615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191200,200683900,3025,3025,3025,3025,1401
|
|
20230728,191100,200683900,3025,3025,3025,3025,0
|
|
20230728,191000,200683900,3025,3025,3025,3025,0
|
|
20230728,190900,200683900,3025,3025,3025,3025,0
|
|
20230728,190800,200683900,3025,3025,3025,3025,0
|
|
20230728,190700,200683900,3025,3025,3025,3025,0
|
|
20230728,190600,200683900,3025,3025,3025,3025,0
|
|
20230728,190500,200683900,3025,3025,3025,3025,0
|
|
20230728,190400,200683900,3025,3025,3025,3025,0
|
|
20230728,190300,200683900,3025,3025,3025,3025,0
|
|
20230728,190200,200683900,3025,3025,3025,3025,0
|
|
20230728,190100,200683900,3025,3025,3025,3025,0
|
|
20230728,190000,200683900,3025,3025,3025,3025,0
|
|
20230728,185900,200683900,3025,3025,3025,3025,0
|
|
20230728,185800,200683900,3025,3025,3025,3025,0
|
|
20230728,185700,200683900,3025,3025,3025,3025,0
|
|
20230728,185600,200683900,3025,3025,3025,3025,0
|
|
20230728,185500,200683900,3025,3025,3025,3025,0
|
|
20230728,185400,200683900,3025,3025,3025,3025,0
|
|
20230728,185300,200683900,3025,3025,3025,3025,0
|
|
20230728,185200,200683900,3025,3025,3025,3025,0
|
|
20230728,185100,200683900,3025,3025,3025,3025,0
|
|
20230728,185000,200683900,3025,3025,3025,3025,0
|
|
20230728,184900,200683900,3025,3025,3025,3025,0
|
|
20230728,184800,200683900,3025,3025,3025,3025,0
|
|
20230728,184700,200683900,3025,3025,3025,3025,0
|
|
20230728,184600,200683900,3025,3025,3025,3025,0
|
|
20230728,184500,200683900,3025,3025,3025,3025,0
|
|
20230728,184400,200683900,3025,3025,3025,3025,0
|
|
20230728,184300,200683900,3025,3025,3025,3025,0
|
|
20230728,184200,200683900,3025,3025,3025,3025,1401
|
|
20230728,184100,200683900,3025,3025,3025,3025,0
|
|
20230728,184000,200683900,3025,3025,3025,3025,0
|
|
20230728,183900,200683900,3025,3025,3025,3025,0
|
|
20230728,183800,200683900,3025,3025,3025,3025,0
|
|
20230728,183700,200683900,3025,3025,3025,3025,0
|
|
20230728,183600,200683900,3025,3025,3025,3025,0
|
|
20230728,183500,200683900,3025,3025,3025,3025,0
|
|
20230728,183400,200683900,3025,3025,3025,3025,0
|
|
20230728,183300,200683900,3025,3025,3025,3025,0
|
|
20230728,183200,200683900,3025,3025,3025,3025,0
|
|
20230728,183100,200683900,3025,3025,3025,3025,0
|
|
20230728,183000,200683900,3025,3025,3025,3025,0
|
|
20230728,182900,200683900,3025,3025,3025,3025,0
|
|
20230728,182800,200683900,3025,3025,3025,3025,0
|
|
20230728,182700,200683900,3025,3025,3025,3025,0
|
|
20230728,182600,200683900,3025,3025,3025,3025,0
|
|
20230728,182500,200683900,3025,3025,3025,3025,0
|
|
20230728,182400,200683900,3025,3025,3025,3025,0
|
|
20230728,182300,200683900,3025,3025,3025,3025,0
|
|
20230728,182200,200683900,3025,3025,3025,3025,0
|
|
20230728,182100,200683900,3025,3025,3025,3025,0
|
|
20230728,182000,200683900,3025,3025,3025,3025,0
|
|
20230728,181900,200683900,3025,3025,3025,3025,0
|
|
20230728,181800,200683900,3025,3025,3025,3025,0
|
|
20230728,181700,200683900,3025,3025,3025,3025,0
|
|
20230728,181600,200683900,3025,3025,3025,3025,0
|
|
20230728,181500,200683900,3025,3025,3025,3025,0
|
|
20230728,181400,200683900,3025,3025,3025,3025,0
