621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191800,172679330,8850,8850,8850,8850,1207
|
|
20230728,191700,172679330,8850,8850,8850,8850,0
|
|
20230728,191600,172679330,8850,8850,8850,8850,0
|
|
20230728,191500,172679330,8850,8850,8850,8850,0
|
|
20230728,191400,172679330,8850,8850,8850,8850,0
|
|
20230728,191300,172679330,8850,8850,8850,8850,0
|
|
20230728,191200,172679330,8850,8850,8850,8850,0
|
|
20230728,191100,172679330,8850,8850,8850,8850,0
|
|
20230728,191000,172679330,8850,8850,8850,8850,0
|
|
20230728,190900,172679330,8850,8850,8850,8850,0
|
|
20230728,190800,172679330,8850,8850,8850,8850,0
|
|
20230728,190700,172679330,8850,8850,8850,8850,0
|
|
20230728,190600,172679330,8850,8850,8850,8850,0
|
|
20230728,190500,172679330,8850,8850,8850,8850,0
|
|
20230728,190400,172679330,8850,8850,8850,8850,0
|
|
20230728,190300,172679330,8850,8850,8850,8850,0
|
|
20230728,190200,172679330,8850,8850,8850,8850,0
|
|
20230728,190100,172679330,8850,8850,8850,8850,0
|
|
20230728,190000,172679330,8850,8850,8850,8850,0
|
|
20230728,185900,172679330,8850,8850,8850,8850,0
|
|
20230728,185800,172679330,8850,8850,8850,8850,0
|
|
20230728,185700,172679330,8850,8850,8850,8850,0
|
|
20230728,185600,172679330,8850,8850,8850,8850,0
|
|
20230728,185500,172679330,8850,8850,8850,8850,0
|
|
20230728,185400,172679330,8850,8850,8850,8850,0
|
|
20230728,185300,172679330,8850,8850,8850,8850,0
|
|
20230728,185200,172679330,8850,8850,8850,8850,0
|
|
20230728,185100,172679330,8850,8850,8850,8850,0
|
|
20230728,185000,172679330,8850,8850,8850,8850,0
|
|
20230728,184900,172679330,8850,8850,8850,8850,0
|
|
20230728,184800,172679330,8850,8850,8850,8850,1207
|
|
20230728,184700,172679330,8850,8850,8850,8850,0
|
|
20230728,184600,172679330,8850,8850,8850,8850,0
|
|
20230728,184500,172679330,8850,8850,8850,8850,0
|
|
20230728,184400,172679330,8850,8850,8850,8850,0
|
|
20230728,184300,172679330,8850,8850,8850,8850,0
|
|
20230728,184200,172679330,8850,8850,8850,8850,0
|
|
20230728,184100,172679330,8850,8850,8850,8850,0
|
|
20230728,184000,172679330,8850,8850,8850,8850,0
|
|
20230728,183900,172679330,8850,8850,8850,8850,0
|
|
20230728,183800,172679330,8850,8850,8850,8850,0
|
|
20230728,183700,172679330,8850,8850,8850,8850,0
|
|
20230728,183600,172679330,8850,8850,8850,8850,0
|
|
20230728,183500,172679330,8850,8850,8850,8850,0
|
|
20230728,183400,172679330,8850,8850,8850,8850,0
|
|
20230728,183300,172679330,8850,8850,8850,8850,0
|
|
20230728,183200,172679330,8850,8850,8850,8850,0
|
|
20230728,183100,172679330,8850,8850,8850,8850,0
|
|
20230728,183000,172679330,8850,8850,8850,8850,0
|
|
20230728,182900,172679330,8850,8850,8850,8850,0
|
|
20230728,182800,172679330,8850,8850,8850,8850,0
|
|
20230728,182700,172679330,8850,8850,8850,8850,0
|
|
20230728,182600,172679330,8850,8850,8850,8850,0
|
|
20230728,182500,172679330,8850,8850,8850,8850,0
|
|
20230728,182400,172679330,8850,8850,8850,8850,0
|
|
20230728,182300,172679330,8850,8850,8850,8850,0
|
|
20230728,182200,172679330,8850,8850,8850,8850,0
|
|
20230728,182100,172679330,8850,8850,8850,8850,0
|
|
20230728,182000,172679330,8850,8850,8850,8850,0
|
|
20230728,181900,172679330,8850,8850,8850,8850,0
|
|
20230728,181800,172679330,8850,8850,8850,8850,1207
|
|
20230728,181700,172679330,8850,8850,8850,8850,0
|
|
20230728,181600,172679330,8850,8850,8850,8850,0
|
|
20230728,181500,172679330,8850,8850,8850,8850,0
|
|
20230728,181400,172679330,8850,8850,8850,8850,0
|
|
20230728,181300,172679330,8850,8850,8850,8850,0
|
|
20230728,181200,172679330,8850,8850,8850,8850,0
|
|
20230728,181100,172679330,8850,8850,8850,8850,0
|
|
20230728,181000,172679330,8850,8850,8850,8850,0
|
|
20230728,180900,172679330,8850,8850,8850,8850,0
|
|
20230728,180800,172679330,8850,8850,8850,8850,0
|
|
20230728,180700,172679330,8850,8850,8850,8850,0
|
|
20230728,180600,172679330,8850,8850,8850,8850,0
|
|
20230728,180500,172679330,8850,8850,8850,8850,0
|
|
20230728,180400,172679330,8850,8850,8850,8850,0
|
|
20230728,180300,172679330,8850,8850,8850,8850,0
