20230728,164000,38676400,5950,5950,5950,5950,0
|
|
20230728,163900,38676400,5950,5950,5950,5950,0
|
|
20230728,163800,38676400,5950,5950,5950,5950,0
|
|
20230728,163700,38676400,5950,5950,5950,5950,0
|
|
20230728,163600,38676400,5950,5950,5950,5950,0
|
|
20230728,163500,38676400,5950,5950,5950,5950,0
|
|
20230728,163400,38676400,5950,5950,5950,5950,0
|
|
20230728,163300,38676400,5950,5950,5950,5950,0
|
|
20230728,163200,38676400,5950,5950,5950,5950,0
|
|
20230728,163100,38676400,5950,5950,5950,5950,0
|
|
20230728,163000,38676400,5950,5950,5950,5950,0
|
|
20230728,162900,38676400,5950,5950,5950,5950,0
|
|
20230728,162800,38676400,5950,5950,5950,5950,466
|
|
20230728,162700,38676400,5950,5950,5950,5950,0
|
|
20230728,162600,38676400,5950,5950,5950,5950,0
|
|
20230728,162500,38676400,5950,5950,5950,5950,0
|
|
20230728,162400,38676400,5950,5950,5950,5950,0
|
|
20230728,162300,38676400,5950,5950,5950,5950,0
|
|
20230728,162200,38676400,5950,5950,5950,5950,0
|
|
20230728,162100,38676400,5950,5950,5950,5950,0
|
|
20230728,162000,38676400,5950,5950,5950,5950,0
|
|
20230728,161900,38676400,5950,5950,5950,5950,0
|
|
20230728,161800,38676400,5950,5950,5950,5950,0
|
|
20230728,161700,38676400,5950,5950,5950,5950,0
|
|
20230728,161600,38676400,5950,5950,5950,5950,0
|
|
20230728,161500,38676400,5950,5950,5950,5950,0
|
|
20230728,161400,38676400,5950,5950,5950,5950,0
|
|
20230728,161300,38676400,5950,5950,5950,5950,0
|
|
20230728,161200,38676400,5950,5950,5950,5950,0
|
|
20230728,161100,38676400,5950,5950,5950,5950,0
|
|
20230728,161000,38676400,5950,5950,5950,5950,0
|
|
20230728,160900,38676400,5950,5950,5950,5950,0
|
|
20230728,160800,38676400,5950,5950,5950,5950,0
|
|
20230728,160700,38676400,5950,5950,5950,5950,0
|
|
20230728,160600,38676400,5950,5950,5950,5950,0
|
|
20230728,160500,38676400,5950,5950,5950,5950,0
|
|
20230728,160400,38676400,5950,5950,5950,5950,0
|
|
20230728,160300,38676400,5950,5950,5950,5950,0
|
|
20230728,160200,38676400,5950,5950,5950,5950,0
|
|
20230728,160100,38676400,5950,5950,5950,5950,0
|
|
20230728,160000,38676400,5950,5950,5950,5950,0
|
|
20230728,155900,38676400,5950,5950,5950,5950,0
|
|
20230728,155800,38676400,5950,5950,5950,5950,466
|
|
20230728,155700,38676400,5950,5950,5950,5950,0
|
|
20230728,155600,38676400,5950,5950,5950,5950,0
|
|
20230728,155500,38676400,5950,5950,5950,5950,0
|
|
20230728,155400,38676400,5950,5950,5950,5950,0
|
|
20230728,155300,38676400,5950,5950,5950,5950,0
|
|
20230728,155200,38676400,5950,5950,5950,5950,0
|
|
20230728,155100,38676400,5950,5950,5950,5950,0
|
|
20230728,155000,38676400,5950,5950,5950,5950,0
|
|
20230728,154900,38676400,5950,5950,5950,5950,0
|
|
20230728,154800,38676400,5950,5950,5950,5950,0
|
|
20230728,154700,38676400,5950,5950,5950,5950,0
|
|
20230728,154600,38676400,5950,5950,5950,5950,0
|
|
20230728,154500,38676400,5950,5950,5950,5950,0
|
|
20230728,154400,38676400,5950,5950,5950,5950,0
|
|
20230728,154300,38676400,5950,5950,5950,5950,0
