585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184200,45892140,5960,5960,5960,5960,293
|
|
20230728,184100,45892140,5960,5960,5960,5960,0
|
|
20230728,184000,45892140,5960,5960,5960,5960,0
|
|
20230728,183900,45892140,5960,5960,5960,5960,0
|
|
20230728,183800,45892140,5960,5960,5960,5960,0
|
|
20230728,183700,45892140,5960,5960,5960,5960,0
|
|
20230728,183600,45892140,5960,5960,5960,5960,0
|
|
20230728,183500,45892140,5960,5960,5960,5960,0
|
|
20230728,183400,45892140,5960,5960,5960,5960,0
|
|
20230728,183300,45892140,5960,5960,5960,5960,0
|
|
20230728,183200,45892140,5960,5960,5960,5960,0
|
|
20230728,183100,45892140,5960,5960,5960,5960,0
|
|
20230728,183000,45892140,5960,5960,5960,5960,0
|
|
20230728,182900,45892140,5960,5960,5960,5960,0
|
|
20230728,182800,45892140,5960,5960,5960,5960,0
|
|
20230728,182700,45892140,5960,5960,5960,5960,0
|
|
20230728,182600,45892140,5960,5960,5960,5960,0
|
|
20230728,182500,45892140,5960,5960,5960,5960,0
|
|
20230728,182400,45892140,5960,5960,5960,5960,0
|
|
20230728,182300,45892140,5960,5960,5960,5960,0
|
|
20230728,182200,45892140,5960,5960,5960,5960,0
|
|
20230728,182100,45892140,5960,5960,5960,5960,0
|
|
20230728,182000,45892140,5960,5960,5960,5960,0
|
|
20230728,181900,45892140,5960,5960,5960,5960,0
|
|
20230728,181800,45892140,5960,5960,5960,5960,0
|
|
20230728,181700,45892140,5960,5960,5960,5960,0
|
|
20230728,181600,45892140,5960,5960,5960,5960,0
|
|
20230728,181500,45892140,5960,5960,5960,5960,0
|
|
20230728,181400,45892140,5960,5960,5960,5960,0
|
|
20230728,181300,45892140,5960,5960,5960,5960,0
|
|
20230728,181200,45892140,5960,5960,5960,5960,293
|
|
20230728,181100,45892140,5960,5960,5960,5960,0
|
|
20230728,181000,45892140,5960,5960,5960,5960,0
|
|
20230728,180900,45892140,5960,5960,5960,5960,0
|
|
20230728,180800,45892140,5960,5960,5960,5960,0
|
|
20230728,180700,45892140,5960,5960,5960,5960,0
|
|
20230728,180600,45892140,5960,5960,5960,5960,0
|
|
20230728,180500,45892140,5960,5960,5960,5960,0
|
|
20230728,180400,45892140,5960,5960,5960,5960,0
|
|
20230728,180300,45892140,5960,5960,5960,5960,0
|
|
20230728,180200,45892140,5960,5960,5960,5960,0
|
|
20230728,180100,45892140,5960,5960,5960,5960,0
|
|
20230728,180000,45892140,5960,5960,5960,5960,0
|
|
20230728,175900,45892140,5960,5960,5960,5960,0
|
|
20230728,175800,45892140,5960,5960,5960,5960,0
|
|
20230728,175700,45892140,5960,5960,5960,5960,0
|
|
20230728,175600,45892140,5960,5960,5960,5960,0
|
|
20230728,175500,45892140,5960,5960,5960,5960,0
|
|
20230728,175400,45892140,5960,5960,5960,5960,0
|
|
20230728,175300,45892140,5960,5960,5960,5960,0
|
|
20230728,175200,45892140,5960,5960,5960,5960,0
|
|
20230728,175100,45892140,5960,5960,5960,5960,0
|
|
20230728,175000,45892140,5960,5960,5960,5960,0
|
|
20230728,174900,45892140,5960,5960,5960,5960,0
|
|
20230728,174800,45892140,5960,5960,5960,5960,0
|
|
20230728,174700,45892140,5960,5960,5960,5960,0
|
|
20230728,174600,45892140,5960,5960,5960,5960,0
|
|
20230728,174500,45892140,5960,5960,5960,5960,0
|
|
20230728,174400,45892140,5960,5960,5960,5960,0
|
|
20230728,174300,45892140,5960,5960,5960,5960,0
|
|
20230728,174200,45892140,5960,5960,5960,5960,293
|
|
20230728,174100,45892140,5960,5960,5960,5960,0
|
|
20230728,174000,45892140,5960,5960,5960,5960,0
|
|
20230728,173900,45892140,5960,5960,5960,5960,0
|
|
20230728,173800,45892140,5960,5960,5960,5960,0
|
|
20230728,173700,45892140,5960,5960,5960,5960,0
|
|
20230728,173600,45892140,5960,5960,5960,5960,0
|
|
20230728,173500,45892140,5960,5960,5960,5960,0
|
|
20230728,173400,45892140,5960,5960,5960,5960,0
|
|
20230728,173300,45892140,5960,5960,5960,5960,0
|
|
20230728,173200,45892140,5960,5960,5960,5960,0
|
|
20230728,173100,45892140,5960,5960,5960,5960,0
