578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183500,86399130,3370,3370,3370,3370,1777
|
|
20230728,183400,86399130,3370,3370,3370,3370,0
|
|
20230728,183300,86399130,3370,3370,3370,3370,0
|
|
20230728,183200,86399130,3370,3370,3370,3370,0
|
|
20230728,183100,86399130,3370,3370,3370,3370,0
|
|
20230728,183000,86399130,3370,3370,3370,3370,0
|
|
20230728,182900,86399130,3370,3370,3370,3370,0
|
|
20230728,182800,86399130,3370,3370,3370,3370,0
|
|
20230728,182700,86399130,3370,3370,3370,3370,0
|
|
20230728,182600,86399130,3370,3370,3370,3370,0
|
|
20230728,182500,86399130,3370,3370,3370,3370,0
|
|
20230728,182400,86399130,3370,3370,3370,3370,0
|
|
20230728,182300,86399130,3370,3370,3370,3370,0
|
|
20230728,182200,86399130,3370,3370,3370,3370,0
|
|
20230728,182100,86399130,3370,3370,3370,3370,0
|
|
20230728,182000,86399130,3370,3370,3370,3370,0
|
|
20230728,181900,86399130,3370,3370,3370,3370,0
|
|
20230728,181800,86399130,3370,3370,3370,3370,0
|
|
20230728,181700,86399130,3370,3370,3370,3370,0
|
|
20230728,181600,86399130,3370,3370,3370,3370,0
|
|
20230728,181500,86399130,3370,3370,3370,3370,0
|
|
20230728,181400,86399130,3370,3370,3370,3370,0
|
|
20230728,181300,86399130,3370,3370,3370,3370,0
|
|
20230728,181200,86399130,3370,3370,3370,3370,0
|
|
20230728,181100,86399130,3370,3370,3370,3370,0
|
|
20230728,181000,86399130,3370,3370,3370,3370,0
|
|
20230728,180900,86399130,3370,3370,3370,3370,0
|
|
20230728,180800,86399130,3370,3370,3370,3370,0
|
|
20230728,180700,86399130,3370,3370,3370,3370,0
|
|
20230728,180600,86399130,3370,3370,3370,3370,0
|
|
20230728,180500,86399130,3370,3370,3370,3370,1777
|
|
20230728,180400,86399130,3370,3370,3370,3370,0
|
|
20230728,180300,86399130,3370,3370,3370,3370,0
|
|
20230728,180200,86399130,3370,3370,3370,3370,0
|
|
20230728,180100,86399130,3370,3370,3370,3370,0
|
|
20230728,180000,86399130,3370,3370,3370,3370,0
|
|
20230728,175900,86399130,3370,3370,3370,3370,0
|
|
20230728,175800,86399130,3370,3370,3370,3370,0
|
|
20230728,175700,86399130,3370,3370,3370,3370,0
|
|
20230728,175600,86399130,3370,3370,3370,3370,0
|
|
20230728,175500,86399130,3370,3370,3370,3370,0
|
|
20230728,175400,86399130,3370,3370,3370,3370,0
|
|
20230728,175300,86399130,3370,3370,3370,3370,0
|
|
20230728,175200,86399130,3370,3370,3370,3370,0
|
|
20230728,175100,86399130,3370,3370,3370,3370,0
|
|
20230728,175000,86399130,3370,3370,3370,3370,0
|
|
20230728,174900,86399130,3370,3370,3370,3370,0
|
|
20230728,174800,86399130,3370,3370,3370,3370,0
|
|
20230728,174700,86399130,3370,3370,3370,3370,0
|
|
20230728,174600,86399130,3370,3370,3370,3370,0
|
|
20230728,174500,86399130,3370,3370,3370,3370,0
|
|
20230728,174400,86399130,3370,3370,3370,3370,0
|
|
20230728,174300,86399130,3370,3370,3370,3370,0
|
|
20230728,174200,86399130,3370,3370,3370,3370,0
|
|
20230728,174100,86399130,3370,3370,3370,3370,0
|
|
20230728,174000,86399130,3370,3370,3370,3370,0
|
|
20230728,173900,86399130,3370,3370,3370,3370,0
|
|
20230728,173800,86399130,3370,3370,3370,3370,0
|
|
20230728,173700,86399130,3370,3370,3370,3370,0
|
|
20230728,173600,86399130,3370,3370,3370,3370,0
|
|
20230728,173500,86399130,3370,3370,3370,3370,1777
|
|
20230728,173400,86399130,3370,3370,3370,3370,0
|
|
20230728,173300,86399130,3370,3370,3370,3370,0
|
|
20230728,173200,86399130,3370,3370,3370,3370,0
|
|
20230728,173100,86399130,3370,3370,3370,3370,0
|
|
20230728,173000,86399130,3370,3370,3370,3370,0
|
|
20230728,172900,86399130,3370,3370,3370,3370,0
|
|
20230728,172800,86399130,3370,3370,3370,3370,0
|
|
20230728,172700,86399130,3370,3370,3370,3370,0
|
|
20230728,172600,86399130,3370,3370,3370,3370,0
|
|
20230728,172500,86399130,3370,3370,3370,3370,0
|
|