|
|
20230728,180200,172679330,8850,8850,8850,8850,0
|
|
20230728,180100,172679330,8850,8850,8850,8850,0
|
|
20230728,180000,172679330,8850,8850,8850,8850,0
|
|
20230728,175900,172679330,8850,8850,8850,8850,0
|
|
20230728,175800,172679330,8850,8850,8850,8850,0
|
|
20230728,175700,172679330,8850,8850,8850,8850,0
|
|
20230728,175600,172679330,8850,8850,8850,8850,0
|
|
20230728,175500,172679330,8850,8850,8850,8850,0
|
|
20230728,175400,172679330,8850,8850,8850,8850,0
|
|
20230728,175300,172679330,8850,8850,8850,8850,0
|
|
20230728,175200,172679330,8850,8850,8850,8850,0
|
|
20230728,175100,172679330,8850,8850,8850,8850,0
|
|
20230728,175000,172679330,8850,8850,8850,8850,0
|
|
20230728,174900,172679330,8850,8850,8850,8850,0
|
|
20230728,174800,172679330,8850,8850,8850,8850,1207
|
|
20230728,174700,172679330,8850,8850,8850,8850,0
|
|
20230728,174600,172679330,8850,8850,8850,8850,0
|
|
20230728,174500,172679330,8850,8850,8850,8850,0
|
|
20230728,174400,172679330,8850,8850,8850,8850,0
|
|
20230728,174300,172679330,8850,8850,8850,8850,0
|
|
20230728,174200,172679330,8850,8850,8850,8850,0
|
|
20230728,174100,172679330,8850,8850,8850,8850,0
|
|
20230728,174000,172679330,8850,8850,8850,8850,0
|
|
20230728,173900,172679330,8850,8850,8850,8850,0
|
|
20230728,173800,172679330,8850,8850,8850,8850,0
|
|
20230728,173700,172679330,8850,8850,8850,8850,0
|
|
20230728,173600,172679330,8850,8850,8850,8850,0
|
|
20230728,173500,172679330,8850,8850,8850,8850,0
|
|
20230728,173400,172679330,8850,8850,8850,8850,0
|
|
20230728,173300,172679330,8850,8850,8850,8850,0
|
|
20230728,173200,172679330,8850,8850,8850,8850,0
|
|
20230728,173100,172679330,8850,8850,8850,8850,0
|
|
20230728,173000,172679330,8850,8850,8850,8850,0
|
|
20230728,172900,172679330,8850,8850,8850,8850,0
|
|
20230728,172800,172679330,8850,8850,8850,8850,0
|
|
20230728,172700,172679330,8850,8850,8850,8850,0
|
|
20230728,172600,172679330,8850,8850,8850,8850,0
|
|
20230728,172500,172679330,8850,8850,8850,8850,0
|
|
20230728,172400,172679330,8850,8850,8850,8850,0
|
|
20230728,172300,172679330,8850,8850,8850,8850,0
|
|
20230728,172200,172679330,8850,8850,8850,8850,0
|
|
20230728,172100,172679330,8850,8850,8850,8850,0
|
|
20230728,172000,172679330,8850,8850,8850,8850,0
|
|
20230728,171900,172679330,8850,8850,8850,8850,0
|
|
20230728,171800,172679330,8850,8850,8850,8850,1207
|
|
20230728,171700,172679330,8850,8850,8850,8850,0
|
|
20230728,171600,172679330,8850,8850,8850,8850,0
|
|
20230728,171500,172679330,8850,8850,8850,8850,0
|
|
20230728,171400,172679330,8850,8850,8850,8850,0
|
|
20230728,171300,172679330,8850,8850,8850,8850,0
|
|
20230728,171200,172679330,8850,8850,8850,8850,0
|
|
20230728,171100,172679330,8850,8850,8850,8850,0
|
|
20230728,171000,172679330,8850,8850,8850,8850,0
|
|
20230728,170900,172679330,8850,8850,8850,8850,0
|
|
20230728,170800,172679330,8850,8850,8850,8850,0
|
|
20230728,170700,172679330,8850,8850,8850,8850,0
|
|
20230728,170600,172679330,8850,8850,8850,8850,0
|
|
20230728,170500,172679330,8850,8850,8850,8850,0
|
|
20230728,170400,172679330,8850,8850,8850,8850,0
|
|
20230728,170300,172679330,8850,8850,8850,8850,0
|
|
20230728,170200,172679330,8850,8850,8850,8850,0
|
|
20230728,170100,172679330,8850,8850,8850,8850,0
|
|
20230728,170000,172679330,8850,8850,8850,8850,0
|
|
20230728,165900,172679330,8850,8850,8850,8850,0
|
|
20230728,165800,172679330,8850,8850,8850,8850,0
|
|
20230728,165700,172679330,8850,8850,8850,8850,0
|
|
20230728,165600,172679330,8850,8850,8850,8850,0
|
|
20230728,165500,172679330,8850,8850,8850,8850,0
|
|
20230728,165400,172679330,8850,8850,8850,8850,0
|
|
20230728,165300,172679330,8850,8850,8850,8850,0
|
|
20230728,165200,172679330,8850,8850,8850,8850,0
|
|
20230728,165100,172679330,8850,8850,8850,8850,0
|
|
20230728,165000,172679330,8850,8850,8850,8850,0
|
|
20230728,164900,172679330,8850,8850,8850,8850,0
|
|
20230728,164800,172679330,8850,8850,8850,8850,1207
|
|
20230728,164700,172679330,8850,8850,8850,8850,0
|
|
20230728,164600,172679330,8850,8850,8850,8850,0