|
|
20230728,173000,45892140,5960,5960,5960,5960,0
|
|
20230728,172900,45892140,5960,5960,5960,5960,0
|
|
20230728,172800,45892140,5960,5960,5960,5960,0
|
|
20230728,172700,45892140,5960,5960,5960,5960,0
|
|
20230728,172600,45892140,5960,5960,5960,5960,0
|
|
20230728,172500,45892140,5960,5960,5960,5960,0
|
|
20230728,172400,45892140,5960,5960,5960,5960,0
|
|
20230728,172300,45892140,5960,5960,5960,5960,0
|
|
20230728,172200,45892140,5960,5960,5960,5960,0
|
|
20230728,172100,45892140,5960,5960,5960,5960,0
|
|
20230728,172000,45892140,5960,5960,5960,5960,0
|
|
20230728,171900,45892140,5960,5960,5960,5960,0
|
|
20230728,171800,45892140,5960,5960,5960,5960,0
|
|
20230728,171700,45892140,5960,5960,5960,5960,0
|
|
20230728,171600,45892140,5960,5960,5960,5960,0
|
|
20230728,171500,45892140,5960,5960,5960,5960,0
|
|
20230728,171400,45892140,5960,5960,5960,5960,0
|
|
20230728,171300,45892140,5960,5960,5960,5960,0
|
|
20230728,171200,45892140,5960,5960,5960,5960,293
|
|
20230728,171100,45892140,5960,5960,5960,5960,0
|
|
20230728,171000,45892140,5960,5960,5960,5960,0
|
|
20230728,170900,45892140,5960,5960,5960,5960,0
|
|
20230728,170800,45892140,5960,5960,5960,5960,0
|
|
20230728,170700,45892140,5960,5960,5960,5960,0
|
|
20230728,170600,45892140,5960,5960,5960,5960,0
|
|
20230728,170500,45892140,5960,5960,5960,5960,0
|
|
20230728,170400,45892140,5960,5960,5960,5960,0
|
|
20230728,170300,45892140,5960,5960,5960,5960,0
|
|
20230728,170200,45892140,5960,5960,5960,5960,0
|
|
20230728,170100,45892140,5960,5960,5960,5960,0
|
|
20230728,170000,45892140,5960,5960,5960,5960,0
|
|
20230728,165900,45892140,5960,5960,5960,5960,0
|
|
20230728,165800,45892140,5960,5960,5960,5960,0
|
|
20230728,165700,45892140,5960,5960,5960,5960,0
|
|
20230728,165600,45892140,5960,5960,5960,5960,0
|
|
20230728,165500,45892140,5960,5960,5960,5960,0
|
|
20230728,165400,45892140,5960,5960,5960,5960,0
|
|
20230728,165300,45892140,5960,5960,5960,5960,0
|
|
20230728,165200,45892140,5960,5960,5960,5960,0
|
|
20230728,165100,45892140,5960,5960,5960,5960,0
|
|
20230728,165000,45892140,5960,5960,5960,5960,0
|
|
20230728,164900,45892140,5960,5960,5960,5960,0
|
|
20230728,164800,45892140,5960,5960,5960,5960,0
|
|
20230728,164700,45892140,5960,5960,5960,5960,0
|
|
20230728,164600,45892140,5960,5960,5960,5960,0
|
|
20230728,164500,45892140,5960,5960,5960,5960,0
|
|
20230728,164400,45892140,5960,5960,5960,5960,0
|
|
20230728,164300,45892140,5960,5960,5960,5960,0
|
|
20230728,164200,45892140,5960,5960,5960,5960,293
|
|
20230728,164100,45892140,5960,5960,5960,5960,0
|
|
20230728,164000,45892140,5960,5960,5960,5960,0
|
|
20230728,163900,45892140,5960,5960,5960,5960,0
|
|
20230728,163800,45892140,5960,5960,5960,5960,0
|
|
20230728,163700,45892140,5960,5960,5960,5960,0
|
|
20230728,163600,45892140,5960,5960,5960,5960,0
|
|
20230728,163500,45892140,5960,5960,5960,5960,0
|
|
20230728,163400,45892140,5960,5960,5960,5960,0
|
|
20230728,163300,45892140,5960,5960,5960,5960,0
|
|
20230728,163200,45892140,5960,5960,5960,5960,0
|
|
20230728,163100,45892140,5960,5960,5960,5960,0
|
|
20230728,163000,45892140,5960,5960,5960,5960,0
|
|
20230728,162900,45892140,5960,5960,5960,5960,0
|
|
20230728,162800,45892140,5960,5960,5960,5960,0
|
|
20230728,162700,45892140,5960,5960,5960,5960,0
|
|
20230728,162600,45892140,5960,5960,5960,5960,0
|
|
20230728,162500,45892140,5960,5960,5960,5960,0
|
|
20230728,162400,45892140,5960,5960,5960,5960,0
|
|
20230728,162300,45892140,5960,5960,5960,5960,0
|
|
20230728,162200,45892140,5960,5960,5960,5960,0
|
|
20230728,162100,45892140,5960,5960,5960,5960,0
|
|
20230728,162000,45892140,5960,5960,5960,5960,0
|
|
20230728,161900,45892140,5960,5960,5960,5960,0
|
|
20230728,161800,45892140,5960,5960,5960,5960,0