20230728,172400,86399130,3370,3370,3370,3370,0
|
|
20230728,172300,86399130,3370,3370,3370,3370,0
|
|
20230728,172200,86399130,3370,3370,3370,3370,0
|
|
20230728,172100,86399130,3370,3370,3370,3370,0
|
|
20230728,172000,86399130,3370,3370,3370,3370,0
|
|
20230728,171900,86399130,3370,3370,3370,3370,0
|
|
20230728,171800,86399130,3370,3370,3370,3370,0
|
|
20230728,171700,86399130,3370,3370,3370,3370,0
|
|
20230728,171600,86399130,3370,3370,3370,3370,0
|
|
20230728,171500,86399130,3370,3370,3370,3370,0
|
|
20230728,171400,86399130,3370,3370,3370,3370,0
|
|
20230728,171300,86399130,3370,3370,3370,3370,0
|
|
20230728,171200,86399130,3370,3370,3370,3370,0
|
|
20230728,171100,86399130,3370,3370,3370,3370,0
|
|
20230728,171000,86399130,3370,3370,3370,3370,0
|
|
20230728,170900,86399130,3370,3370,3370,3370,0
|
|
20230728,170800,86399130,3370,3370,3370,3370,0
|
|
20230728,170700,86399130,3370,3370,3370,3370,0
|
|
20230728,170600,86399130,3370,3370,3370,3370,0
|
|
20230728,170500,86399130,3370,3370,3370,3370,1777
|
|
20230728,170400,86399130,3370,3370,3370,3370,0
|
|
20230728,170300,86399130,3370,3370,3370,3370,0
|
|
20230728,170200,86399130,3370,3370,3370,3370,0
|
|
20230728,170100,86399130,3370,3370,3370,3370,0
|
|
20230728,170000,86399130,3370,3370,3370,3370,0
|
|
20230728,165900,86399130,3370,3370,3370,3370,0
|
|
20230728,165800,86399130,3370,3370,3370,3370,0
|
|
20230728,165700,86399130,3370,3370,3370,3370,0
|
|
20230728,165600,86399130,3370,3370,3370,3370,0
|
|
20230728,165500,86399130,3370,3370,3370,3370,0
|
|
20230728,165400,86399130,3370,3370,3370,3370,0
|
|
20230728,165300,86399130,3370,3370,3370,3370,0
|
|
20230728,165200,86399130,3370,3370,3370,3370,0
|
|
20230728,165100,86399130,3370,3370,3370,3370,0
|
|
20230728,165000,86399130,3370,3370,3370,3370,0
|
|
20230728,164900,86399130,3370,3370,3370,3370,0
|
|
20230728,164800,86399130,3370,3370,3370,3370,0
|
|
20230728,164700,86399130,3370,3370,3370,3370,0
|
|
20230728,164600,86399130,3370,3370,3370,3370,0
|
|
20230728,164500,86399130,3370,3370,3370,3370,0
|
|
20230728,164400,86399130,3370,3370,3370,3370,0
|
|
20230728,164300,86399130,3370,3370,3370,3370,0
|
|
20230728,164200,86399130,3370,3370,3370,3370,0
|
|
20230728,164100,86399130,3370,3370,3370,3370,0
|
|
20230728,164000,86399130,3370,3370,3370,3370,0
|
|
20230728,163900,86399130,3370,3370,3370,3370,0
|
|
20230728,163800,86399130,3370,3370,3370,3370,0
|
|
20230728,163700,86399130,3370,3370,3370,3370,0
|
|
20230728,163600,86399130,3370,3370,3370,3370,0
|
|
20230728,163500,86399130,3370,3370,3370,3370,1777
|
|
20230728,163400,86399130,3370,3370,3370,3370,0
|
|
20230728,163300,86399130,3370,3370,3370,3370,0
|
|
20230728,163200,86399130,3370,3370,3370,3370,0
|
|
20230728,163100,86399130,3370,3370,3370,3370,0
|
|
20230728,163000,86399130,3370,3370,3370,3370,0
|
|
20230728,162900,86399130,3370,3370,3370,3370,0
|
|
20230728,162800,86399130,3370,3370,3370,3370,0
|
|
20230728,162700,86399130,3370,3370,3370,3370,0
|
|
20230728,162600,86399130,3370,3370,3370,3370,0
|
|
20230728,162500,86399130,3370,3370,3370,3370,0
|
|
20230728,162400,86399130,3370,3370,3370,3370,0
|
|
20230728,162300,86399130,3370,3370,3370,3370,0
|
|
20230728,162200,86399130,3370,3370,3370,3370,0
|
|
20230728,162100,86399130,3370,3370,3370,3370,0
|
|
20230728,162000,86399130,3370,3370,3370,3370,0
|
|
20230728,161900,86399130,3370,3370,3370,3370,0
|
|
20230728,161800,86399130,3370,3370,3370,3370,0
|
|
20230728,161700,86399130,3370,3370,3370,3370,0
|
|
20230728,161600,86399130,3370,3370,3370,3370,0
|
|
20230728,161500,86399130,3370,3370,3370,3370,0
|
|
20230728,161400,86399130,3370,3370,3370,3370,0
|
|
20230728,161300,86399130,3370,3370,3370,3370,0
|
|
20230728,161200,86399130,3370,3370,3370,3370,0