|
|
20230728,181300,200683900,3025,3025,3025,3025,0
|
|
20230728,181200,200683900,3025,3025,3025,3025,1401
|
|
20230728,181100,200683900,3025,3025,3025,3025,0
|
|
20230728,181000,200683900,3025,3025,3025,3025,0
|
|
20230728,180900,200683900,3025,3025,3025,3025,0
|
|
20230728,180800,200683900,3025,3025,3025,3025,0
|
|
20230728,180700,200683900,3025,3025,3025,3025,0
|
|
20230728,180600,200683900,3025,3025,3025,3025,0
|
|
20230728,180500,200683900,3025,3025,3025,3025,0
|
|
20230728,180400,200683900,3025,3025,3025,3025,0
|
|
20230728,180300,200683900,3025,3025,3025,3025,0
|
|
20230728,180200,200683900,3025,3025,3025,3025,0
|
|
20230728,180100,200683900,3025,3025,3025,3025,0
|
|
20230728,180000,200683900,3025,3025,3025,3025,0
|
|
20230728,175900,200683900,3025,3025,3025,3025,0
|
|
20230728,175800,200683900,3025,3025,3025,3025,0
|
|
20230728,175700,200683900,3025,3025,3025,3025,0
|
|
20230728,175600,200683900,3025,3025,3025,3025,0
|
|
20230728,175500,200683900,3025,3025,3025,3025,0
|
|
20230728,175400,200683900,3025,3025,3025,3025,0
|
|
20230728,175300,200683900,3025,3025,3025,3025,0
|
|
20230728,175200,200683900,3025,3025,3025,3025,0
|
|
20230728,175100,200683900,3025,3025,3025,3025,0
|
|
20230728,175000,200683900,3025,3025,3025,3025,0
|
|
20230728,174900,200683900,3025,3025,3025,3025,0
|
|
20230728,174800,200683900,3025,3025,3025,3025,0
|
|
20230728,174700,200683900,3025,3025,3025,3025,0
|
|
20230728,174600,200683900,3025,3025,3025,3025,0
|
|
20230728,174500,200683900,3025,3025,3025,3025,0
|
|
20230728,174400,200683900,3025,3025,3025,3025,0
|
|
20230728,174300,200683900,3025,3025,3025,3025,0
|
|
20230728,174200,200683900,3025,3025,3025,3025,1401
|
|
20230728,174100,200683900,3025,3025,3025,3025,0
|
|
20230728,174000,200683900,3025,3025,3025,3025,0
|
|
20230728,173900,200683900,3025,3025,3025,3025,0
|
|
20230728,173800,200683900,3025,3025,3025,3025,0
|
|
20230728,173700,200683900,3025,3025,3025,3025,0
|
|
20230728,173600,200683900,3025,3025,3025,3025,0
|
|
20230728,173500,200683900,3025,3025,3025,3025,0
|
|
20230728,173400,200683900,3025,3025,3025,3025,0
|
|
20230728,173300,200683900,3025,3025,3025,3025,0
|
|
20230728,173200,200683900,3025,3025,3025,3025,0
|
|
20230728,173100,200683900,3025,3025,3025,3025,0
|
|
20230728,173000,200683900,3025,3025,3025,3025,0
|
|
20230728,172900,200683900,3025,3025,3025,3025,0
|
|
20230728,172800,200683900,3025,3025,3025,3025,0
|
|
20230728,172700,200683900,3025,3025,3025,3025,0
|
|
20230728,172600,200683900,3025,3025,3025,3025,0
|
|
20230728,172500,200683900,3025,3025,3025,3025,0
|
|
20230728,172400,200683900,3025,3025,3025,3025,0
|
|
20230728,172300,200683900,3025,3025,3025,3025,0
|
|
20230728,172200,200683900,3025,3025,3025,3025,0
|
|
20230728,172100,200683900,3025,3025,3025,3025,0
|
|
20230728,172000,200683900,3025,3025,3025,3025,0
|
|
20230728,171900,200683900,3025,3025,3025,3025,0
|
|
20230728,171800,200683900,3025,3025,3025,3025,0
|
|
20230728,171700,200683900,3025,3025,3025,3025,0
|
|
20230728,171600,200683900,3025,3025,3025,3025,0
|
|
20230728,171500,200683900,3025,3025,3025,3025,0
|
|
20230728,171400,200683900,3025,3025,3025,3025,0