|
|
20230728,161700,45892140,5960,5960,5960,5960,0
|
|
20230728,161600,45892140,5960,5960,5960,5960,0
|
|
20230728,161500,45892140,5960,5960,5960,5960,0
|
|
20230728,161400,45892140,5960,5960,5960,5960,0
|
|
20230728,161300,45892140,5960,5960,5960,5960,0
|
|
20230728,161200,45892140,5960,5960,5960,5960,293
|
|
20230728,161100,45892140,5960,5960,5960,5960,0
|
|
20230728,161000,45892140,5960,5960,5960,5960,0
|
|
20230728,160900,45892140,5960,5960,5960,5960,0
|
|
20230728,160800,45892140,5960,5960,5960,5960,0
|
|
20230728,160700,45892140,5960,5960,5960,5960,0
|
|
20230728,160600,45892140,5960,5960,5960,5960,0
|
|
20230728,160500,45892140,5960,5960,5960,5960,0
|
|
20230728,160400,45892140,5960,5960,5960,5960,0
|
|
20230728,160300,45892140,5960,5960,5960,5960,0
|
|
20230728,160200,45892140,5960,5960,5960,5960,0
|
|
20230728,160100,45892140,5960,5960,5960,5960,0
|
|
20230728,160000,45892140,5960,5960,5960,5960,0
|
|
20230728,155900,45892140,5960,5960,5960,5960,0
|
|
20230728,155800,45892140,5960,5960,5960,5960,0
|
|
20230728,155700,45892140,5960,5960,5960,5960,0
|
|
20230728,155600,45892140,5960,5960,5960,5960,0
|
|
20230728,155500,45892140,5960,5960,5960,5960,0
|
|
20230728,155400,45892140,5960,5960,5960,5960,0
|
|
20230728,155300,45892140,5960,5960,5960,5960,0
|
|
20230728,155200,45892140,5960,5960,5960,5960,0
|
|
20230728,155100,45892140,5960,5960,5960,5960,0
|
|
20230728,155000,45892140,5960,5960,5960,5960,0
|
|
20230728,154900,45892140,5960,5960,5960,5960,0
|
|
20230728,154800,45892140,5960,5960,5960,5960,0
|
|
20230728,154700,45892140,5960,5960,5960,5960,0
|
|
20230728,154600,45892140,5960,5960,5960,5960,0
|
|
20230728,154500,45892140,5960,5960,5960,5960,0
|
|
20230728,154400,45892140,5960,5960,5960,5960,0
|
|
20230728,154300,45892140,5960,5960,5960,5960,0
|
|
20230728,154200,45892140,5960,5960,5960,5960,293
|
|
20230728,154100,45892140,5960,5960,5960,5960,0
|
|
20230728,154000,45892140,5960,5960,5960,5960,0
|
|
20230728,153900,45892140,5960,5960,5960,5960,0
|
|
20230728,153800,45892140,5960,5960,5960,5960,0
|
|
20230728,153700,45892140,5960,5960,5960,5960,0
|
|
20230728,153600,45892140,5960,5960,5960,5960,0
|
|
20230728,153500,45892140,5960,5960,5960,5960,0
|
|
20230728,153400,45892140,5960,5960,5960,5960,0
|
|
20230728,153300,45892140,5960,5960,5960,5960,0
|
|
20230728,153200,45892140,5960,5960,5960,5960,0
|
|
20230728,153100,45892140,5960,5960,5960,5960,0
|
|
20230728,153000,45892140,5960,5960,5960,5960,293
|
|
20230728,152900,44145860,5980,5980,5980,5980,0
|
|
20230728,152800,44145860,5980,5980,5980,5980,0
|
|
20230728,152700,44145860,5980,5980,5980,5980,0
|
|
20230728,152600,44145860,5980,5980,5980,5980,0
|
|
20230728,152500,44145860,5980,5980,5980,5980,0
|
|
20230728,152400,44145860,5980,5980,5980,5980,0
|
|
20230728,152300,44145860,5980,5980,5980,5980,0
|
|
20230728,152200,44145860,5980,5980,5980,5980,0
|
|
20230728,152100,44145860,5980,5980,5980,5980,0
|
|
20230728,152000,44145860,5980,5980,5980,5980,0
|
|
20230728,151900,44145860,5980,5980,5980,5980,0
|
|
20230728,151800,44145860,5980,5980,5980,5980,0
|
|
20230728,151700,44145860,5980,5980,5980,5980,0
|
|
20230728,151600,44145860,5980,5980,5980,5980,0
|
|
20230728,151500,44145860,5980,5980,5980,5980,0
|
|
20230728,151400,44145860,5980,5980,5980,5980,0
|
|
20230728,151300,44145860,5980,5980,5980,5980,0
|
|
20230728,151200,44145860,5980,5980,5980,5980,0
|
|
20230728,151100,44145860,5980,5980,5980,5980,0
|
|
20230728,151000,44145860,5980,5980,5980,5980,0
|
|
20230728,150900,44145860,5980,5980,5980,5980,0
|
|
20230728,150800,44145860,5980,5980,5980,5980,0
|
|
20230728,150700,44145860,5980,5980,5980,5980,0
|
|
20230728,150600,44145860,5980,5980,5980,5980,0
|
|