|
|
20230728,154200,38676400,5950,5950,5950,5950,0
|
|
20230728,154100,38676400,5950,5950,5950,5950,0
|
|
20230728,154000,38676400,5950,5950,5950,5950,0
|
|
20230728,153900,38676400,5950,5950,5950,5950,0
|
|
20230728,153800,38676400,5950,5950,5950,5950,0
|
|
20230728,153700,38676400,5950,5950,5950,5950,0
|
|
20230728,153600,38676400,5950,5950,5950,5950,0
|
|
20230728,153500,38676400,5950,5950,5950,5950,0
|
|
20230728,153400,38676400,5950,5950,5950,5950,0
|
|
20230728,153300,38676400,5950,5950,5950,5950,0
|
|
20230728,153200,38676400,5950,5950,5950,5950,0
|
|
20230728,153100,38676400,5950,5950,5950,5950,0
|
|
20230728,153000,38676400,5950,5950,5950,5950,466
|
|
20230728,152900,35903700,5920,5920,5920,5920,0
|
|
20230728,152800,35903700,5920,5920,5920,5920,0
|
|
20230728,152700,35903700,5920,5920,5920,5920,0
|
|
20230728,152600,35903700,5920,5920,5920,5920,0
|
|
20230728,152500,35903700,5920,5920,5920,5920,0
|
|
20230728,152400,35903700,5920,5920,5920,5920,0
|
|
20230728,152300,35903700,5920,5920,5920,5920,0
|
|
20230728,152200,35903700,5920,5920,5920,5920,0
|
|
20230728,152100,35903700,5920,5920,5920,5920,0
|
|
20230728,152000,35903700,5920,5920,5920,5920,0
|
|
20230728,151900,35903700,5920,5920,5920,5920,2
|
|
20230728,151800,35891860,5920,5920,5920,5920,1
|
|
20230728,151700,35885940,5920,5910,5920,5910,71
|
|
20230728,151600,35465630,5890,5900,5900,5890,38
|
|
20230728,151500,35241750,5900,5900,5900,5900,1
|
|
20230728,151400,35235850,5900,5900,5900,5900,0
|
|
20230728,151300,35235850,5900,5900,5900,5900,1
|
|
20230728,151200,35229950,5900,5900,5900,5900,0
|
|
20230728,151100,35229950,5900,5900,5900,5900,0
|
|
20230728,151000,35229950,5900,5900,5900,5900,1
|
|
20230728,150900,35224050,5900,5900,5900,5900,0
|
|
20230728,150800,35224050,5900,5900,5900,5900,1
|
|
20230728,150700,35218150,5900,5900,5900,5900,0
|
|
20230728,150600,35218150,5900,5900,5900,5900,0
|
|
20230728,150500,35218150,5900,5900,5900,5900,1
|
|
20230728,150400,35212250,5900,5900,5900,5900,0
|
|
20230728,150300,35212250,5900,5920,5920,5900,13
|
|
20230728,150200,35135310,5920,5920,5920,5920,0
|
|
20230728,150100,35135310,5920,5920,5920,5920,8
|
|
20230728,150000,35087950,5900,5900,5900,5900,2
|
|
20230728,145900,35076150,5910,5910,5910,5910,99
|
|
20230728,145800,34491060,5910,5910,5910,5910,1
|
|
20230728,145700,34485150,5960,5960,5960,5960,16
|
|
20230728,145600,34389790,5970,5940,5970,5940,167
|
|
20230728,145500,33396080,5960,5890,5960,5890,36
|
|
20230728,145400,33182300,5890,5890,5890,5890,0
|
|
20230728,145300,33182300,5890,5890,5890,5890,0
|
|
20230728,145200,33182300,5890,5890,5890,5890,1
|
|
20230728,145100,33176410,5890,5890,5890,5890,0
|
|
20230728,145000,33176410,5890,5890,5890,5890,2
|
|
20230728,144900,33164630,5890,5890,5890,5890,0
|
|
20230728,144800,33164630,5890,5890,5890,5890,0
|
|
20230728,144700,33164630,5890,5890,5890,5890,1
|
|
20230728,144600,33158740,5890,5890,5890,5890,0
|
|