|
|
20230728,171300,200683900,3025,3025,3025,3025,0
|
|
20230728,171200,200683900,3025,3025,3025,3025,1401
|
|
20230728,171100,200683900,3025,3025,3025,3025,0
|
|
20230728,171000,200683900,3025,3025,3025,3025,0
|
|
20230728,170900,200683900,3025,3025,3025,3025,0
|
|
20230728,170800,200683900,3025,3025,3025,3025,0
|
|
20230728,170700,200683900,3025,3025,3025,3025,0
|
|
20230728,170600,200683900,3025,3025,3025,3025,0
|
|
20230728,170500,200683900,3025,3025,3025,3025,0
|
|
20230728,170400,200683900,3025,3025,3025,3025,0
|
|
20230728,170300,200683900,3025,3025,3025,3025,0
|
|
20230728,170200,200683900,3025,3025,3025,3025,0
|
|
20230728,170100,200683900,3025,3025,3025,3025,0
|
|
20230728,170000,200683900,3025,3025,3025,3025,0
|
|
20230728,165900,200683900,3025,3025,3025,3025,0
|
|
20230728,165800,200683900,3025,3025,3025,3025,0
|
|
20230728,165700,200683900,3025,3025,3025,3025,0
|
|
20230728,165600,200683900,3025,3025,3025,3025,0
|
|
20230728,165500,200683900,3025,3025,3025,3025,0
|
|
20230728,165400,200683900,3025,3025,3025,3025,0
|
|
20230728,165300,200683900,3025,3025,3025,3025,0
|
|
20230728,165200,200683900,3025,3025,3025,3025,0
|
|
20230728,165100,200683900,3025,3025,3025,3025,0
|
|
20230728,165000,200683900,3025,3025,3025,3025,0
|
|
20230728,164900,200683900,3025,3025,3025,3025,0
|
|
20230728,164800,200683900,3025,3025,3025,3025,0
|
|
20230728,164700,200683900,3025,3025,3025,3025,0
|
|
20230728,164600,200683900,3025,3025,3025,3025,0
|
|
20230728,164500,200683900,3025,3025,3025,3025,0
|
|
20230728,164400,200683900,3025,3025,3025,3025,0
|
|
20230728,164300,200683900,3025,3025,3025,3025,0
|
|
20230728,164200,200683900,3025,3025,3025,3025,1401
|
|
20230728,164100,200683900,3025,3025,3025,3025,0
|
|
20230728,164000,200683900,3025,3025,3025,3025,0
|
|
20230728,163900,200683900,3025,3025,3025,3025,0
|
|
20230728,163800,200683900,3025,3025,3025,3025,0
|
|
20230728,163700,200683900,3025,3025,3025,3025,0
|
|
20230728,163600,200683900,3025,3025,3025,3025,0
|
|
20230728,163500,200683900,3025,3025,3025,3025,0
|
|
20230728,163400,200683900,3025,3025,3025,3025,0
|
|
20230728,163300,200683900,3025,3025,3025,3025,0
|
|
20230728,163200,200683900,3025,3025,3025,3025,0
|
|
20230728,163100,200683900,3025,3025,3025,3025,0
|
|
20230728,163000,200683900,3025,3025,3025,3025,0
|
|
20230728,162900,200683900,3025,3025,3025,3025,0
|
|
20230728,162800,200683900,3025,3025,3025,3025,0
|
|
20230728,162700,200683900,3025,3025,3025,3025,0
|
|
20230728,162600,200683900,3025,3025,3025,3025,0
|
|
20230728,162500,200683900,3025,3025,3025,3025,0
|
|
20230728,162400,200683900,3025,3025,3025,3025,0
|
|
20230728,162300,200683900,3025,3025,3025,3025,0
|
|
20230728,162200,200683900,3025,3025,3025,3025,0
|
|
20230728,162100,200683900,3025,3025,3025,3025,0
|
|
20230728,162000,200683900,3025,3025,3025,3025,0
|
|
20230728,161900,200683900,3025,3025,3025,3025,0
|
|
20230728,161800,200683900,3025,3025,3025,3025,0
|
|
20230728,161700,200683900,3025,3025,3025,3025,0
|
|
20230728,161600,200683900,3025,3025,3025,3025,0
|
|
20230728,161500,200683900,3025,3025,3025,3025,0
|
|