20230728,150500,44145860,5980,5980,5980,5980,1
|
|
20230728,150400,44139880,5980,5980,5980,5980,0
|
|
20230728,150300,44139880,5980,5980,5980,5980,0
|
|
20230728,150200,44139880,5980,5980,5980,5980,1
|
|
20230728,150100,44133900,5960,5960,5960,5960,44
|
|
20230728,150000,43871660,5960,5960,5960,5960,0
|
|
20230728,145900,43871660,5960,5960,5960,5960,2
|
|
20230728,145800,43859740,5980,5980,5980,5980,15
|
|
20230728,145700,43770040,5980,5980,5980,5980,0
|
|
20230728,145600,43770040,5980,5980,5980,5980,0
|
|
20230728,145500,43770040,5980,5980,5980,5980,0
|
|
20230728,145400,43770040,5980,5980,5980,5980,0
|
|
20230728,145300,43770040,5980,5980,5980,5980,0
|
|
20230728,145200,43770040,5980,5980,5980,5980,0
|
|
20230728,145100,43770040,5980,5980,5980,5980,0
|
|
20230728,145000,43770040,5980,5980,5980,5980,0
|
|
20230728,144900,43770040,5980,5980,5980,5980,0
|
|
20230728,144800,43770040,5980,5980,5980,5980,0
|
|
20230728,144700,43770040,5980,5980,5980,5980,0
|
|
20230728,144600,43770040,5980,5980,5980,5980,0
|
|
20230728,144500,43770040,5980,5980,5980,5980,0
|
|
20230728,144400,43770040,5980,5980,5980,5980,0
|
|
20230728,144300,43770040,5980,5980,5980,5980,0
|
|
20230728,144200,43770040,5980,5980,5980,5980,0
|
|
20230728,144100,43770040,5980,5980,5980,5980,0
|
|
20230728,144000,43770040,5980,5980,5980,5980,0
|
|
20230728,143900,43770040,5980,5980,5980,5980,0
|
|
20230728,143800,43770040,5980,5980,5980,5980,0
|
|
20230728,143700,43770040,5980,5980,5980,5980,0
|
|
20230728,143600,43770040,5980,5980,5980,5980,0
|
|
20230728,143500,43770040,5980,5980,5980,5980,0
|
|
20230728,143400,43770040,5980,5980,5980,5980,0
|
|
20230728,143300,43770040,5980,5980,5980,5980,0
|
|
20230728,143200,43770040,5980,5980,5980,5980,0
|
|
20230728,143100,43770040,5980,5980,5980,5980,0
|
|
20230728,143000,43770040,5980,5980,5980,5980,1
|
|
20230728,142900,43764060,5980,5980,5980,5980,0
|
|
20230728,142800,43764060,5980,5980,5980,5980,0
|
|
20230728,142700,43764060,5980,5980,5980,5980,0
|
|
20230728,142600,43764060,5980,5980,5980,5980,0
|
|
20230728,142500,43764060,5980,5980,5980,5980,0
|
|
20230728,142400,43764060,5980,5980,5980,5980,0
|
|
20230728,142300,43764060,5980,5970,5980,5970,2
|
|
20230728,142200,43752110,5980,5980,5980,5980,0
|
|
20230728,142100,43752110,5980,5980,5980,5980,0
|
|
20230728,142000,43752110,5980,5980,5980,5980,0
|
|
20230728,141900,43752110,5980,5980,5980,5980,0
|
|
20230728,141800,43752110,5980,5980,5980,5980,0
|
|
20230728,141700,43752110,5980,5980,5980,5980,0
|
|
20230728,141600,43752110,5980,5980,5980,5980,0
|
|
20230728,141500,43752110,5980,5980,5980,5980,1
|
|
20230728,141400,43746130,5970,5980,5980,5970,3
|
|
20230728,141300,43728210,5990,5990,5990,5990,0
|
|
20230728,141200,43728210,5990,5990,5990,5990,0
|
|
20230728,141100,43728210,5990,5990,5990,5990,0
|
|
20230728,141000,43728210,5990,5990,5990,5990,2
|
|
20230728,140900,43716230,5980,5980,5980,5980,0
|
|
20230728,140800,43716230,5980,5980,5980,5980,0
|
|
20230728,140700,43716230,5980,5980,5980,5980,0
|
|
20230728,140600,43716230,5980,5980,5980,5980,0
|
|
20230728,140500,43716230,5980,5980,5980,5980,0
|
|
20230728,140400,43716230,5980,5980,5980,5980,0
|
|
20230728,140300,43716230,5980,5980,5980,5980,0
|
|
20230728,140200,43716230,5980,5990,5990,5980,3
|
|
20230728,140100,43698280,5980,5980,5980,5980,0
|
|
20230728,140000,43698280,5980,5980,5980,5980,2
|
|
20230728,135900,43686320,5990,5990,5990,5990,0
|
|
20230728,135800,43686320,5990,5990,5990,5990,0
|
|
20230728,135700,43686320,5990,5990,5990,5990,665
|
|
20230728,135600,39702970,5990,5990,5990,5990,0
|
|
20230728,135500,39702970,5990,5990,5990,5990,0
|
|
20230728,135400,39702970,5990,5990,5990,5990,0
|
|
20230728,135300,39702970,5990,5990,5990,5990,0