|
|
20230728,161100,86399130,3370,3370,3370,3370,0
|
|
20230728,161000,86399130,3370,3370,3370,3370,0
|
|
20230728,160900,86399130,3370,3370,3370,3370,0
|
|
20230728,160800,86399130,3370,3370,3370,3370,0
|
|
20230728,160700,86399130,3370,3370,3370,3370,0
|
|
20230728,160600,86399130,3370,3370,3370,3370,0
|
|
20230728,160500,86399130,3370,3370,3370,3370,1777
|
|
20230728,160400,86399130,3370,3370,3370,3370,0
|
|
20230728,160300,86399130,3370,3370,3370,3370,0
|
|
20230728,160200,86399130,3370,3370,3370,3370,0
|
|
20230728,160100,86399130,3370,3370,3370,3370,0
|
|
20230728,160000,86399130,3370,3370,3370,3370,0
|
|
20230728,155900,86399130,3370,3370,3370,3370,0
|
|
20230728,155800,86399130,3370,3370,3370,3370,0
|
|
20230728,155700,86399130,3370,3370,3370,3370,0
|
|
20230728,155600,86399130,3370,3370,3370,3370,0
|
|
20230728,155500,86399130,3370,3370,3370,3370,0
|
|
20230728,155400,86399130,3370,3370,3370,3370,0
|
|
20230728,155300,86399130,3370,3370,3370,3370,0
|
|
20230728,155200,86399130,3370,3370,3370,3370,0
|
|
20230728,155100,86399130,3370,3370,3370,3370,0
|
|
20230728,155000,86399130,3370,3370,3370,3370,0
|
|
20230728,154900,86399130,3370,3370,3370,3370,0
|
|
20230728,154800,86399130,3370,3370,3370,3370,0
|
|
20230728,154700,86399130,3370,3370,3370,3370,0
|
|
20230728,154600,86399130,3370,3370,3370,3370,0
|
|
20230728,154500,86399130,3370,3370,3370,3370,0
|
|
20230728,154400,86399130,3370,3370,3370,3370,0
|
|
20230728,154300,86399130,3370,3370,3370,3370,0
|
|
20230728,154200,86399130,3370,3370,3370,3370,0
|
|
20230728,154100,86399130,3370,3370,3370,3370,0
|
|
20230728,154000,86399130,3370,3370,3370,3370,0
|
|
20230728,153900,86399130,3370,3370,3370,3370,0
|
|
20230728,153800,86399130,3370,3370,3370,3370,0
|
|
20230728,153700,86399130,3370,3370,3370,3370,0
|
|
20230728,153600,86399130,3370,3370,3370,3370,0
|
|
20230728,153500,86399130,3370,3370,3370,3370,1777
|
|
20230728,153400,86399130,3370,3370,3370,3370,0
|
|
20230728,153300,86399130,3370,3370,3370,3370,0
|
|
20230728,153200,86399130,3370,3370,3370,3370,0
|
|
20230728,153100,86399130,3370,3370,3370,3370,0
|
|
20230728,153000,86399130,3370,3370,3370,3370,1777
|
|
20230728,152900,80410640,3365,3365,3365,3365,0
|
|
20230728,152800,80410640,3365,3365,3365,3365,0
|
|
20230728,152700,80410640,3365,3365,3365,3365,0
|
|
20230728,152600,80410640,3365,3365,3365,3365,0
|
|
20230728,152500,80410640,3365,3365,3365,3365,0
|
|
20230728,152400,80410640,3365,3365,3365,3365,0
|
|
20230728,152300,80410640,3365,3365,3365,3365,0
|
|
20230728,152200,80410640,3365,3365,3365,3365,0
|
|
20230728,152100,80410640,3365,3365,3365,3365,0
|
|
20230728,152000,80410640,3365,3365,3365,3365,0
|
|
20230728,151900,80410640,3365,3355,3365,3355,3858
|
|
20230728,151800,67434325,3355,3355,3355,3355,0
|
|
20230728,151700,67434325,3355,3355,3355,3355,0
|
|
20230728,151600,67434325,3355,3355,3355,3355,0
|
|
20230728,151500,67434325,3355,3355,3355,3355,9
|
|
20230728,151400,67404130,3335,3335,3335,3335,0
|
|
20230728,151300,67404130,3335,3335,3335,3335,0
|
|
20230728,151200,67404130,3335,3335,3335,3335,134
|
|
20230728,151100,66957240,3335,3335,3335,3335,0
|
|
20230728,151000,66957240,3335,3335,3335,3335,765
|
|
20230728,150900,64405965,3355,3355,3355,3355,0
|
|
20230728,150800,64405965,3355,3355,3355,3355,0
|
|
20230728,150700,64405965,3355,3355,3355,3355,0
|
|
20230728,150600,64405965,3355,3355,3355,3355,0
|
|
20230728,150500,64405965,3355,3355,3355,3355,0
|
|
20230728,150400,64405965,3355,3335,3355,3335,40
|
|
20230728,150300,64271965,3355,3355,3355,3355,0
|
|
20230728,150200,64271965,3355,3355,3355,3355,0
|
|
20230728,150100,64271965,3355,3355,3355,3355,0
|
|
20230728,150000,64271965,3355,3355,3355,3355,10