20230728,161400,200683900,3025,3025,3025,3025,0
|
|
20230728,161300,200683900,3025,3025,3025,3025,0
|
|
20230728,161200,200683900,3025,3025,3025,3025,1401
|
|
20230728,161100,200683900,3025,3025,3025,3025,0
|
|
20230728,161000,200683900,3025,3025,3025,3025,0
|
|
20230728,160900,200683900,3025,3025,3025,3025,0
|
|
20230728,160800,200683900,3025,3025,3025,3025,0
|
|
20230728,160700,200683900,3025,3025,3025,3025,0
|
|
20230728,160600,200683900,3025,3025,3025,3025,0
|
|
20230728,160500,200683900,3025,3025,3025,3025,0
|
|
20230728,160400,200683900,3025,3025,3025,3025,0
|
|
20230728,160300,200683900,3025,3025,3025,3025,0
|
|
20230728,160200,200683900,3025,3025,3025,3025,0
|
|
20230728,160100,200683900,3025,3025,3025,3025,0
|
|
20230728,160000,200683900,3025,3025,3025,3025,0
|
|
20230728,155900,200683900,3025,3025,3025,3025,0
|
|
20230728,155800,200683900,3025,3025,3025,3025,0
|
|
20230728,155700,200683900,3025,3025,3025,3025,0
|
|
20230728,155600,200683900,3025,3025,3025,3025,0
|
|
20230728,155500,200683900,3025,3025,3025,3025,0
|
|
20230728,155400,200683900,3025,3025,3025,3025,0
|
|
20230728,155300,200683900,3025,3025,3025,3025,0
|
|
20230728,155200,200683900,3025,3025,3025,3025,0
|
|
20230728,155100,200683900,3025,3025,3025,3025,0
|
|
20230728,155000,200683900,3025,3025,3025,3025,0
|
|
20230728,154900,200683900,3025,3025,3025,3025,0
|
|
20230728,154800,200683900,3025,3025,3025,3025,0
|
|
20230728,154700,200683900,3025,3025,3025,3025,0
|
|
20230728,154600,200683900,3025,3025,3025,3025,0
|
|
20230728,154500,200683900,3025,3025,3025,3025,0
|
|
20230728,154400,200683900,3025,3025,3025,3025,0
|
|
20230728,154300,200683900,3025,3025,3025,3025,0
|
|
20230728,154200,200683900,3025,3025,3025,3025,1401
|
|
20230728,154100,200683900,3025,3025,3025,3025,0
|
|
20230728,154000,200683900,3025,3025,3025,3025,0
|
|
20230728,153900,200683900,3025,3025,3025,3025,0
|
|
20230728,153800,200683900,3025,3025,3025,3025,0
|
|
20230728,153700,200683900,3025,3025,3025,3025,0
|
|
20230728,153600,200683900,3025,3025,3025,3025,0
|
|
20230728,153500,200683900,3025,3025,3025,3025,0
|
|
20230728,153400,200683900,3025,3025,3025,3025,0
|
|
20230728,153300,200683900,3025,3025,3025,3025,0
|
|
20230728,153200,200683900,3025,3025,3025,3025,0
|
|
20230728,153100,200683900,3025,3025,3025,3025,0
|
|
20230728,153000,200683900,3025,3025,3025,3025,1401
|
|
20230728,152900,196445875,3005,3005,3005,3005,0
|
|
20230728,152800,196445875,3005,3005,3005,3005,0
|
|
20230728,152700,196445875,3005,3005,3005,3005,0
|
|
20230728,152600,196445875,3005,3005,3005,3005,0
|
|
20230728,152500,196445875,3005,3005,3005,3005,0
|
|
20230728,152400,196445875,3005,3005,3005,3005,0
|
|
20230728,152300,196445875,3005,3005,3005,3005,0
|
|
20230728,152200,196445875,3005,3005,3005,3005,0
|
|
20230728,152100,196445875,3005,3005,3005,3005,0
|
|
20230728,152000,196445875,3005,3005,3005,3005,0
|
|
20230728,151900,196445875,3005,2995,3005,2995,133
|
|
20230728,151800,196047075,3005,3005,3005,3005,0
|
|
20230728,151700,196047075,3005,3000,3005,3000,300
|
|
20230728,151600,195146860,3000,3000,3000,3000,21
|
|
20230728,151500,195083860,3005,3005,3005,3005,0