|
|
20230728,135200,39702970,5990,5990,5990,5990,0
|
|
20230728,135100,39702970,5990,5980,5990,5980,326
|
|
20230728,135000,37751850,5980,5980,5980,5980,0
|
|
20230728,134900,37751850,5980,5980,5980,5980,0
|
|
20230728,134800,37751850,5980,5980,5980,5980,1
|
|
20230728,134700,37745870,5970,5970,5970,5970,2
|
|
20230728,134600,37733930,5980,5980,5980,5980,0
|
|
20230728,134500,37733930,5980,5980,5980,5980,0
|
|
20230728,134400,37733930,5980,5980,5980,5980,0
|
|
20230728,134300,37733930,5980,5980,5980,5980,0
|
|
20230728,134200,37733930,5980,5980,5980,5980,0
|
|
20230728,134100,37733930,5980,5980,5980,5980,10
|
|
20230728,134000,37674130,5980,5980,5980,5980,0
|
|
20230728,133900,37674130,5980,5980,5980,5980,0
|
|
20230728,133800,37674130,5980,5970,5980,5960,1202
|
|
20230728,133700,30510060,5980,5980,5980,5980,0
|
|
20230728,133600,30510060,5980,5980,5980,5980,11
|
|
20230728,133500,30444280,5990,5990,5990,5990,0
|
|
20230728,133400,30444280,5990,5990,5990,5990,2
|
|
20230728,133300,30432300,5990,5990,5990,5990,0
|
|
20230728,133200,30432300,5990,5990,5990,5990,0
|
|
20230728,133100,30432300,5990,5990,5990,5990,0
|
|
20230728,133000,30432300,5990,5990,5990,5990,0
|
|
20230728,132900,30432300,5990,5990,5990,5990,0
|
|
20230728,132800,30432300,5990,5990,5990,5990,0
|
|
20230728,132700,30432300,5990,5990,5990,5990,0
|
|
20230728,132600,30432300,5990,5990,5990,5990,0
|
|
20230728,132500,30432300,5990,5990,5990,5990,0
|
|
20230728,132400,30432300,5990,5990,5990,5990,0
|
|
20230728,132300,30432300,5990,5990,5990,5990,0
|
|
20230728,132200,30432300,5990,6000,6000,5990,227
|
|
20230728,132100,29072560,5990,5990,5990,5990,0
|
|
20230728,132000,29072560,5990,5990,5990,5990,0
|
|
20230728,131900,29072560,5990,5990,5990,5990,0
|
|
20230728,131800,29072560,5990,5990,5990,5990,0
|
|
20230728,131700,29072560,5990,5990,5990,5990,0
|
|
20230728,131600,29072560,5990,5990,5990,5990,0
|
|
20230728,131500,29072560,5990,5990,5990,5990,0
|
|
20230728,131400,29072560,5990,5990,5990,5990,0
|
|
20230728,131300,29072560,5990,5990,5990,5990,0
|
|
20230728,131200,29072560,5990,5990,5990,5990,18
|
|
20230728,131100,28964740,6000,6000,6000,6000,0
|
|
20230728,131000,28964740,6000,6000,6000,6000,2
|
|
20230728,130900,28952740,6010,6010,6010,6010,0
|
|
20230728,130800,28952740,6010,6010,6010,6010,0
|
|
20230728,130700,28952740,6010,6010,6010,6010,0
|
|
20230728,130600,28952740,6010,6010,6010,6010,0
|
|
20230728,130500,28952740,6010,6010,6010,6010,0
|
|
20230728,130400,28952740,6010,6010,6010,6010,0
|
|
20230728,130300,28952740,6010,6010,6010,6010,17
|
|
20230728,130200,28850570,6000,6000,6000,6000,0
|
|
20230728,130100,28850570,6000,6000,6000,6000,0
|
|
20230728,130000,28850570,6000,6000,6000,6000,0
|
|
20230728,125900,28850570,6000,6000,6000,6000,0
|
|
20230728,125800,28850570,6000,6000,6000,6000,0
|
|
20230728,125700,28850570,6000,6000,6000,6000,0
|
|
20230728,125600,28850570,6000,6000,6000,6000,0
|
|
20230728,125500,28850570,6000,6000,6000,6000,0
|
|
20230728,125400,28850570,6000,6000,6000,6000,0
|
|
20230728,125300,28850570,6000,6000,6000,6000,0
|
|
20230728,125200,28850570,6000,6000,6000,6000,0
|
|
20230728,125100,28850570,6000,6000,6000,6000,0
|
|
20230728,125000,28850570,6000,6000,6000,6000,0
|
|
20230728,124900,28850570,6000,6000,6000,6000,1
|
|
20230728,124800,28844570,6000,6000,6000,6000,1
|
|
20230728,124700,28838570,6010,6010,6010,6010,0
|
|
20230728,124600,28838570,6010,6010,6010,6010,0
|
|
20230728,124500,28838570,6010,6000,6010,6000,103
|
|
20230728,124400,28220560,6010,6010,6010,6010,0
|
|
20230728,124300,28220560,6010,6010,6010,6010,0
|
|
20230728,124200,28220560,6010,6010,6010,6010,0
|
|
20230728,124100,28220560,6010,6010,6010,6010,0
|
|
20230728,124000,28220560,6010,6010,6010,6010,0