|
|
20230728,145900,64238415,3335,3335,3335,3335,0
|
|
20230728,145800,64238415,3335,3335,3335,3335,0
|
|
20230728,145700,64238415,3335,3335,3335,3335,83
|
|
20230728,145600,63961610,3360,3360,3360,3360,0
|
|
20230728,145500,63961610,3360,3360,3360,3360,0
|
|
20230728,145400,63961610,3360,3360,3360,3360,0
|
|
20230728,145300,63961610,3360,3360,3360,3360,0
|
|
20230728,145200,63961610,3360,3360,3360,3360,0
|
|
20230728,145100,63961610,3360,3360,3360,3360,0
|
|
20230728,145000,63961610,3360,3335,3360,3335,317
|
|
20230728,144900,62904390,3335,3335,3335,3335,0
|
|
20230728,144800,62904390,3335,3335,3335,3335,4
|
|
20230728,144700,62891050,3360,3360,3360,3360,0
|
|
20230728,144600,62891050,3360,3360,3360,3360,0
|
|
20230728,144500,62891050,3360,3360,3360,3360,0
|
|
20230728,144400,62891050,3360,3360,3360,3360,0
|
|
20230728,144300,62891050,3360,3360,3360,3360,6
|
|
20230728,144200,62870890,3360,3360,3360,3360,0
|
|
20230728,144100,62870890,3360,3360,3360,3360,0
|
|
20230728,144000,62870890,3360,3360,3360,3360,279
|
|
20230728,143900,61933450,3350,3350,3350,3350,98
|
|
20230728,143800,61605150,3350,3350,3350,3350,5
|
|
20230728,143700,61588400,3350,3350,3350,3350,0
|
|
20230728,143600,61588400,3350,3350,3350,3350,0
|
|
20230728,143500,61588400,3350,3350,3350,3350,100
|
|
20230728,143400,61253400,3330,3330,3330,3330,859
|
|
20230728,143300,58392930,3335,3335,3335,3335,953
|
|
20230728,143200,55214675,3335,3335,3335,3335,0
|
|
20230728,143100,55214675,3335,3335,3335,3335,0
|
|
20230728,143000,55214675,3335,3335,3335,3335,0
|
|
20230728,142900,55214675,3335,3340,3340,3335,50
|
|
20230728,142800,55047910,3350,3350,3350,3350,119
|
|
20230728,142700,54649260,3350,3350,3350,3350,0
|
|
20230728,142600,54649260,3350,3350,3350,3350,0
|
|
20230728,142500,54649260,3350,3350,3350,3350,0
|
|
20230728,142400,54649260,3350,3350,3350,3350,0
|
|
20230728,142300,54649260,3350,3350,3350,3350,0
|
|
20230728,142200,54649260,3350,3350,3350,3350,0
|
|
20230728,142100,54649260,3350,3350,3350,3350,0
|
|
20230728,142000,54649260,3350,3350,3350,3350,0
|
|
20230728,141900,54649260,3350,3350,3350,3350,0
|
|
20230728,141800,54649260,3350,3350,3350,3350,0
|
|
20230728,141700,54649260,3350,3350,3350,3350,0
|
|
20230728,141600,54649260,3350,3350,3350,3350,0
|
|
20230728,141500,54649260,3350,3350,3350,3350,0
|
|
20230728,141400,54649260,3350,3350,3350,3350,0
|
|
20230728,141300,54649260,3350,3350,3350,3350,0
|
|
20230728,141200,54649260,3350,3350,3350,3350,0
|
|
20230728,141100,54649260,3350,3355,3355,3350,32
|
|
20230728,141000,54541955,3355,3355,3355,3355,0
|
|
20230728,140900,54541955,3355,3355,3355,3355,0
|
|
20230728,140800,54541955,3355,3355,3355,3355,0
|
|
20230728,140700,54541955,3355,3355,3355,3355,0
|
|
20230728,140600,54541955,3355,3355,3355,3355,0
|
|
20230728,140500,54541955,3355,3355,3355,3355,0
|
|
20230728,140400,54541955,3355,3355,3355,3355,0
|
|
20230728,140300,54541955,3355,3355,3355,3355,0
|
|
20230728,140200,54541955,3355,3355,3355,3355,0
|
|
20230728,140100,54541955,3355,3355,3355,3355,0
|
|
20230728,140000,54541955,3355,3355,3355,3355,9
|
|
20230728,135900,54511760,3350,3350,3350,3350,0
|
|
20230728,135800,54511760,3350,3350,3350,3350,0
|
|
20230728,135700,54511760,3350,3350,3350,3350,0
|
|
20230728,135600,54511760,3350,3350,3350,3350,2
|
|
20230728,135500,54505060,3360,3350,3360,3350,22
|
|
20230728,135400,54431270,3355,3355,3355,3355,0
|
|
20230728,135300,54431270,3355,3355,3355,3355,0
|
|
20230728,135200,54431270,3355,3355,3355,3355,0
|
|
20230728,135100,54431270,3355,3355,3355,3355,0
|
|
20230728,135000,54431270,3355,3355,3355,3355,50
|
|
20230728,134900,54263520,3330,3330,3330,3330,0
|
|
20230728,134800,54263520,3330,3330,3330,3330,0