|
|
20230728,151400,195083860,3005,3005,3005,3005,0
|
|
20230728,151300,195083860,3005,3005,3005,3005,0
|
|
20230728,151200,195083860,3005,3000,3005,3000,750
|
|
20230728,151100,192833610,3000,3000,3000,3000,0
|
|
20230728,151000,192833610,3000,3000,3000,3000,0
|
|
20230728,150900,192833610,3000,3000,3000,3000,0
|
|
20230728,150800,192833610,3000,3000,3000,3000,0
|
|
20230728,150700,192833610,3000,3000,3000,3000,0
|
|
20230728,150600,192833610,3000,2995,3000,2995,563
|
|
20230728,150500,191147275,2995,2995,2995,2995,0
|
|
20230728,150400,191147275,2995,2995,2995,2995,104
|
|
20230728,150300,190835795,2995,2995,2995,2995,0
|
|
20230728,150200,190835795,2995,2985,2995,2985,2
|
|
20230728,150100,190829815,2990,2990,2990,2990,0
|
|
20230728,150000,190829815,2990,2990,2990,2990,0
|
|
20230728,145900,190829815,2990,2990,2990,2990,343
|
|
20230728,145800,189804245,2990,2990,2990,2990,0
|
|
20230728,145700,189804245,2990,2990,2990,2990,0
|
|
20230728,145600,189804245,2990,2990,2990,2990,0
|
|
20230728,145500,189804245,2990,2990,2990,2990,0
|
|
20230728,145400,189804245,2990,2990,2990,2990,0
|
|
20230728,145300,189804245,2990,2990,2990,2990,0
|
|
20230728,145200,189804245,2990,2990,2990,2990,0
|
|
20230728,145100,189804245,2990,2995,2995,2990,173
|
|
20230728,145000,189286510,3000,3000,3000,3000,0
|
|
20230728,144900,189286510,3000,3000,3000,3000,71
|
|
20230728,144800,189073510,3000,3000,3000,3000,0
|
|
20230728,144700,189073510,3000,3000,3000,3000,0
|
|
20230728,144600,189073510,3000,2995,3000,2995,15
|
|
20230728,144500,189028550,2995,2995,2995,2995,0
|
|
20230728,144400,189028550,2995,2995,2995,2995,0
|
|
20230728,144300,189028550,2995,2995,2995,2995,0
|
|
20230728,144200,189028550,2995,2995,2995,2995,222
|
|
20230728,144100,188363660,2985,2985,2985,2985,0
|
|
20230728,144000,188363660,2985,2985,2985,2985,0
|
|
20230728,143900,188363660,2985,2990,2990,2985,784
|
|
20230728,143800,186019645,2985,2990,2990,2985,57
|
|
20230728,143700,185849495,2990,2990,2990,2990,2
|
|
20230728,143600,185843515,2990,2990,2990,2990,0
|
|
20230728,143500,185843515,2990,2990,2990,2990,1
|
|
20230728,143400,185840525,2990,2990,2990,2990,0
|
|
20230728,143300,185840525,2990,2990,2990,2990,347
|
|
20230728,143200,184802995,3000,3000,3000,3000,0
|
|
20230728,143100,184802995,3000,3000,3000,3000,0
|
|
20230728,143000,184802995,3000,3000,3000,3000,0
|
|
20230728,142900,184802995,3000,3000,3000,3000,0
|
|
20230728,142800,184802995,3000,3000,3000,3000,0
|
|
20230728,142700,184802995,3000,3000,3000,3000,0
|
|
20230728,142600,184802995,3000,3000,3000,3000,0
|
|
20230728,142500,184802995,3000,3000,3000,3000,166
|
|
20230728,142400,184304995,3000,3000,3000,3000,0
|
|
20230728,142300,184304995,3000,3000,3000,3000,0
|
|
20230728,142200,184304995,3000,3000,3000,3000,0
|
|
20230728,142100,184304995,3000,3000,3000,3000,2
|
|
20230728,142000,184298995,2985,2985,2985,2985,0
|
|
20230728,141900,184298995,2985,2985,2985,2985,0
|
|
20230728,141800,184298995,2985,2985,2985,2985,0
|
|
20230728,141700,184298995,2985,2985,2985,2985,1
|
|
20230728,141600,184296010,2990,2990,2990,2990,2170
|
|