|
|
20230728,123900,28220560,6010,6000,6010,6000,11
|
|
20230728,123800,28154550,6010,6010,6010,6010,2
|
|
20230728,123700,28142530,6010,6010,6010,6010,0
|
|
20230728,123600,28142530,6010,6010,6010,6010,0
|
|
20230728,123500,28142530,6010,6010,6010,6010,0
|
|
20230728,123400,28142530,6010,6010,6010,6010,0
|
|
20230728,123300,28142530,6010,6010,6010,6010,0
|
|
20230728,123200,28142530,6010,6010,6010,6010,0
|
|
20230728,123100,28142530,6010,6010,6010,6010,0
|
|
20230728,123000,28142530,6010,6010,6010,6010,0
|
|
20230728,122900,28142530,6010,6010,6010,6010,0
|
|
20230728,122800,28142530,6010,6010,6010,6010,0
|
|
20230728,122700,28142530,6010,6010,6010,6010,0
|
|
20230728,122600,28142530,6010,6010,6010,6010,0
|
|
20230728,122500,28142530,6010,6010,6010,6010,0
|
|
20230728,122400,28142530,6010,6010,6010,6010,0
|
|
20230728,122300,28142530,6010,6010,6010,6010,0
|
|
20230728,122200,28142530,6010,6010,6010,6010,0
|
|
20230728,122100,28142530,6010,6010,6010,6010,0
|
|
20230728,122000,28142530,6010,5990,6010,5990,10
|
|
20230728,121900,28082610,6000,6000,6000,6000,1
|
|
20230728,121800,28076610,6010,6010,6010,6010,0
|
|
20230728,121700,28076610,6010,6010,6010,6010,0
|
|
20230728,121600,28076610,6010,6010,6010,6010,0
|
|
20230728,121500,28076610,6010,6010,6010,6010,1
|
|
20230728,121400,28070600,6000,6000,6000,6000,0
|
|
20230728,121300,28070600,6000,6000,6000,6000,0
|
|
20230728,121200,28070600,6000,6000,6000,6000,100
|
|
20230728,121100,27470600,6010,6010,6010,6010,0
|
|
20230728,121000,27470600,6010,6000,6010,6000,21
|
|
20230728,120900,27344590,6010,6010,6010,6000,290
|
|
20230728,120800,25604560,6010,6010,6010,6010,13
|
|
20230728,120700,25526430,6010,6010,6010,6000,292
|
|
20230728,120600,23774390,6000,5970,6000,5970,305
|
|
20230728,120500,21946140,5960,5960,5960,5960,0
|
|
20230728,120400,21946140,5960,5960,5960,5960,287
|
|
20230728,120300,20235620,5960,5960,5960,5960,0
|
|
20230728,120200,20235620,5960,5960,5960,5960,10
|
|
20230728,120100,20176020,5960,5960,5960,5960,0
|
|
20230728,120000,20176020,5960,5960,5960,5960,0
|
|
20230728,115900,20176020,5960,5960,5960,5960,0
|
|
20230728,115800,20176020,5960,5960,5960,5960,0
|
|
20230728,115700,20176020,5960,5960,5960,5960,33
|
|
20230728,115600,19979340,5960,5960,5960,5960,0
|
|
20230728,115500,19979340,5960,5960,5960,5960,0
|
|
20230728,115400,19979340,5960,5960,5960,5960,0
|
|
20230728,115300,19979340,5960,5960,5960,5960,0
|
|
20230728,115200,19979340,5960,5960,5960,5960,0
|
|
20230728,115100,19979340,5960,5960,5960,5960,0
|
|
20230728,115000,19979340,5960,5960,5960,5960,0
|
|
20230728,114900,19979340,5960,5960,5960,5960,0
|
|
20230728,114800,19979340,5960,5960,5960,5960,1
|
|
20230728,114700,19973380,5970,5970,5970,5970,0
|
|
20230728,114600,19973380,5970,5970,5970,5970,0
|
|
20230728,114500,19973380,5970,5960,5970,5960,32
|
|
20230728,114400,19782650,5960,5960,5960,5960,0
|
|
20230728,114300,19782650,5960,5960,5960,5960,0
|
|
20230728,114200,19782650,5960,5960,5960,5960,24
|
|
20230728,114100,19639610,5970,5970,5970,5970,0
|
|
20230728,114000,19639610,5970,5970,5970,5970,0
|
|
20230728,113900,19639610,5970,5970,5970,5970,0
|
|
20230728,113800,19639610,5970,5970,5970,5970,0
|
|
20230728,113700,19639610,5970,5970,5970,5970,0
|
|
20230728,113600,19639610,5970,5970,5970,5970,0
|
|
20230728,113500,19639610,5970,5970,5970,5970,0
|
|
20230728,113400,19639610,5970,5970,5970,5970,0
|
|
20230728,113300,19639610,5970,5970,5970,5970,0
|
|
20230728,113200,19639610,5970,5970,5970,5970,0
|
|
20230728,113100,19639610,5970,5970,5970,5970,0
|
|
20230728,113000,19639610,5970,5970,5970,5970,0
|
|
20230728,112900,19639610,5970,5970,5970,5970,18
|
|
20230728,112800,19532150,5980,5980,5980,5980,0