|
|
20230728,134700,54263520,3330,3330,3330,3330,0
|
|
20230728,134600,54263520,3330,3330,3330,3330,0
|
|
20230728,134500,54263520,3330,3330,3330,3330,0
|
|
20230728,134400,54263520,3330,3330,3330,3330,0
|
|
20230728,134300,54263520,3330,3330,3330,3330,0
|
|
20230728,134200,54263520,3330,3335,3335,3330,2240
|
|
20230728,134100,46798985,3360,3360,3360,3360,0
|
|
20230728,134000,46798985,3360,3360,3360,3360,0
|
|
20230728,133900,46798985,3360,3360,3360,3360,0
|
|
20230728,133800,46798985,3360,3360,3360,3360,0
|
|
20230728,133700,46798985,3360,3360,3360,3360,2
|
|
20230728,133600,46792265,3355,3355,3355,3355,0
|
|
20230728,133500,46792265,3355,3355,3355,3355,0
|
|
20230728,133400,46792265,3355,3355,3355,3355,0
|
|
20230728,133300,46792265,3355,3355,3355,3355,0
|
|
20230728,133200,46792265,3355,3355,3355,3355,0
|
|
20230728,133100,46792265,3355,3355,3355,3355,0
|
|
20230728,133000,46792265,3355,3355,3355,3355,0
|
|
20230728,132900,46792265,3355,3355,3355,3355,0
|
|
20230728,132800,46792265,3355,3355,3355,3355,0
|
|
20230728,132700,46792265,3355,3355,3355,3355,0
|
|
20230728,132600,46792265,3355,3355,3355,3355,0
|
|
20230728,132500,46792265,3355,3355,3355,3355,0
|
|
20230728,132400,46792265,3355,3355,3355,3355,0
|
|
20230728,132300,46792265,3355,3355,3355,3355,0
|
|
20230728,132200,46792265,3355,3355,3355,3355,0
|
|
20230728,132100,46792265,3355,3355,3355,3355,0
|
|
20230728,132000,46792265,3355,3355,3355,3355,2
|
|
20230728,131900,46785555,3360,3360,3360,3360,0
|
|
20230728,131800,46785555,3360,3360,3360,3360,0
|
|
20230728,131700,46785555,3360,3360,3360,3360,0
|
|
20230728,131600,46785555,3360,3360,3360,3360,0
|
|
20230728,131500,46785555,3360,3360,3360,3360,0
|
|
20230728,131400,46785555,3360,3360,3360,3360,0
|
|
20230728,131300,46785555,3360,3360,3360,3360,0
|
|
20230728,131200,46785555,3360,3360,3360,3360,0
|
|
20230728,131100,46785555,3360,3360,3360,3360,0
|
|
20230728,131000,46785555,3360,3360,3360,3360,0
|
|
20230728,130900,46785555,3360,3360,3360,3360,0
|
|
20230728,130800,46785555,3360,3360,3360,3360,0
|
|
20230728,130700,46785555,3360,3360,3360,3360,0
|
|
20230728,130600,46785555,3360,3360,3360,3360,0
|
|
20230728,130500,46785555,3360,3360,3360,3360,0
|
|
20230728,130400,46785555,3360,3360,3360,3360,0
|
|
20230728,130300,46785555,3360,3360,3360,3360,0
|
|
20230728,130200,46785555,3360,3360,3360,3360,0
|
|
20230728,130100,46785555,3360,3360,3360,3360,0
|
|
20230728,130000,46785555,3360,3360,3360,3360,0
|
|
20230728,125900,46785555,3360,3360,3360,3360,0
|
|
20230728,125800,46785555,3360,3360,3360,3360,0
|
|
20230728,125700,46785555,3360,3360,3360,3360,0
|
|
20230728,125600,46785555,3360,3360,3360,3360,0
|
|
20230728,125500,46785555,3360,3360,3360,3360,0
|
|
20230728,125400,46785555,3360,3360,3360,3360,0
|
|
20230728,125300,46785555,3360,3360,3360,3360,0
|
|
20230728,125200,46785555,3360,3360,3360,3360,0
|
|
20230728,125100,46785555,3360,3360,3360,3360,0
|
|
20230728,125000,46785555,3360,3360,3360,3360,0
|
|
20230728,124900,46785555,3360,3360,3360,3360,0
|
|
20230728,124800,46785555,3360,3360,3360,3360,0
|
|
20230728,124700,46785555,3360,3360,3360,3360,0
|
|
20230728,124600,46785555,3360,3360,3360,3360,0
|
|
20230728,124500,46785555,3360,3360,3360,3360,0
|
|
20230728,124400,46785555,3360,3360,3360,3360,0
|
|
20230728,124300,46785555,3360,3360,3360,3360,0
|
|
20230728,124200,46785555,3360,3360,3360,3360,1
|
|
20230728,124100,46782195,3360,3360,3360,3360,0
|
|
20230728,124000,46782195,3360,3360,3360,3360,0
|
|
20230728,123900,46782195,3360,3360,3360,3360,0
|
|
20230728,123800,46782195,3360,3360,3360,3360,0
|
|
20230728,123700,46782195,3360,3360,3360,3360,0
|
|
20230728,123600,46782195,3360,3360,3360,3360,1
|
|