20230728,144500,33158740,5890,5890,5890,5890,1
|
|
20230728,144400,33152850,5890,5890,5890,5890,0
|
|
20230728,144300,33152850,5890,5890,5890,5890,0
|
|
20230728,144200,33152850,5890,5890,5890,5890,1
|
|
20230728,144100,33146960,5890,5890,5890,5890,0
|
|
20230728,144000,33146960,5890,5890,5890,5890,1
|
|
20230728,143900,33141070,5890,5890,5890,5890,1
|
|
20230728,143800,33135180,5890,5890,5890,5890,0
|
|
20230728,143700,33135180,5890,5890,5890,5890,51
|
|
20230728,143600,32834790,5890,5890,5890,5890,0
|
|
20230728,143500,32834790,5890,5890,5890,5890,1
|
|
20230728,143400,32828900,5930,5930,5930,5930,0
|
|
20230728,143300,32828900,5930,5930,5930,5930,2
|
|
20230728,143200,32817040,5890,5890,5890,5890,1
|
|
20230728,143100,32811150,5910,5910,5910,5910,0
|
|
20230728,143000,32811150,5910,5910,5910,5910,25
|
|
20230728,142900,32663400,5920,5890,5920,5890,348
|
|
20230728,142800,30603300,5890,5890,5890,5890,0
|
|
20230728,142700,30603300,5890,5890,5890,5890,1
|
|
20230728,142600,30597410,5890,5890,5890,5890,0
|
|
20230728,142500,30597410,5890,5890,5890,5890,0
|
|
20230728,142400,30597410,5890,5890,5890,5890,1
|
|
20230728,142300,30591520,5890,5890,5890,5890,0
|
|
20230728,142200,30591520,5890,5890,5890,5890,1
|
|
20230728,142100,30585630,5890,5890,5890,5890,0
|
|
20230728,142000,30585630,5890,5890,5890,5890,0
|
|
20230728,141900,30585630,5890,5890,5890,5890,2
|
|
20230728,141800,30573850,5890,5890,5890,5890,0
|
|
20230728,141700,30573850,5890,5890,5890,5890,1
|
|
20230728,141600,30567960,5890,5890,5890,5890,0
|
|
20230728,141500,30567960,5890,5890,5890,5890,0
|
|
20230728,141400,30567960,5890,5890,5890,5890,1
|
|
20230728,141300,30562070,5890,5890,5890,5890,0
|
|
20230728,141200,30562070,5890,5890,5890,5890,1
|
|
20230728,141100,30556180,5890,5890,5890,5890,0
|
|
20230728,141000,30556180,5890,5890,5890,5890,0
|
|
20230728,140900,30556180,5890,5890,5890,5890,2
|
|
20230728,140800,30544400,5890,5890,5890,5890,1
|
|
20230728,140700,30538510,5890,5890,5890,5890,1
|
|
20230728,140600,30532620,5890,5890,5890,5890,0
|
|
20230728,140500,30532620,5890,5890,5890,5890,0
|
|
20230728,140400,30532620,5890,5890,5890,5890,1
|
|
20230728,140300,30526730,5890,5890,5890,5890,0
|
|
20230728,140200,30526730,5890,5890,5890,5890,0
|
|
20230728,140100,30526730,5890,5890,5890,5890,1
|
|
20230728,140000,30520840,5890,5890,5890,5890,0
|
|
20230728,135900,30520840,5890,5890,5890,5890,2
|
|
20230728,135800,30509060,5890,5890,5890,5890,1
|
|
20230728,135700,30503170,5890,5890,5890,5890,0
|
|
20230728,135600,30503170,5890,5890,5890,5890,1
|
|
20230728,135500,30497280,5890,5890,5890,5890,0
|
|
20230728,135400,30497280,5890,5890,5890,5890,1
|
|
20230728,135300,30491390,5890,5890,5890,5890,0
|
|
20230728,135200,30491390,5890,5890,5890,5890,0
|
|
20230728,135100,30491390,5890,5890,5890,5890,1
|
|
20230728,135000,30485500,5890,5890,5890,5890,1
|
|
20230728,134900,30479610,5890,5890,5890,5890,1
|
|
20230728,134800,30473720,5890,5890,5890,5890,1