|
|
20230728,164500,172679330,8850,8850,8850,8850,0
|
|
20230728,164400,172679330,8850,8850,8850,8850,0
|
|
20230728,164300,172679330,8850,8850,8850,8850,0
|
|
20230728,164200,172679330,8850,8850,8850,8850,0
|
|
20230728,164100,172679330,8850,8850,8850,8850,0
|
|
20230728,164000,172679330,8850,8850,8850,8850,0
|
|
20230728,163900,172679330,8850,8850,8850,8850,0
|
|
20230728,163800,172679330,8850,8850,8850,8850,0
|
|
20230728,163700,172679330,8850,8850,8850,8850,0
|
|
20230728,163600,172679330,8850,8850,8850,8850,0
|
|
20230728,163500,172679330,8850,8850,8850,8850,0
|
|
20230728,163400,172679330,8850,8850,8850,8850,0
|
|
20230728,163300,172679330,8850,8850,8850,8850,0
|
|
20230728,163200,172679330,8850,8850,8850,8850,0
|
|
20230728,163100,172679330,8850,8850,8850,8850,0
|
|
20230728,163000,172679330,8850,8850,8850,8850,0
|
|
20230728,162900,172679330,8850,8850,8850,8850,0
|
|
20230728,162800,172679330,8850,8850,8850,8850,0
|
|
20230728,162700,172679330,8850,8850,8850,8850,0
|
|
20230728,162600,172679330,8850,8850,8850,8850,0
|
|
20230728,162500,172679330,8850,8850,8850,8850,0
|
|
20230728,162400,172679330,8850,8850,8850,8850,0
|
|
20230728,162300,172679330,8850,8850,8850,8850,0
|
|
20230728,162200,172679330,8850,8850,8850,8850,0
|
|
20230728,162100,172679330,8850,8850,8850,8850,0
|
|
20230728,162000,172679330,8850,8850,8850,8850,0
|
|
20230728,161900,172679330,8850,8850,8850,8850,0
|
|
20230728,161800,172679330,8850,8850,8850,8850,1207
|
|
20230728,161700,172679330,8850,8850,8850,8850,0
|
|
20230728,161600,172679330,8850,8850,8850,8850,0
|
|
20230728,161500,172679330,8850,8850,8850,8850,0
|
|
20230728,161400,172679330,8850,8850,8850,8850,0
|
|
20230728,161300,172679330,8850,8850,8850,8850,0
|
|
20230728,161200,172679330,8850,8850,8850,8850,0
|
|
20230728,161100,172679330,8850,8850,8850,8850,0
|
|
20230728,161000,172679330,8850,8850,8850,8850,0
|
|
20230728,160900,172679330,8850,8850,8850,8850,0
|
|
20230728,160800,172679330,8850,8850,8850,8850,0
|
|
20230728,160700,172679330,8850,8850,8850,8850,0
|
|
20230728,160600,172679330,8850,8850,8850,8850,0
|
|
20230728,160500,172679330,8850,8850,8850,8850,0
|
|
20230728,160400,172679330,8850,8850,8850,8850,0
|
|
20230728,160300,172679330,8850,8850,8850,8850,0
|
|
20230728,160200,172679330,8850,8850,8850,8850,0
|
|
20230728,160100,172679330,8850,8850,8850,8850,0
|
|
20230728,160000,172679330,8850,8850,8850,8850,0
|
|
20230728,155900,172679330,8850,8850,8850,8850,0
|
|
20230728,155800,172679330,8850,8850,8850,8850,0
|
|
20230728,155700,172679330,8850,8850,8850,8850,0
|
|
20230728,155600,172679330,8850,8850,8850,8850,0
|
|
20230728,155500,172679330,8850,8850,8850,8850,0
|
|
20230728,155400,172679330,8850,8850,8850,8850,0
|
|
20230728,155300,172679330,8850,8850,8850,8850,0
|
|
20230728,155200,172679330,8850,8850,8850,8850,0
|
|
20230728,155100,172679330,8850,8850,8850,8850,0
|
|
20230728,155000,172679330,8850,8850,8850,8850,0
|
|
20230728,154900,172679330,8850,8850,8850,8850,0
|
|
20230728,154800,172679330,8850,8850,8850,8850,1207
|
|
20230728,154700,172679330,8850,8850,8850,8850,0
|
|
20230728,154600,172679330,8850,8850,8850,8850,0
|
|
20230728,154500,172679330,8850,8850,8850,8850,0
|
|
20230728,154400,172679330,8850,8850,8850,8850,0
|
|
20230728,154300,172679330,8850,8850,8850,8850,0
|
|
20230728,154200,172679330,8850,8850,8850,8850,0
|
|
20230728,154100,172679330,8850,8850,8850,8850,0
|
|
20230728,154000,172679330,8850,8850,8850,8850,0
|
|
20230728,153900,172679330,8850,8850,8850,8850,0
|
|
20230728,153800,172679330,8850,8850,8850,8850,0
|
|
20230728,153700,172679330,8850,8850,8850,8850,0
|
|
20230728,153600,172679330,8850,8850,8850,8850,0
|
|
20230728,153500,172679330,8850,8850,8850,8850,0
|
|
20230728,153400,172679330,8850,8850,8850,8850,0
|
|
20230728,153300,172679330,8850,8850,8850,8850,0
|
|
20230728,153200,172679330,8850,8850,8850,8850,0
|
|
20230728,153100,172679330,8850,8850,8850,8850,0
|
|
20230728,153000,172679330,8850,8850,8850,8850,1207
|
|