20230728,123500,46778835,3335,3335,3335,3335,0
|
|
20230728,123400,46778835,3335,3335,3335,3335,0
|
|
20230728,123300,46778835,3335,3335,3335,3335,0
|
|
20230728,123200,46778835,3335,3335,3335,3335,0
|
|
20230728,123100,46778835,3335,3335,3335,3335,100
|
|
20230728,123000,46445335,3360,3360,3360,3360,0
|
|
20230728,122900,46445335,3360,3360,3360,3360,0
|
|
20230728,122800,46445335,3360,3360,3360,3360,0
|
|
20230728,122700,46445335,3360,3360,3360,3360,0
|
|
20230728,122600,46445335,3360,3360,3360,3360,0
|
|
20230728,122500,46445335,3360,3360,3360,3360,0
|
|
20230728,122400,46445335,3360,3360,3360,3360,0
|
|
20230728,122300,46445335,3360,3360,3360,3360,0
|
|
20230728,122200,46445335,3360,3360,3360,3360,4
|
|
20230728,122100,46431895,3360,3360,3360,3360,0
|
|
20230728,122000,46431895,3360,3360,3360,3360,0
|
|
20230728,121900,46431895,3360,3360,3360,3360,0
|
|
20230728,121800,46431895,3360,3360,3360,3360,0
|
|
20230728,121700,46431895,3360,3360,3360,3360,0
|
|
20230728,121600,46431895,3360,3360,3360,3360,1
|
|
20230728,121500,46428535,3340,3340,3340,3340,0
|
|
20230728,121400,46428535,3340,3340,3340,3340,0
|
|
20230728,121300,46428535,3340,3340,3340,3340,0
|
|
20230728,121200,46428535,3340,3340,3340,3340,0
|
|
20230728,121100,46428535,3340,3340,3340,3340,0
|
|
20230728,121000,46428535,3340,3340,3340,3340,0
|
|
20230728,120900,46428535,3340,3340,3340,3340,0
|
|
20230728,120800,46428535,3340,3340,3340,3340,83
|
|
20230728,120700,46151315,3340,3340,3340,3340,56
|
|
20230728,120600,45964275,3355,3355,3355,3355,0
|
|
20230728,120500,45964275,3355,3355,3355,3355,8
|
|
20230728,120400,45937435,3365,3365,3365,3365,0
|
|
20230728,120300,45937435,3365,3365,3365,3365,0
|
|
20230728,120200,45937435,3365,3360,3365,3360,12
|
|
20230728,120100,45897065,3365,3355,3365,3355,17
|
|
20230728,120000,45839960,3345,3345,3345,3345,0
|
|
20230728,115900,45839960,3345,3345,3345,3345,467
|
|
20230728,115800,44277845,3355,3355,3355,3355,0
|
|
20230728,115700,44277845,3355,3355,3355,3355,0
|
|
20230728,115600,44277845,3355,3355,3355,3355,10
|
|
20230728,115500,44244295,3355,3355,3355,3355,23
|
|
20230728,115400,44167130,3360,3360,3360,3360,0
|
|
20230728,115300,44167130,3360,3360,3360,3360,0
|
|
20230728,115200,44167130,3360,3360,3360,3360,0
|
|
20230728,115100,44167130,3360,3360,3360,3360,0
|
|
20230728,115000,44167130,3360,3360,3360,3360,0
|
|
20230728,114900,44167130,3360,3360,3360,3360,1
|
|
20230728,114800,44163770,3360,3360,3360,3360,0
|
|
20230728,114700,44163770,3360,3360,3360,3360,0
|
|
20230728,114600,44163770,3360,3360,3360,3360,0
|
|
20230728,114500,44163770,3360,3360,3360,3360,0
|
|
20230728,114400,44163770,3360,3360,3360,3360,31
|
|
20230728,114300,44059610,3365,3365,3365,3365,0
|
|
20230728,114200,44059610,3365,3360,3365,3360,200
|
|
20230728,114100,43387370,3360,3360,3360,3360,0
|
|
20230728,114000,43387370,3360,3355,3360,3355,19
|
|
20230728,113900,43323550,3360,3360,3360,3355,55
|
|
20230728,113800,43138755,3360,3360,3360,3360,0
|
|
20230728,113700,43138755,3360,3360,3360,3360,0
|
|
20230728,113600,43138755,3360,3360,3360,3360,0
|
|
20230728,113500,43138755,3360,3360,3360,3360,0
|
|
20230728,113400,43138755,3360,3360,3360,3360,0
|
|
20230728,113300,43138755,3360,3360,3360,3360,0
|
|
20230728,113200,43138755,3360,3360,3360,3360,0
|
|
20230728,113100,43138755,3360,3360,3360,3360,0
|
|
20230728,113000,43138755,3360,3360,3360,3360,0
|
|
20230728,112900,43138755,3360,3360,3360,3360,0
|
|
20230728,112800,43138755,3360,3360,3360,3360,0
|
|
20230728,112700,43138755,3360,3360,3360,3360,0
|
|
20230728,112600,43138755,3360,3360,3360,3360,0
|
|
20230728,112500,43138755,3360,3360,3360,3360,0
|
|
20230728,112400,43138755,3360,3360,3360,3360,0
|
|