|
|
20230728,134700,30467830,5940,5940,5940,5940,2
|
|
20230728,134600,30455950,5890,5890,5890,5890,1
|
|
20230728,134500,30450060,5890,5890,5890,5890,0
|
|
20230728,134400,30450060,5890,5890,5890,5890,1
|
|
20230728,134300,30444170,5890,5890,5890,5890,0
|
|
20230728,134200,30444170,5890,5890,5890,5890,0
|
|
20230728,134100,30444170,5890,5900,5900,5890,2
|
|
20230728,134000,30432380,5910,5870,5970,5870,101
|
|
20230728,133900,29837920,5860,5860,5860,5860,0
|
|
20230728,133800,29837920,5860,5860,5860,5860,2
|
|
20230728,133700,29826200,5870,5870,5870,5870,0
|
|
20230728,133600,29826200,5870,5870,5870,5870,34
|
|
20230728,133500,29626620,5870,5870,5870,5870,0
|
|
20230728,133400,29626620,5870,5870,5870,5870,0
|
|
20230728,133300,29626620,5870,5870,5870,5870,1
|
|
20230728,133200,29620750,5870,5870,5870,5870,1
|
|
20230728,133100,29614880,5870,5870,5870,5870,1
|
|
20230728,133000,29609010,5870,5870,5870,5870,0
|
|
20230728,132900,29609010,5870,5870,5870,5870,0
|
|
20230728,132800,29609010,5870,5860,5870,5860,2
|
|
20230728,132700,29597280,5860,5860,5860,5860,1
|
|
20230728,132600,29591420,5880,5860,5880,5860,186
|
|
20230728,132500,28497760,5860,5860,5860,5860,0
|
|
20230728,132400,28497760,5860,5860,5860,5860,0
|
|
20230728,132300,28497760,5860,5860,5860,5860,2
|
|
20230728,132200,28486040,5860,5860,5860,5860,0
|
|
20230728,132100,28486040,5860,5860,5860,5860,1
|
|
20230728,132000,28480180,5860,5860,5860,5860,0
|
|
20230728,131900,28480180,5860,5860,5860,5860,0
|
|
20230728,131800,28480180,5860,5860,5860,5860,1
|
|
20230728,131700,28474320,5860,5860,5860,5860,1
|
|
20230728,131600,28468460,5860,5860,5860,5860,1
|
|
20230728,131500,28462600,5870,5870,5870,5870,21
|
|
20230728,131400,28339330,5870,5870,5870,5870,1
|
|
20230728,131300,28333460,5870,5870,5870,5870,1
|
|
20230728,131200,28327590,5870,5870,5870,5870,0
|
|
20230728,131100,28327590,5870,5870,5870,5870,0
|
|
20230728,131000,28327590,5870,5870,5870,5870,1
|
|
20230728,130900,28321720,5860,5860,5860,5860,0
|
|
20230728,130800,28321720,5860,5860,5860,5860,1
|
|
20230728,130700,28315860,5860,5860,5860,5860,1
|
|
20230728,130600,28310000,5860,5860,5860,5860,0
|
|
20230728,130500,28310000,5860,5860,5860,5860,2
|
|
20230728,130400,28298280,5860,5860,5860,5860,0
|
|
20230728,130300,28298280,5860,5860,5860,5860,1
|
|
20230728,130200,28292420,5860,5860,5860,5860,0
|
|
20230728,130100,28292420,5860,5860,5860,5860,0
|
|
20230728,130000,28292420,5860,5860,5860,5860,1
|
|
20230728,125900,28286560,5860,5860,5860,5860,0
|
|
20230728,125800,28286560,5860,5860,5860,5860,1
|
|
20230728,125700,28280700,5860,5860,5860,5860,1
|
|
20230728,125600,28274840,5860,5860,5860,5860,1
|
|
20230728,125500,28268980,5860,5860,5860,5860,1
|
|
20230728,125400,28263120,5860,5860,5860,5860,0
|
|
20230728,125300,28263120,5860,5860,5860,5860,1
|
|
20230728,125200,28257260,5860,5860,5860,5860,0
|
|
20230728,125100,28257260,5860,5860,5860,5860,0
|
|
20230728,125000,28257260,5860,5860,5860,5860,1