20230728,152900,161997380,8880,8880,8880,8880,0
|
|
20230728,152800,161997380,8880,8880,8880,8880,0
|
|
20230728,152700,161997380,8880,8880,8880,8880,0
|
|
20230728,152600,161997380,8880,8880,8880,8880,0
|
|
20230728,152500,161997380,8880,8880,8880,8880,0
|
|
20230728,152400,161997380,8880,8880,8880,8880,0
|
|
20230728,152300,161997380,8880,8880,8880,8880,0
|
|
20230728,152200,161997380,8880,8880,8880,8880,0
|
|
20230728,152100,161997380,8880,8880,8880,8880,0
|
|
20230728,152000,161997380,8880,8880,8880,8880,0
|
|
20230728,151900,161997380,8880,8880,8880,8880,0
|
|
20230728,151800,161997380,8880,8810,8880,8810,535
|
|
20230728,151700,157282350,8780,8780,8780,8780,72
|
|
20230728,151600,156650190,8790,8810,8810,8750,1390
|
|
20230728,151500,144433630,8840,8850,8850,8810,755
|
|
20230728,151400,137779430,8860,8860,8860,8860,31
|
|
20230728,151300,137504770,8880,8880,8880,8880,0
|
|
20230728,151200,137504770,8880,8880,8880,8880,0
|
|
20230728,151100,137504770,8880,8880,8880,8880,0
|
|
20230728,151000,137504770,8880,8880,8880,8880,0
|
|
20230728,150900,137504770,8880,8880,8880,8880,0
|
|
20230728,150800,137504770,8880,8880,8880,8880,0
|
|
20230728,150700,137504770,8880,8880,8880,8880,0
|
|
20230728,150600,137504770,8880,8880,8880,8880,0
|
|
20230728,150500,137504770,8880,8880,8880,8880,0
|
|
20230728,150400,137504770,8880,8880,8880,8880,0
|
|
20230728,150300,137504770,8880,8880,8880,8880,0
|
|
20230728,150200,137504770,8880,8880,8880,8880,0
|
|
20230728,150100,137504770,8880,8880,8880,8880,0
|
|
20230728,150000,137504770,8880,8880,8880,8880,0
|
|
20230728,145900,137504770,8880,8880,8880,8880,0
|
|
20230728,145800,137504770,8880,8880,8880,8880,0
|
|
20230728,145700,137504770,8880,8880,8880,8880,0
|
|
20230728,145600,137504770,8880,8880,8880,8880,0
|
|
20230728,145500,137504770,8880,8880,8880,8880,0
|
|
20230728,145400,137504770,8880,8880,8880,8880,0
|
|
20230728,145300,137504770,8880,8880,8880,8880,0
|
|
20230728,145200,137504770,8880,8880,8880,8880,0
|
|
20230728,145100,137504770,8880,8880,8880,8880,0
|
|
20230728,145000,137504770,8880,8880,8880,8880,0
|
|
20230728,144900,137504770,8880,8880,8880,8880,1
|
|
20230728,144800,137495890,8870,8880,8880,8870,533
|
|
20230728,144700,132767180,8880,8880,8880,8880,0
|
|
20230728,144600,132767180,8880,8880,8880,8880,0
|
|
20230728,144500,132767180,8880,8880,8880,8880,0
|
|
20230728,144400,132767180,8880,8880,8880,8880,0
|
|
20230728,144300,132767180,8880,8880,8880,8880,0
|
|
20230728,144200,132767180,8880,8880,8880,8880,0
|
|
20230728,144100,132767180,8880,8880,8880,8880,0
|
|
20230728,144000,132767180,8880,8880,8880,8880,0
|
|
20230728,143900,132767180,8880,8880,8880,8880,0
|
|
20230728,143800,132767180,8880,8880,8880,8880,0
|
|
20230728,143700,132767180,8880,8880,8880,8880,0
|
|
20230728,143600,132767180,8880,8880,8880,8880,0
|
|
20230728,143500,132767180,8880,8880,8880,8880,0
|
|
20230728,143400,132767180,8880,8880,8880,8880,0
|
|
20230728,143300,132767180,8880,8880,8880,8880,0
|
|
20230728,143200,132767180,8880,8880,8880,8880,0
|
|
20230728,143100,132767180,8880,8880,8880,8880,1
|
|
20230728,143000,132758300,8880,8880,8880,8880,1
|
|
20230728,142900,132749420,8880,8880,8880,8880,0
|
|
20230728,142800,132749420,8880,8880,8880,8880,0
|
|
20230728,142700,132749420,8880,8880,8880,8880,0
|
|
20230728,142600,132749420,8880,8880,8880,8880,0
|
|
20230728,142500,132749420,8880,8880,8880,8880,0
|
|
20230728,142400,132749420,8880,8880,8880,8880,0
|
|
20230728,142300,132749420,8880,8880,8880,8880,0
|
|
20230728,142200,132749420,8880,8880,8880,8880,0
|
|
20230728,142100,132749420,8880,8880,8880,8880,0
|
|
20230728,142000,132749420,8880,8880,8880,8880,0
|
|
20230728,141900,132749420,8880,8880,8880,8880,0
|
|
20230728,141800,132749420,8880,8880,8880,8880,0
|
|
20230728,141700,132749420,8880,8880,8880,8880,0
|
|
20230728,141600,132749420,8880,8880,8880,8880,0
|
|
20230728,141500,132749420,8880,8880,8880,8880,0
|
|
20230728,141400,132749420,8880,8880,8880,8880,0
|
|
20230728,141300,132749420,8880,8880,8880,8880,0