|
|
20230728,112700,19532150,5980,5980,5980,5980,0
|
|
20230728,112600,19532150,5980,5980,5980,5980,0
|
|
20230728,112500,19532150,5980,5980,5980,5980,0
|
|
20230728,112400,19532150,5980,5980,5980,5980,0
|
|
20230728,112300,19532150,5980,5980,5980,5980,0
|
|
20230728,112200,19532150,5980,5980,5980,5980,0
|
|
20230728,112100,19532150,5980,5980,5980,5980,0
|
|
20230728,112000,19532150,5980,5980,5980,5980,0
|
|
20230728,111900,19532150,5980,5980,5980,5980,0
|
|
20230728,111800,19532150,5980,5980,5980,5980,0
|
|
20230728,111700,19532150,5980,5980,5980,5980,0
|
|
20230728,111600,19532150,5980,5980,5980,5980,0
|
|
20230728,111500,19532150,5980,5980,5980,5980,0
|
|
20230728,111400,19532150,5980,5980,5980,5980,0
|
|
20230728,111300,19532150,5980,5980,5980,5980,0
|
|
20230728,111200,19532150,5980,5980,5980,5980,0
|
|
20230728,111100,19532150,5980,5980,5980,5980,0
|
|
20230728,111000,19532150,5980,5980,5980,5980,0
|
|
20230728,110900,19532150,5980,5980,5980,5980,0
|
|
20230728,110800,19532150,5980,5980,5980,5980,0
|
|
20230728,110700,19532150,5980,5980,5980,5980,0
|
|
20230728,110600,19532150,5980,5980,5980,5980,0
|
|
20230728,110500,19532150,5980,5980,5980,5980,0
|
|
20230728,110400,19532150,5980,5980,5980,5980,0
|
|
20230728,110300,19532150,5980,5980,5980,5980,0
|
|
20230728,110200,19532150,5980,5980,5980,5980,0
|
|
20230728,110100,19532150,5980,5980,5980,5980,0
|
|
20230728,110000,19532150,5980,5980,5980,5980,0
|
|
20230728,105900,19532150,5980,5980,5980,5980,0
|
|
20230728,105800,19532150,5980,5980,5980,5980,0
|
|
20230728,105700,19532150,5980,5980,5980,5980,0
|
|
20230728,105600,19532150,5980,5980,5980,5980,0
|
|
20230728,105500,19532150,5980,5980,5980,5980,0
|
|
20230728,105400,19532150,5980,5980,5980,5980,0
|
|
20230728,105300,19532150,5980,5980,5980,5980,0
|
|
20230728,105200,19532150,5980,5980,5980,5980,0
|
|
20230728,105100,19532150,5980,5980,5980,5980,0
|
|
20230728,105000,19532150,5980,5980,5980,5980,0
|
|
20230728,104900,19532150,5980,5980,5980,5980,0
|
|
20230728,104800,19532150,5980,5980,5980,5980,0
|
|
20230728,104700,19532150,5980,5980,5980,5980,0
|
|
20230728,104600,19532150,5980,5980,5980,5980,0
|
|
20230728,104500,19532150,5980,5980,5980,5980,0
|
|
20230728,104400,19532150,5980,5980,5980,5980,0
|
|
20230728,104300,19532150,5980,5980,5980,5980,0
|
|
20230728,104200,19532150,5980,5970,5980,5970,58
|
|
20230728,104100,19185880,5980,5980,5980,5980,0
|
|
20230728,104000,19185880,5980,5980,5980,5980,2
|
|
20230728,103900,19173920,5970,5970,5970,5970,0
|
|
20230728,103800,19173920,5970,5970,5970,5970,0
|
|
20230728,103700,19173920,5970,5970,5970,5970,0
|
|
20230728,103600,19173920,5970,5970,5970,5970,0
|
|
20230728,103500,19173920,5970,5970,5970,5970,34
|
|
20230728,103400,18970940,5980,5980,5980,5980,0
|
|
20230728,103300,18970940,5980,5980,5980,5980,0
|
|
20230728,103200,18970940,5980,5980,5980,5980,0
|
|
20230728,103100,18970940,5980,5980,5980,5980,0
|
|
20230728,103000,18970940,5980,5980,5980,5980,0
|
|
20230728,102900,18970940,5980,5980,5980,5980,0
|
|
20230728,102800,18970940,5980,5980,5980,5980,0
|
|
20230728,102700,18970940,5980,5980,5980,5980,2
|
|
20230728,102600,18958980,5970,5970,5970,5970,0
|
|
20230728,102500,18958980,5970,5970,5970,5970,0
|
|
20230728,102400,18958980,5970,5970,5970,5970,11
|
|
20230728,102300,18893310,5980,5980,5980,5980,0
|
|
20230728,102200,18893310,5980,5980,5980,5980,0
|
|
20230728,102100,18893310,5980,5980,5980,5980,0
|
|
20230728,102000,18893310,5980,5980,5980,5980,0
|
|
20230728,101900,18893310,5980,5960,5980,5960,2
|
|
20230728,101800,18881370,5960,5950,5960,5950,1535
|
|
20230728,101700,9748110,5950,5950,5950,5950,0
|
|
20230728,101600,9748110,5950,5950,5950,5950,237
|
|
20230728,101500,8337960,5940,5940,5940,5940,213