20230728,112300,43138755,3360,3355,3360,3335,41
|
|
20230728,112200,43001205,3350,3350,3355,3345,137
|
|
20230728,112100,42542705,3350,3350,3350,3350,316
|
|
20230728,112000,41484105,3350,3345,3350,3345,14
|
|
20230728,111900,41437230,3345,3345,3345,3345,0
|
|
20230728,111800,41437230,3345,3345,3345,3345,0
|
|
20230728,111700,41437230,3345,3345,3345,3345,0
|
|
20230728,111600,41437230,3345,3345,3345,3345,0
|
|
20230728,111500,41437230,3345,3345,3345,3345,200
|
|
20230728,111400,40768230,3330,3330,3330,3330,0
|
|
20230728,111300,40768230,3330,3330,3330,3330,200
|
|
20230728,111200,40102230,3330,3330,3330,3330,0
|
|
20230728,111100,40102230,3330,3330,3330,3330,0
|
|
20230728,111000,40102230,3330,3330,3330,3330,242
|
|
20230728,110900,39296370,3345,3345,3345,3345,100
|
|
20230728,110800,38961870,3345,3345,3345,3345,0
|
|
20230728,110700,38961870,3345,3345,3345,3345,0
|
|
20230728,110600,38961870,3345,3345,3345,3345,0
|
|
20230728,110500,38961870,3345,3345,3345,3345,0
|
|
20230728,110400,38961870,3345,3345,3345,3345,0
|
|
20230728,110300,38961870,3345,3345,3345,3345,0
|
|
20230728,110200,38961870,3345,3345,3345,3345,0
|
|
20230728,110100,38961870,3345,3345,3345,3345,100
|
|
20230728,110000,38627370,3345,3345,3345,3345,0
|
|
20230728,105900,38627370,3345,3345,3345,3345,0
|
|
20230728,105800,38627370,3345,3345,3345,3345,0
|
|
20230728,105700,38627370,3345,3345,3345,3345,0
|
|
20230728,105600,38627370,3345,3345,3345,3345,0
|
|
20230728,105500,38627370,3345,3345,3345,3345,2
|
|
20230728,105400,38620680,3345,3345,3345,3345,140
|
|
20230728,105300,38152380,3345,3345,3345,3345,10
|
|
20230728,105200,38118930,3345,3345,3345,3345,1
|
|
20230728,105100,38115585,3345,3345,3345,3345,0
|
|
20230728,105000,38115585,3345,3330,3345,3330,2004
|
|
20230728,104900,31413795,3335,3335,3335,3335,0
|
|
20230728,104800,31413795,3335,3335,3335,3335,0
|
|
20230728,104700,31413795,3335,3335,3335,3335,0
|
|
20230728,104600,31413795,3335,3335,3335,3335,7
|
|
20230728,104500,31390450,3325,3325,3325,3325,0
|
|
20230728,104400,31390450,3325,3325,3325,3325,0
|
|
20230728,104300,31390450,3325,3325,3325,3325,0
|
|
20230728,104200,31390450,3325,3325,3325,3325,0
|
|
20230728,104100,31390450,3325,3325,3325,3325,0
|
|
20230728,104000,31390450,3325,3325,3325,3325,0
|
|
20230728,103900,31390450,3325,3325,3325,3325,0
|
|
20230728,103800,31390450,3325,3325,3325,3325,0
|
|
20230728,103700,31390450,3325,3325,3325,3325,0
|
|
20230728,103600,31390450,3325,3325,3325,3325,100
|
|
20230728,103500,31057950,3335,3335,3335,3335,0
|
|
20230728,103400,31057950,3335,3335,3335,3335,0
|
|
20230728,103300,31057950,3335,3335,3335,3335,0
|
|
20230728,103200,31057950,3335,3335,3335,3335,0
|
|
20230728,103100,31057950,3335,3335,3335,3335,0
|
|
20230728,103000,31057950,3335,3335,3335,3335,1
|
|
20230728,102900,31054615,3335,3335,3335,3335,0
|
|
20230728,102800,31054615,3335,3330,3335,3330,8
|
|
20230728,102700,31027965,3325,3325,3325,3325,5
|
|
20230728,102600,31011340,3320,3320,3320,3320,0
|
|
20230728,102500,31011340,3320,3320,3320,3320,0
|
|
20230728,102400,31011340,3320,3320,3320,3320,0
|
|
20230728,102300,31011340,3320,3320,3320,3320,0
|
|
20230728,102200,31011340,3320,3320,3320,3320,0
|
|
20230728,102100,31011340,3320,3320,3320,3320,0
|
|
20230728,102000,31011340,3320,3320,3320,3320,0
|
|
20230728,101900,31011340,3320,3320,3320,3320,242
|
|
20230728,101800,30207900,3300,3300,3300,3300,0
|
|
20230728,101700,30207900,3300,3300,3300,3300,0
|
|
20230728,101600,30207900,3300,3300,3300,3300,0
|
|
20230728,101500,30207900,3300,3300,3300,3300,0
|
|
20230728,101400,30207900,3300,3300,3300,3300,0
|
|
20230728,101300,30207900,3300,3300,3300,3300,0
|
|
20230728,101200,30207900,3300,3300,3300,3300,0
|
|