|
|
20230728,141200,132749420,8880,8880,8880,8880,0
|
|
20230728,141100,132749420,8880,8880,8880,8880,0
|
|
20230728,141000,132749420,8880,8880,8880,8880,0
|
|
20230728,140900,132749420,8880,8880,8880,8880,1
|
|
20230728,140800,132740540,8860,8860,8860,8860,0
|
|
20230728,140700,132740540,8860,8860,8860,8860,0
|
|
20230728,140600,132740540,8860,8860,8860,8860,0
|
|
20230728,140500,132740540,8860,8860,8860,8860,0
|
|
20230728,140400,132740540,8860,8860,8860,8860,0
|
|
20230728,140300,132740540,8860,8860,8860,8860,0
|
|
20230728,140200,132740540,8860,8860,8860,8860,0
|
|
20230728,140100,132740540,8860,8860,8860,8860,0
|
|
20230728,140000,132740540,8860,8860,8860,8860,0
|
|
20230728,135900,132740540,8860,8860,8860,8860,0
|
|
20230728,135800,132740540,8860,8860,8860,8860,0
|
|
20230728,135700,132740540,8860,8860,8860,8860,0
|
|
20230728,135600,132740540,8860,8860,8860,8860,2
|
|
20230728,135500,132722820,8860,8860,8860,8860,0
|
|
20230728,135400,132722820,8860,8860,8860,8860,0
|
|
20230728,135300,132722820,8860,8860,8860,8860,0
|
|
20230728,135200,132722820,8860,8860,8860,8860,0
|
|
20230728,135100,132722820,8860,8860,8860,8860,0
|
|
20230728,135000,132722820,8860,8860,8860,8860,0
|
|
20230728,134900,132722820,8860,8860,8860,8860,0
|
|
20230728,134800,132722820,8860,8860,8860,8860,0
|
|
20230728,134700,132722820,8860,8860,8860,8860,0
|
|
20230728,134600,132722820,8860,8870,8870,8860,500
|
|
20230728,134500,128292620,8870,8870,8870,8870,0
|
|
20230728,134400,128292620,8870,8870,8870,8870,0
|
|
20230728,134300,128292620,8870,8870,8870,8870,0
|
|
20230728,134200,128292620,8870,8870,8870,8870,0
|
|
20230728,134100,128292620,8870,8870,8870,8870,0
|
|
20230728,134000,128292620,8870,8870,8870,8870,0
|
|
20230728,133900,128292620,8870,8850,8870,8850,980
|
|
20230728,133800,119609580,8850,8850,8850,8850,4
|
|
20230728,133700,119574180,8830,8830,8830,8830,0
|
|
20230728,133600,119574180,8830,8830,8830,8830,0
|
|
20230728,133500,119574180,8830,8830,8830,8830,0
|
|
20230728,133400,119574180,8830,8830,8830,8830,39
|
|
20230728,133300,119229810,8800,8800,8800,8800,0
|
|
20230728,133200,119229810,8800,8800,8800,8800,0
|
|
20230728,133100,119229810,8800,8800,8800,8800,34
|
|
20230728,133000,118930610,8800,8800,8800,8800,0
|
|
20230728,132900,118930610,8800,8800,8800,8800,0
|
|
20230728,132800,118930610,8800,8800,8800,8800,537
|
|
20230728,132700,114205010,8830,8830,8830,8830,2
|
|
20230728,132600,114187350,8830,8820,8830,8820,27
|
|
20230728,132500,113949200,8810,8810,8810,8810,0
|
|
20230728,132400,113949200,8810,8810,8810,8810,7
|
|
20230728,132300,113887530,8810,8810,8810,8810,32
|
|
20230728,132200,113605610,8790,8790,8790,8790,433
|
|
20230728,132100,109799540,8790,8790,8790,8790,0
|
|
20230728,132000,109799540,8790,8770,8790,8770,154
|
|
20230728,131900,108447660,8840,8840,8840,8840,2
|
|
20230728,131800,108429980,8840,8780,8840,8780,2315
|
|
20230728,131700,88087600,8780,8800,8800,8780,963
|
|
20230728,131600,79630030,8800,8800,8800,8800,418
|
|
20230728,131500,75951630,8800,8840,8840,8800,1213
|
|
20230728,131400,65251190,8860,8860,8860,8860,0
|
|
20230728,131300,65251190,8860,8860,8860,8860,0
|
|
20230728,131200,65251190,8860,8860,8860,8860,1
|
|
20230728,131100,65242330,8860,8860,8860,8860,0
|
|
20230728,131000,65242330,8860,8860,8860,8860,0
|
|
20230728,130900,65242330,8860,8860,8860,8860,0
|
|
20230728,130800,65242330,8860,8860,8860,8860,0
|
|
20230728,130700,65242330,8860,8860,8860,8860,0
|
|
20230728,130600,65242330,8860,8860,8860,8860,0
|
|
20230728,130500,65242330,8860,8860,8860,8860,0
|
|
20230728,130400,65242330,8860,8860,8860,8860,1
|
|
20230728,130300,65233470,8840,8840,8840,8840,0
|
|
20230728,130200,65233470,8840,8840,8840,8840,0
|
|
20230728,130100,65233470,8840,8840,8840,8840,0
|
|
20230728,130000,65233470,8840,8840,8840,8840,0
|
|
20230728,125900,65233470,8840,8840,8840,8840,0
|
|
20230728,125800,65233470,8840,8840,8840,8840,0
|
|
20230728,125700,65233470,8840,8840,8840,8840,2
|
|
20230728,125600,65215790,8870,8870,8870,8870,0