|
|
20230728,101400,7072740,5950,5950,5950,5950,0
|
|
20230728,101300,7072740,5950,5950,5950,5950,231
|
|
20230728,101200,5698290,5950,5950,5950,5950,0
|
|
20230728,101100,5698290,5950,5950,5950,5950,0
|
|
20230728,101000,5698290,5950,5950,5950,5950,21
|
|
20230728,100900,5573340,5960,5960,5960,5960,0
|
|
20230728,100800,5573340,5960,5960,5960,5960,0
|
|
20230728,100700,5573340,5960,5960,5960,5960,0
|
|
20230728,100600,5573340,5960,5960,5960,5960,0
|
|
20230728,100500,5573340,5960,5960,5960,5960,0
|
|
20230728,100400,5573340,5960,5960,5960,5960,0
|
|
20230728,100300,5573340,5960,5960,5960,5960,0
|
|
20230728,100200,5573340,5960,5960,5960,5960,0
|
|
20230728,100100,5573340,5960,5960,5960,5960,0
|
|
20230728,100000,5573340,5960,5960,5960,5960,0
|
|
20230728,095900,5573340,5960,5960,5960,5960,0
|
|
20230728,095800,5573340,5960,5960,5960,5960,0
|
|
20230728,095700,5573340,5960,5960,5960,5960,0
|
|
20230728,095600,5573340,5960,5960,5960,5960,250
|
|
20230728,095500,4083340,5940,5940,5940,5940,0
|
|
20230728,095400,4083340,5940,5940,5940,5940,0
|
|
20230728,095300,4083340,5940,5940,5940,5940,400
|
|
20230728,095200,1707340,5940,5940,5940,5940,0
|
|
20230728,095100,1707340,5940,5940,5940,5940,80
|
|
20230728,095000,1232140,5940,5940,5940,5940,68
|
|
20230728,094900,828220,5930,5930,5930,5930,0
|
|
20230728,094800,828220,5930,5930,5930,5930,0
|
|
20230728,094700,828220,5930,5930,5930,5930,0
|
|
20230728,094600,828220,5930,5930,5930,5930,8
|
|
20230728,094500,780780,5960,5960,5960,5960,0
|
|
20230728,094400,780780,5960,5960,5960,5960,0
|
|
20230728,094300,780780,5960,5960,5960,5960,0
|
|
20230728,094200,780780,5960,5960,5960,5960,0
|
|
20230728,094100,780780,5960,5960,5960,5960,0
|
|
20230728,094000,780780,5960,5960,5960,5960,0
|
|
20230728,093900,780780,5960,5960,5960,5960,0
|
|
20230728,093800,780780,5960,5960,5960,5960,0
|
|
20230728,093700,780780,5960,5960,5960,5960,0
|
|
20230728,093600,780780,5960,5950,5960,5950,2
|
|
20230728,093500,768870,5940,5940,5940,5940,0
|
|
20230728,093400,768870,5940,5940,5940,5940,2
|
|
20230728,093300,756990,5960,5960,5960,5960,9
|
|
20230728,093200,703350,5960,5960,5960,5960,0
|
|
20230728,093100,703350,5960,5960,5960,5960,0
|
|
20230728,093000,703350,5960,5960,5960,5960,0
|
|
20230728,092900,703350,5960,5960,5960,5960,0
|
|
20230728,092800,703350,5960,5960,5960,5960,0
|
|
20230728,092700,703350,5960,5960,5960,5960,0
|
|
20230728,092600,703350,5960,5960,5960,5960,1
|
|
20230728,092500,697390,6000,6000,6000,6000,0
|
|
20230728,092400,697390,6000,6000,6000,6000,0
|
|
20230728,092300,697390,6000,6000,6000,6000,0
|
|
20230728,092200,697390,6000,5950,6000,5950,48
|
|
20230728,092100,410570,5950,5950,5950,5950,0
|
|
20230728,092000,410570,5950,5950,5950,5950,0
|
|
20230728,091900,410570,5950,5950,5950,5950,37
|
|
20230728,091800,190420,5950,5950,5950,5950,0
|
|
20230728,091700,190420,5950,5950,5950,5950,0
|
|
20230728,091600,190420,5950,5950,5950,5950,0
|
|
20230728,091500,190420,5950,5950,5950,5950,0
|
|
20230728,091400,190420,5950,5950,5950,5950,0
|
|
20230728,091300,190420,5950,5950,5950,5950,0
|
|
20230728,091200,190420,5950,5950,5950,5950,16
|
|
20230728,091100,95220,5950,5950,5950,5950,0
|
|
20230728,091000,95220,5950,5950,5950,5950,0
|
|
20230728,090900,95220,5950,5950,5950,5950,0
|
|
20230728,090800,95220,5950,5950,5950,5950,0
|
|
20230728,090700,95220,5950,5950,5950,5950,0
|
|
20230728,090600,95220,5950,5950,5950,5950,0
|
|
20230728,090500,95220,5950,5950,5950,5950,0
|
|
20230728,090400,95220,5950,5950,5950,5950,0
|
|
20230728,090300,95220,5950,5950,5950,5950,0
|
|
20230728,090200,95220,5950,5950,5950,5950,0
|
|
20230728,090100,95220,5950,5960,5960,5950,16
|
|
20230728,090000,0,5960,5960,5960,5960,0
|