20230728,101100,30207900,3300,3300,3300,3300,1000
|
|
20230728,101000,26907900,3300,3300,3300,3300,0
|
|
20230728,100900,26907900,3300,3300,3300,3300,0
|
|
20230728,100800,26907900,3300,3300,3300,3300,0
|
|
20230728,100700,26907900,3300,3300,3300,3300,0
|
|
20230728,100600,26907900,3300,3300,3300,3300,0
|
|
20230728,100500,26907900,3300,3300,3300,3300,0
|
|
20230728,100400,26907900,3300,3300,3300,3300,0
|
|
20230728,100300,26907900,3300,3300,3300,3300,0
|
|
20230728,100200,26907900,3300,3300,3300,3300,0
|
|
20230728,100100,26907900,3300,3300,3300,3300,100
|
|
20230728,100000,26577900,3320,3320,3320,3320,0
|
|
20230728,095900,26577900,3320,3320,3320,3320,0
|
|
20230728,095800,26577900,3320,3320,3320,3320,0
|
|
20230728,095700,26577900,3320,3320,3320,3320,0
|
|
20230728,095600,26577900,3320,3320,3320,3320,0
|
|
20230728,095500,26577900,3320,3320,3320,3320,0
|
|
20230728,095400,26577900,3320,3320,3320,3320,0
|
|
20230728,095300,26577900,3320,3320,3320,3320,0
|
|
20230728,095200,26577900,3320,3320,3320,3320,0
|
|
20230728,095100,26577900,3320,3320,3320,3320,0
|
|
20230728,095000,26577900,3320,3320,3320,3320,0
|
|
20230728,094900,26577900,3320,3320,3320,3320,0
|
|
20230728,094800,26577900,3320,3320,3320,3320,0
|
|
20230728,094700,26577900,3320,3320,3320,3320,0
|
|
20230728,094600,26577900,3320,3320,3320,3320,0
|
|
20230728,094500,26577900,3320,3320,3320,3320,0
|
|
20230728,094400,26577900,3320,3320,3320,3320,0
|
|
20230728,094300,26577900,3320,3320,3320,3320,0
|
|
20230728,094200,26577900,3320,3320,3320,3320,0
|
|
20230728,094100,26577900,3320,3320,3320,3320,0
|
|
20230728,094000,26577900,3320,3315,3320,3315,100
|
|
20230728,093900,26246385,3315,3315,3315,3315,13
|
|
20230728,093800,26203290,3315,3315,3315,3315,0
|
|
20230728,093700,26203290,3315,3315,3315,3315,1
|
|
20230728,093600,26199975,3320,3320,3320,3320,0
|
|
20230728,093500,26199975,3320,3320,3320,3320,0
|
|
20230728,093400,26199975,3320,3320,3320,3320,0
|
|
20230728,093300,26199975,3320,3320,3320,3320,1
|
|
20230728,093200,26196655,3320,3320,3320,3320,1
|
|
20230728,093100,26193335,3320,3320,3320,3320,1
|
|
20230728,093000,26190015,3320,3320,3320,3320,0
|
|
20230728,092900,26190015,3320,3320,3320,3320,0
|
|
20230728,092800,26190015,3320,3320,3320,3320,0
|
|
20230728,092700,26190015,3320,3320,3320,3320,0
|
|
20230728,092600,26190015,3320,3320,3320,3320,0
|
|
20230728,092500,26190015,3320,3320,3320,3320,0
|
|
20230728,092400,26190015,3320,3320,3320,3320,0
|
|
20230728,092300,26190015,3320,3320,3320,3320,0
|
|
20230728,092200,26190015,3320,3320,3320,3320,0
|
|
20230728,092100,26190015,3320,3320,3320,3320,1
|
|
20230728,092000,26186695,3320,3310,3320,3295,5
|
|
20230728,091900,26170155,3320,3315,3320,3315,155
|
|
20230728,091800,25656325,3315,3315,3315,3315,3
|
|
20230728,091700,25646380,3310,3310,3310,3310,0
|
|
20230728,091600,25646380,3310,3310,3310,3310,494
|
|
20230728,091500,24011240,3315,3315,3315,3315,6
|
|
20230728,091400,23991350,3310,3305,3310,3305,106
|
|
20230728,091300,23640990,3305,3305,3305,3305,0
|
|
20230728,091200,23640990,3305,3305,3305,3305,0
|
|
20230728,091100,23640990,3305,3305,3305,3305,0
|
|
20230728,091000,23640990,3305,3305,3305,3305,0
|
|
20230728,090900,23640990,3305,3305,3305,3305,0
|
|
20230728,090800,23640990,3305,3305,3305,3305,0
|
|
20230728,090700,23640990,3305,3305,3305,3305,5
|
|
20230728,090600,23624465,3300,3280,3300,3280,499
|
|
20230728,090500,21977935,3280,3270,3280,3270,430
|
|
20230728,090400,20571015,3245,3245,3245,3245,0
|
|
20230728,090300,20571015,3245,3275,3275,3245,670
|
|
20230728,090200,18393115,3275,3260,3275,3235,339
|
|
20230728,090100,17290685,3270,3240,3270,3235,1022
|
|
20230728,090000,13956070,3250,3230,3250,3230,4317
|