|
|
20230728,125500,65215790,8870,8860,8870,8860,2
|
|
20230728,125400,65198060,8870,8870,8870,8870,0
|
|
20230728,125300,65198060,8870,8870,8870,8870,0
|
|
20230728,125200,65198060,8870,8870,8870,8870,0
|
|
20230728,125100,65198060,8870,8870,8870,8870,0
|
|
20230728,125000,65198060,8870,8870,8870,8870,0
|
|
20230728,124900,65198060,8870,8870,8870,8870,0
|
|
20230728,124800,65198060,8870,8870,8870,8870,0
|
|
20230728,124700,65198060,8870,8870,8870,8870,0
|
|
20230728,124600,65198060,8870,8870,8870,8870,0
|
|
20230728,124500,65198060,8870,8870,8870,8870,0
|
|
20230728,124400,65198060,8870,8870,8870,8870,2
|
|
20230728,124300,65180320,8880,8880,8880,8880,0
|
|
20230728,124200,65180320,8880,8880,8880,8880,0
|
|
20230728,124100,65180320,8880,8880,8880,8880,0
|
|
20230728,124000,65180320,8880,8880,8880,8880,0
|
|
20230728,123900,65180320,8880,8880,8880,8880,0
|
|
20230728,123800,65180320,8880,8880,8880,8880,0
|
|
20230728,123700,65180320,8880,8880,8880,8880,0
|
|
20230728,123600,65180320,8880,8880,8880,8880,0
|
|
20230728,123500,65180320,8880,8880,8880,8880,0
|
|
20230728,123400,65180320,8880,8880,8880,8880,0
|
|
20230728,123300,65180320,8880,8880,8880,8880,0
|
|
20230728,123200,65180320,8880,8880,8880,8880,0
|
|
20230728,123100,65180320,8880,8880,8880,8880,0
|
|
20230728,123000,65180320,8880,8880,8880,8880,0
|
|
20230728,122900,65180320,8880,8880,8880,8880,0
|
|
20230728,122800,65180320,8880,8880,8880,8880,0
|
|
20230728,122700,65180320,8880,8880,8880,8880,0
|
|
20230728,122600,65180320,8880,8880,8880,8880,0
|
|
20230728,122500,65180320,8880,8880,8880,8880,0
|
|
20230728,122400,65180320,8880,8880,8880,8880,2
|
|
20230728,122300,65162560,8880,8880,8880,8880,0
|
|
20230728,122200,65162560,8880,8880,8880,8880,0
|
|
20230728,122100,65162560,8880,8880,8880,8880,2
|
|
20230728,122000,65144800,8880,8880,8880,8880,1
|
|
20230728,121900,65135920,8870,8870,8870,8870,0
|
|
20230728,121800,65135920,8870,8870,8870,8870,0
|
|
20230728,121700,65135920,8870,8870,8870,8870,0
|
|
20230728,121600,65135920,8870,8870,8870,8870,24
|
|
20230728,121500,64923040,8890,8890,8890,8890,0
|
|
20230728,121400,64923040,8890,8890,8890,8890,0
|
|
20230728,121300,64923040,8890,8890,8890,8890,0
|
|
20230728,121200,64923040,8890,8890,8890,8890,0
|
|
20230728,121100,64923040,8890,8890,8890,8890,7
|
|
20230728,121000,64860810,8890,8890,8890,8890,0
|
|
20230728,120900,64860810,8890,8890,8890,8890,10
|
|
20230728,120800,64771910,8890,8890,8890,8890,0
|
|
20230728,120700,64771910,8890,8890,8890,8890,0
|
|
20230728,120600,64771910,8890,8890,8890,8890,0
|
|
20230728,120500,64771910,8890,8890,8890,8890,0
|
|
20230728,120400,64771910,8890,8890,8890,8890,245
|
|
20230728,120300,62593860,8890,8890,8890,8890,0
|
|
20230728,120200,62593860,8890,8890,8890,8890,12
|
|
20230728,120100,62487180,8890,8890,8890,8890,0
|
|
20230728,120000,62487180,8890,8890,8890,8890,1
|
|
20230728,115900,62478290,8890,8890,8890,8890,0
|
|
20230728,115800,62478290,8890,8890,8890,8890,0
|
|
20230728,115700,62478290,8890,8890,8890,8890,0
|
|
20230728,115600,62478290,8890,8890,8890,8890,0
|
|
20230728,115500,62478290,8890,8890,8890,8890,0
|
|
20230728,115400,62478290,8890,8890,8890,8890,0
|
|
20230728,115300,62478290,8890,8890,8890,8890,0
|
|
20230728,115200,62478290,8890,8890,8890,8890,0
|
|
20230728,115100,62478290,8890,8890,8890,8890,0
|
|
20230728,115000,62478290,8890,8890,8890,8890,0
|
|
20230728,114900,62478290,8890,8890,8890,8890,0
|
|
20230728,114800,62478290,8890,8890,8890,8890,0
|
|
20230728,114700,62478290,8890,8890,8890,8890,0
|
|
20230728,114600,62478290,8890,8890,8890,8890,0
|
|
20230728,114500,62478290,8890,8890,8890,8890,0
|
|
20230728,114400,62478290,8890,8890,8890,8890,1
|
|
20230728,114300,62469400,8890,8890,8890,8890,0
|
|
20230728,114200,62469400,8890,8890,8890,8890,0
|
|
20230728,114100,62469400,8890,8890,8890,8890,10
|
|
20230728,114000,62380500,8890,8890,8890,8890,3
|
|
20230728,113900,62353830,8910,8910,8910,8910,0
|
|
20230728,113800,62353830,8910,8910,8910,8910,0
|
|