|
|
20230728,124900,28251400,5860,5860,5860,5860,0
|
|
20230728,124800,28251400,5860,5860,5860,5860,0
|
|
20230728,124700,28251400,5860,5860,5860,5860,2
|
|
20230728,124600,28239680,5860,5860,5860,5860,1
|
|
20230728,124500,28233820,5860,5860,5860,5860,1
|
|
20230728,124400,28227960,5880,5860,5880,5860,172
|
|
20230728,124300,27216870,5870,5870,5870,5870,0
|
|
20230728,124200,27216870,5870,5860,5870,5860,139
|
|
20230728,124100,26401010,5850,5850,5850,5850,13
|
|
20230728,124000,26324960,5830,5830,5830,5830,1
|
|
20230728,123900,26319130,5830,5830,5830,5830,0
|
|
20230728,123800,26319130,5830,5830,5830,5830,71
|
|
20230728,123700,25905200,5820,5820,5820,5820,1
|
|
20230728,123600,25899380,5820,5820,5820,5820,1
|
|
20230728,123500,25893560,5820,5820,5820,5820,1
|
|
20230728,123400,25887740,5810,5810,5810,5810,0
|
|
20230728,123300,25887740,5810,5810,5810,5810,0
|
|
20230728,123200,25887740,5810,5810,5810,5810,1
|
|
20230728,123100,25881930,5810,5810,5810,5810,0
|
|
20230728,123000,25881930,5810,5810,5810,5810,1
|
|
20230728,122900,25876120,5810,5810,5810,5810,0
|
|
20230728,122800,25876120,5810,5810,5810,5810,0
|
|
20230728,122700,25876120,5810,5820,5820,5810,58
|
|
20230728,122600,25539040,5820,5820,5820,5820,1
|
|
20230728,122500,25533220,5820,5820,5820,5820,1
|
|
20230728,122400,25527400,5820,5820,5820,5820,0
|
|
20230728,122300,25527400,5820,5820,5820,5820,0
|
|
20230728,122200,25527400,5820,5820,5820,5820,1
|
|
20230728,122100,25521580,5810,5810,5810,5810,0
|
|
20230728,122000,25521580,5810,5810,5810,5810,0
|
|
20230728,121900,25521580,5810,5810,5810,5810,1
|
|
20230728,121800,25515770,5810,5810,5810,5810,0
|
|
20230728,121700,25515770,5810,5810,5810,5810,1
|
|
20230728,121600,25509960,5810,5810,5810,5810,1
|
|
20230728,121500,25504150,5810,5810,5810,5810,0
|
|
20230728,121400,25504150,5810,5810,5810,5810,1
|
|
20230728,121300,25498340,5810,5810,5810,5810,0
|
|
20230728,121200,25498340,5810,5810,5810,5810,1
|
|
20230728,121100,25492530,5810,5810,5810,5810,0
|
|
20230728,121000,25492530,5810,5810,5810,5810,0
|
|
20230728,120900,25492530,5810,5810,5810,5810,1
|
|
20230728,120800,25486720,5810,5810,5810,5810,0
|
|
20230728,120700,25486720,5810,5810,5810,5810,1
|
|
20230728,120600,25480910,5810,5810,5810,5810,0
|
|
20230728,120500,25480910,5810,5810,5810,5810,1
|
|
20230728,120400,25475100,5810,5810,5810,5810,1
|
|
20230728,120300,25469290,5810,5810,5810,5810,0
|
|
20230728,120200,25469290,5810,5810,5810,5810,1
|
|
20230728,120100,25463480,5830,5830,5830,5830,20
|
|
20230728,120000,25346880,5810,5810,5810,5810,7
|
|
20230728,115900,25306210,5810,5810,5810,5810,1
|
|
20230728,115800,25300400,5810,5810,5810,5810,0
|
|
20230728,115700,25300400,5810,5810,5810,5810,0
|
|
20230728,115600,25300400,5810,5810,5810,5810,1
|
|
20230728,115500,25294590,5810,5830,5830,5810,6
|
|
20230728,115400,25259630,5810,5810,5810,5810,1
|
|
20230728,115300,25253820,5810,5810,5810,5810,0
|
|