20230728,113700,62353830,8910,8910,8910,8910,0
|
|
20230728,113600,62353830,8910,8910,8910,8910,0
|
|
20230728,113500,62353830,8910,8910,8910,8910,0
|
|
20230728,113400,62353830,8910,8910,8910,8910,0
|
|
20230728,113300,62353830,8910,8900,8910,8900,912
|
|
20230728,113200,54236910,8870,8870,8870,8870,0
|
|
20230728,113100,54236910,8870,8870,8870,8870,0
|
|
20230728,113000,54236910,8870,8870,8870,8870,0
|
|
20230728,112900,54236910,8870,8870,8870,8870,0
|
|
20230728,112800,54236910,8870,8870,8870,8870,0
|
|
20230728,112700,54236910,8870,8870,8870,8870,220
|
|
20230728,112600,52285510,8870,8870,8870,8870,0
|
|
20230728,112500,52285510,8870,8870,8870,8870,0
|
|
20230728,112400,52285510,8870,8870,8870,8870,0
|
|
20230728,112300,52285510,8870,8870,8870,8870,0
|
|
20230728,112200,52285510,8870,8870,8870,8870,0
|
|
20230728,112100,52285510,8870,8870,8870,8870,0
|
|
20230728,112000,52285510,8870,8870,8870,8870,0
|
|
20230728,111900,52285510,8870,8870,8870,8870,0
|
|
20230728,111800,52285510,8870,8870,8870,8870,0
|
|
20230728,111700,52285510,8870,8870,8870,8870,1
|
|
20230728,111600,52276640,8870,8870,8870,8870,0
|
|
20230728,111500,52276640,8870,8870,8870,8870,1
|
|
20230728,111400,52267770,8870,8870,8870,8870,0
|
|
20230728,111300,52267770,8870,8870,8870,8870,0
|
|
20230728,111200,52267770,8870,8870,8870,8870,0
|
|
20230728,111100,52267770,8870,8870,8870,8870,0
|
|
20230728,111000,52267770,8870,8870,8870,8870,0
|
|
20230728,110900,52267770,8870,8870,8870,8870,1
|
|
20230728,110800,52258900,8900,8900,8900,8900,0
|
|
20230728,110700,52258900,8900,8900,8900,8900,0
|
|
20230728,110600,52258900,8900,8900,8900,8900,0
|
|
20230728,110500,52258900,8900,8900,8900,8900,0
|
|
20230728,110400,52258900,8900,8900,8900,8900,0
|
|
20230728,110300,52258900,8900,8900,8900,8900,0
|
|
20230728,110200,52258900,8900,8900,8900,8900,0
|
|
20230728,110100,52258900,8900,8900,8900,8900,0
|
|
20230728,110000,52258900,8900,8900,8900,8900,0
|
|
20230728,105900,52258900,8900,8900,8900,8900,0
|
|
20230728,105800,52258900,8900,8900,8900,8900,0
|
|
20230728,105700,52258900,8900,8900,8900,8900,0
|
|
20230728,105600,52258900,8900,8900,8900,8900,0
|
|
20230728,105500,52258900,8900,8900,8900,8900,0
|
|
20230728,105400,52258900,8900,8900,8900,8900,0
|
|
20230728,105300,52258900,8900,8900,8900,8900,296
|
|
20230728,105200,49624500,8940,8940,8940,8940,0
|
|
20230728,105100,49624500,8940,8940,8940,8940,0
|
|
20230728,105000,49624500,8940,8940,8940,8940,0
|
|
20230728,104900,49624500,8940,8940,8940,8940,0
|
|
20230728,104800,49624500,8940,8900,8940,8900,545
|
|
20230728,104700,44772160,8880,8880,8880,8880,0
|
|
20230728,104600,44772160,8880,8880,8880,8880,0
|
|
20230728,104500,44772160,8880,8880,8880,8880,0
|
|
20230728,104400,44772160,8880,8880,8880,8880,0
|
|
20230728,104300,44772160,8880,8880,8880,8880,0
|
|
20230728,104200,44772160,8880,8880,8880,8880,0
|
|
20230728,104100,44772160,8880,8880,8880,8880,0
|
|
20230728,104000,44772160,8880,8880,8880,8880,0
|
|
20230728,103900,44772160,8880,8880,8880,8880,32
|
|
20230728,103800,44488000,8890,8890,8890,8890,1
|
|
20230728,103700,44479110,8880,8880,8880,8880,0
|
|
20230728,103600,44479110,8880,8880,8880,8880,0
|
|
20230728,103500,44479110,8880,8880,8880,8880,1
|
|
20230728,103400,44470230,8890,8890,8890,8890,1
|
|
20230728,103300,44461340,8900,8900,8900,8900,0
|
|
20230728,103200,44461340,8900,8900,8900,8900,0
|
|
20230728,103100,44461340,8900,8900,8900,8900,1
|
|
20230728,103000,44452440,8910,8930,8930,8900,83
|
|
20230728,102900,43713020,8910,8910,8910,8910,0
|
|
20230728,102800,43713020,8910,8910,8910,8910,0
|
|
20230728,102700,43713020,8910,8910,8910,8910,0
|
|
20230728,102600,43713020,8910,8910,8910,8910,0
|
|
20230728,102500,43713020,8910,8910,8910,8910,0
|
|
20230728,102400,43713020,8910,8910,8910,8910,0
|
|
20230728,102300,43713020,8910,8910,8910,8910,0
|
|
20230728,102200,43713020,8910,8910,8910,8910,0
|
|
20230728,102100,43713020,8910,8910,8910,8910,49
|
|
20230728,102000,43276430,8910,8910,8910,8910,1
|
|
20230728,101900,43267520,8890,8850,8890,8850,4104
|
|
20230728,101800,6946320,8850,8850,8850,8850,0
|
|
20230728,101700,6946320,8850,8850,8850,8850,0
|
|
20230728,101600,6946320,8850,8850,8850,8850,1
|
|
20230728,101500,6937470,8850,8850,8850,8850,0
|
|
20230728,101400,6937470,8850,8850,8850,8850,0
|
|
20230728,101300,6937470,8850,8850,8850,8850,7
|
|
20230728,101200,6875520,8850,8850,8850,8850,2
|
|
20230728,101100,6857820,8850,8850,8850,8850,0
|
|
20230728,101000,6857820,8850,8850,8850,8850,0
|
|
20230728,100900,6857820,8850,8850,8850,8850,0
|
|
20230728,100800,6857820,8850,8850,8850,8850,0
|
|
20230728,100700,6857820,8850,8850,8850,8850,0
|
|
20230728,100600,6857820,8850,8850,8850,8850,0
|
|
20230728,100500,6857820,8850,8850,8850,8850,0
|
|
20230728,100400,6857820,8850,8850,8850,8850,1
|
|
20230728,100300,6848970,8850,8850,8850,8850,0
|
|
20230728,100200,6848970,8850,8850,8850,8850,0
|
|
20230728,100100,6848970,8850,8850,8850,8850,0
|
|
20230728,100000,6848970,8850,8850,8850,8850,0
|
|
20230728,095900,6848970,8850,8850,8850,8850,9
|
|
20230728,095800,6769320,8850,8850,8850,8850,80
|
|
20230728,095700,6061320,8830,8830,8830,8830,0
|
|
20230728,095600,6061320,8830,8830,8830,8830,0
|
|
20230728,095500,6061320,8830,8830,8830,8830,0
|
|
20230728,095400,6061320,8830,8830,8830,8830,0
|
|
20230728,095300,6061320,8830,8830,8830,8830,0
|
|
20230728,095200,6061320,8830,8830,8830,8830,0
|
|
20230728,095100,6061320,8830,8830,8830,8830,0
|
|
20230728,095000,6061320,8830,8830,8830,8830,180
|
|
20230728,094900,4471920,8830,8830,8830,8830,4
|
|
20230728,094800,4436600,8850,8820,8850,8820,102
|
|
20230728,094700,3536430,8800,8800,8800,8800,0
|
|
20230728,094600,3536430,8800,8800,8800,8800,0
|
|
20230728,094500,3536430,8800,8800,8800,8800,0
|
|
20230728,094400,3536430,8800,8800,8800,8800,27
|
|
20230728,094300,3298830,8800,8800,8800,8800,0
|
|
20230728,094200,3298830,8800,8800,8800,8800,0
|
|
20230728,094100,3298830,8800,8800,8800,8800,0
|
|
20230728,094000,3298830,8800,8800,8800,8800,0
|
|
20230728,093900,3298830,8800,8800,8800,8800,0
|
|
20230728,093800,3298830,8800,8800,8800,8800,1
|
|
20230728,093700,3290030,8800,8800,8800,8800,0
|
|
20230728,093600,3290030,8800,8800,8800,8800,0
|
|
20230728,093500,3290030,8800,8800,8800,8800,6
|
|
20230728,093400,3237230,8800,8800,8800,8800,11
|
|
20230728,093300,3140430,8800,8800,8800,8800,1
|
|
20230728,093200,3131630,8800,8800,8800,8800,0
|
|
20230728,093100,3131630,8800,8800,8800,8800,3
|
|
20230728,093000,3105230,8800,8800,8800,8800,1
|
|
20230728,092900,3096430,8800,8800,8800,8800,0
|
|
20230728,092800,3096430,8800,8800,8800,8800,0
|
|
20230728,092700,3096430,8800,8800,8800,8800,0
|
|
20230728,092600,3096430,8800,8800,8800,8800,0
|
|
20230728,092500,3096430,8800,8770,8800,8770,49
|
|
20230728,092400,2666610,8760,8760,8760,8760,0
|
|
20230728,092300,2666610,8760,8760,8760,8760,0
|
|
20230728,092200,2666610,8760,8760,8760,8760,0
|
|
20230728,092100,2666610,8760,8760,8760,8760,0
|
|
20230728,092000,2666610,8760,8760,8760,8760,0
|
|
20230728,091900,2666610,8760,8770,8770,8760,115
|
|
20230728,091800,1658760,8790,8790,8790,8790,0
|
|
20230728,091700,1658760,8790,8790,8790,8790,0
|
|
20230728,091600,1658760,8790,8790,8790,8790,0
|
|
20230728,091500,1658760,8790,8790,8790,8790,7
|
|
20230728,091400,1597230,8760,8760,8760,8760,0
|
|
20230728,091300,1597230,8760,8760,8760,8760,0
|
|
20230728,091200,1597230,8760,8760,8760,8760,0
|
|
20230728,091100,1597230,8760,8760,8760,8760,0
|
|
20230728,091000,1597230,8760,8760,8760,8760,5
|
|
20230728,090900,1553430,8760,8760,8760,8760,0
|
|
20230728,090800,1553430,8760,8740,8760,8740,9
|
|
20230728,090700,1474730,8730,8730,8730,8730,105
|
|
20230728,090600,558080,8720,8720,8720,8720,0
|
|
20230728,090500,558080,8720,8720,8720,8720,0
|
|
20230728,090400,558080,8720,8720,8720,8720,0
|
|
20230728,090300,558080,8720,8720,8720,8720,0
|
|
20230728,090200,558080,8720,8720,8720,8720,0
|
|
20230728,090100,558080,8720,8720,8720,8720,0
|
|
20230728,090000,558080,8720,8720,8720,8720,64
|