20230728,115200,25253820,5810,5810,5810,5810,0
|
|
20230728,115100,25253820,5810,5810,5810,5810,1
|
|
20230728,115000,25248010,5810,5810,5810,5810,0
|
|
20230728,114900,25248010,5810,5810,5810,5810,1
|
|
20230728,114800,25242200,5810,5810,5810,5810,0
|
|
20230728,114700,25242200,5810,5810,5810,5810,0
|
|
20230728,114600,25242200,5810,5810,5810,5810,1
|
|
20230728,114500,25236390,5810,5810,5810,5810,1
|
|
20230728,114400,25230580,5810,5810,5810,5810,1
|
|
20230728,114300,25224770,5810,5810,5810,5810,0
|
|
20230728,114200,25224770,5810,5810,5810,5810,0
|
|
20230728,114100,25224770,5810,5810,5810,5810,1
|
|
20230728,114000,25218960,5810,5810,5810,5810,0
|
|
20230728,113900,25218960,5810,5810,5810,5810,1
|
|
20230728,113800,25213150,5810,5810,5810,5810,0
|
|
20230728,113700,25213150,5810,5810,5810,5810,0
|
|
20230728,113600,25213150,5810,5810,5810,5810,1
|
|
20230728,113500,25207340,5810,5810,5810,5810,1
|
|
20230728,113400,25201530,5810,5810,5810,5810,1
|
|
20230728,113300,25195720,5830,5830,5830,5830,0
|
|
20230728,113200,25195720,5830,5830,5830,5830,1
|
|
20230728,113100,25189890,5810,5810,5810,5810,1
|
|
20230728,113000,25184080,5810,5810,5810,5810,86
|
|
20230728,112900,24684420,5810,5810,5810,5810,0
|
|
20230728,112800,24684420,5810,5810,5810,5810,1
|
|
20230728,112700,24678610,5810,5810,5810,5810,0
|
|
20230728,112600,24678610,5810,5810,5810,5810,1
|
|
20230728,112500,24672800,5810,5810,5810,5810,0
|
|
20230728,112400,24672800,5810,5810,5810,5810,1
|
|
20230728,112300,24666990,5810,5810,5810,5810,1
|
|
20230728,112200,24661180,5810,5810,5810,5810,0
|
|
20230728,112100,24661180,5810,5810,5810,5810,1
|
|
20230728,112000,24655370,5810,5810,5810,5810,0
|
|
20230728,111900,24655370,5810,5810,5810,5810,0
|
|
20230728,111800,24655370,5810,5810,5810,5810,1
|
|
20230728,111700,24649560,5810,5810,5810,5810,0
|
|
20230728,111600,24649560,5810,5810,5810,5810,1
|
|
20230728,111500,24643750,5810,5810,5810,5810,0
|
|
20230728,111400,24643750,5810,5810,5810,5810,1
|
|
20230728,111300,24637940,5810,5810,5810,5810,1
|
|
20230728,111200,24632130,5810,5820,5820,5810,500
|
|
20230728,111100,21726730,5820,5820,5820,5820,1
|
|
20230728,111000,21720910,5820,5820,5820,5820,0
|
|
20230728,110900,21720910,5820,5820,5820,5820,0
|
|
20230728,110800,21720910,5820,5820,5820,5820,1
|
|
20230728,110700,21715090,5820,5820,5820,5820,0
|
|
20230728,110600,21715090,5820,5820,5820,5820,0
|
|
20230728,110500,21715090,5820,5820,5820,5820,1
|
|
20230728,110400,21709270,5820,5820,5820,5820,1
|
|
20230728,110300,21703450,5820,5820,5820,5820,1
|
|
20230728,110200,21697630,5820,5820,5820,5820,0
|
|
20230728,110100,21697630,5820,5820,5820,5820,0
|
|
20230728,110000,21697630,5820,5820,5820,5820,1
|
|
20230728,105900,21691810,5820,5820,5820,5820,0
|
|
20230728,105800,21691810,5820,5820,5820,5820,1
|
|
20230728,105700,21685990,5820,5820,5820,5820,0
|
|
20230728,105600,21685990,5820,5820,5820,5820,0
|
|
20230728,105500,21685990,5820,5820,5820,5820,1
|
|
20230728,105400,21680170,5820,5820,5820,5820,0
|
|
20230728,105300,21680170,5820,5820,5820,5820,2
|
|
20230728,105200,21668530,5820,5820,5820,5820,0
|
|
20230728,105100,21668530,5820,5820,5820,5820,4
|
|
20230728,105000,21645250,5820,5820,5820,5820,1
|
|
20230728,104900,21639430,5820,5820,5820,5820,0
|
|
20230728,104800,21639430,5820,5820,5820,5820,1
|
|
20230728,104700,21633610,5820,5820,5820,5820,0
|
|
20230728,104600,21633610,5820,5820,5820,5820,0
|
|
20230728,104500,21633610,5820,5820,5820,5820,1
|
|
20230728,104400,21627790,5820,5820,5820,5820,0
|
|
20230728,104300,21627790,5820,5820,5820,5820,2
|
|
20230728,104200,21616150,5830,5830,5830,5830,1
|
|
20230728,104100,21610320,5830,5840,5840,5830,2
|
|
20230728,104000,21598650,5850,5860,5860,5850,16
|
|
20230728,103900,21504900,5860,5860,5860,5860,0
|
|
20230728,103800,21504900,5860,5860,5860,5860,0
|
|
20230728,103700,21504900,5860,5860,5860,5860,1
|
|
20230728,103600,21499040,5860,5860,5860,5860,0
|
|
20230728,103500,21499040,5860,5860,5860,5860,1
|
|
20230728,103400,21493180,5860,5860,5860,5860,0
|
|
20230728,103300,21493180,5860,5860,5860,5860,1
|
|
20230728,103200,21487320,5860,5860,5860,5860,3
|
|
20230728,103100,21469740,5870,5910,5910,5870,3
|
|
20230728,103000,21452050,5880,5880,5880,5880,1
|
|
20230728,102900,21446170,5890,5890,5890,5890,0
|
|
20230728,102800,21446170,5890,5890,5890,5890,0
|
|
20230728,102700,21446170,5890,5890,5890,5890,1
|
|
20230728,102600,21440280,5900,5900,5900,5900,0
|
|
20230728,102500,21440280,5900,5960,5960,5900,5
|
|
20230728,102400,21410660,5950,5950,5950,5950,0
|
|
20230728,102300,21410660,5950,5820,5950,5820,21
|
|
20230728,102200,21287220,5820,5820,5820,5820,1
|
|
20230728,102100,21281400,5850,5840,5850,5840,172
|
|
20230728,102000,20276620,5810,5810,5810,5810,1
|
|
20230728,101900,20270810,5810,5810,5810,5810,0
|
|
20230728,101800,20270810,5810,5810,5810,5810,0
|
|
20230728,101700,20270810,5810,5810,5810,5810,27
|
|
20230728,101600,20113940,5810,5810,5810,5810,0
|
|
20230728,101500,20113940,5810,5810,5810,5810,0
|
|
20230728,101400,20113940,5810,5810,5810,5810,1
|
|
20230728,101300,20108130,5810,5810,5810,5810,0
|
|
20230728,101200,20108130,5810,5810,5810,5810,2
|
|
20230728,101100,20096510,5810,5810,5810,5810,0
|
|
20230728,101000,20096510,5810,5810,5810,5810,0
|
|
20230728,100900,20096510,5810,5810,5810,5810,1
|
|
20230728,100800,20090700,5820,5820,5820,5820,0
|
|
20230728,100700,20090700,5820,5820,5820,5820,1
|
|
20230728,100600,20084880,5810,5810,5810,5810,0
|
|
20230728,100500,20084880,5810,5810,5810,5810,0
|
|
20230728,100400,20084880,5810,5810,5810,5810,1
|
|
20230728,100300,20079070,5810,5810,5810,5810,0
|
|
20230728,100200,20079070,5810,5810,5810,5810,2
|
|
20230728,100100,20067450,5810,5810,5810,5810,0
|
|
20230728,100000,20067450,5810,5810,5810,5810,0
|
|
20230728,095900,20067450,5810,5810,5810,5810,1
|
|
20230728,095800,20061640,5810,5810,5810,5810,0
|
|
20230728,095700,20061640,5810,5810,5810,5810,1
|
|
20230728,095600,20055830,5810,5820,5820,5810,80
|
|
20230728,095500,19591020,5810,5810,5810,5810,0
|
|
20230728,095400,19591020,5810,5810,5810,5810,1
|
|
20230728,095300,19585210,5810,5810,5810,5810,0
|
|
20230728,095200,19585210,5810,5810,5810,5810,89
|
|
20230728,095100,19068120,5840,5810,5840,5810,32
|
|
20230728,095000,18881690,5840,5840,5840,5840,0
|
|
20230728,094900,18881690,5840,5820,5840,5820,3
|
|
20230728,094800,18864190,5830,5830,5830,5830,0
|
|
20230728,094700,18864190,5830,5830,5830,5830,0
|
|
20230728,094600,18864190,5830,5830,5830,5830,2
|
|
20230728,094500,18852530,5820,5820,5820,5820,0
|
|
20230728,094400,18852530,5820,5820,5820,5820,1
|
|
20230728,094300,18846710,5810,5810,5810,5810,0
|
|
20230728,094200,18846710,5810,5810,5810,5810,1
|
|
20230728,094100,18840900,5810,5810,5810,5810,1
|
|
20230728,094000,18835090,5810,5810,5810,5810,0
|
|
20230728,093900,18835090,5810,5810,5810,5810,1
|
|
20230728,093800,18829280,5800,5800,5800,5800,0
|
|
20230728,093700,18829280,5800,5800,5800,5800,0
|
|
20230728,093600,18829280,5800,5800,5800,5800,1
|
|
20230728,093500,18823480,5800,5800,5800,5800,0
|
|
20230728,093400,18823480,5800,5800,5800,5800,1
|
|
20230728,093300,18817680,5800,5800,5800,5800,0
|
|
20230728,093200,18817680,5800,5800,5800,5800,1
|
|
20230728,093100,18811880,5800,5800,5800,5800,2
|
|
20230728,093000,18800280,5810,5810,5810,5810,0
|
|
20230728,092900,18800280,5810,5810,5810,5810,1
|
|
20230728,092800,18794470,5840,5840,5840,5840,215
|
|
20230728,092700,17538870,5850,5870,5870,5850,500
|
|
20230728,092600,14610160,5870,5870,5870,5870,1
|
|
20230728,092500,14604290,5870,5870,5870,5870,0
|
|
20230728,092400,14604290,5870,5870,5870,5870,0
|
|
20230728,092300,14604290,5870,5870,5870,5870,1
|
|
20230728,092200,14598420,5870,5870,5870,5870,5
|
|
20230728,092100,14569070,5870,5860,5870,5860,24
|
|
20230728,092000,14428200,5870,5870,5870,5870,7
|
|
20230728,091900,14387110,5860,5860,5860,5860,197
|
|
20230728,091800,13232690,5860,5870,5870,5860,9
|
|
20230728,091700,13179870,5860,5870,5870,5860,41
|
|
20230728,091600,12939530,5860,5850,5870,5850,151
|
|
20230728,091500,12054600,5840,5840,5840,5840,0
|
|
20230728,091400,12054600,5840,5840,5840,5840,0
|
|
20230728,091300,12054600,5840,5840,5840,5840,1
|
|
20230728,091200,12048760,5840,5840,5840,5840,0
|
|
20230728,091100,12048760,5840,5840,5840,5840,2
|
|
20230728,091000,12037080,5860,5850,5860,5850,16
|
|
20230728,090900,11943410,5850,5850,5850,5850,100
|
|
20230728,090800,11358410,5850,5790,5850,5780,731
|
|
20230728,090700,7087700,5790,5740,5790,5740,217
|
|
20230728,090600,5836180,5730,5740,5740,5730,10
|
|
20230728,090500,5778790,5740,5740,5740,5740,149
|
|
20230728,090400,4923530,5740,5740,5740,5740,1
|
|
20230728,090300,4917790,5750,5800,5800,5750,280
|
|
20230728,090200,3299420,5810,5810,5810,5810,0
|
|
20230728,090100,3299420,5810,5810,5810,5810,1
|
|
20230728,090000,3293610,5820,5840,5840,5820,564
|