20230728,141500,177807710,2990,2990,2990,2990,0
|
|
20230728,141400,177807710,2990,2990,2990,2990,0
|
|
20230728,141300,177807710,2990,3000,3000,2990,590
|
|
20230728,141200,176041315,3010,3005,3010,3000,597
|
|
20230728,141100,174249815,3010,3010,3010,3010,3
|
|
20230728,141000,174240785,3010,3010,3010,3010,0
|
|
20230728,140900,174240785,3010,3010,3010,3010,310
|
|
20230728,140800,173307685,3010,3010,3010,3010,1323
|
|
20230728,140700,169325455,3015,3015,3015,3015,0
|
|
20230728,140600,169325455,3015,3015,3015,3015,10
|
|
20230728,140500,169295305,3015,3015,3015,3015,546
|
|
20230728,140400,167649115,3025,3025,3025,3025,600
|
|
20230728,140300,165834115,3025,3005,3025,3005,220
|
|
20230728,140200,165172650,3005,3015,3020,3000,753
|
|
20230728,140100,162907980,3015,3020,3020,3015,24
|
|
20230728,140000,162835600,3020,3020,3020,3020,357
|
|
20230728,135900,161757460,3025,3025,3025,3025,0
|
|
20230728,135800,161757460,3025,3020,3025,3020,531
|
|
20230728,135700,160153820,3020,3020,3020,3020,20
|
|
20230728,135600,160093420,3020,3005,3020,3005,7648
|
|
20230728,135500,137065235,3005,3005,3005,3005,800
|
|
20230728,135400,134661235,3000,3000,3000,3000,0
|
|
20230728,135300,134661235,3000,3000,3000,3000,0
|
|
20230728,135200,134661235,3000,3000,3000,3000,6
|
|
20230728,135100,134643235,3000,3000,3000,3000,0
|
|
20230728,135000,134643235,3000,3000,3000,3000,14
|
|
20230728,134900,134601235,3000,3000,3000,3000,0
|
|
20230728,134800,134601235,3000,3000,3000,3000,186
|
|
20230728,134700,134043235,3000,3000,3000,3000,0
|
|
20230728,134600,134043235,3000,3000,3000,3000,0
|
|
20230728,134500,134043235,3000,3000,3000,3000,0
|
|
20230728,134400,134043235,3000,3000,3000,3000,0
|
|
20230728,134300,134043235,3000,3000,3000,3000,0
|
|
20230728,134200,134043235,3000,3000,3000,3000,0
|
|
20230728,134100,134043235,3000,3000,3000,3000,0
|
|
20230728,134000,134043235,3000,3000,3000,3000,0
|
|
20230728,133900,134043235,3000,3000,3000,3000,11
|
|
20230728,133800,134010235,3005,3005,3005,3005,0
|
|
20230728,133700,134010235,3005,3005,3005,3005,0
|
|
20230728,133600,134010235,3005,3005,3005,3005,500
|
|
20230728,133500,132507735,3005,3000,3005,3000,500
|
|
20230728,133400,131005885,3000,2995,3000,2995,393
|
|
20230728,133300,129827350,3000,3000,3000,3000,0
|
|
20230728,133200,129827350,3000,3000,3000,3000,301
|
|
20230728,133100,128924350,3000,3000,3000,3000,200
|
|
20230728,133000,128324350,2995,2995,2995,2995,0
|
|
20230728,132900,128324350,2995,2995,2995,2995,100
|
|
20230728,132800,128024850,2995,2995,2995,2995,0
|
|
20230728,132700,128024850,2995,2995,2995,2995,389
|
|
20230728,132600,126859795,2995,2995,2995,2995,0
|
|
20230728,132500,126859795,2995,2995,2995,2995,0
|
|
20230728,132400,126859795,2995,2995,2995,2995,0
|
|
20230728,132300,126859795,2995,2995,2995,2995,0
|
|
20230728,132200,126859795,2995,2995,2995,2995,0
|
|
20230728,132100,126859795,2995,2995,2995,2995,2
|
|
20230728,132000,126853805,2995,2995,2995,2995,0
|
|
20230728,131900,126853805,2995,2995,2995,2995,20
|
|
20230728,131800,126793905,2995,2995,2995,2995,4
|
|
20230728,131700,126781925,2990,2990,2990,2990,0
|
|
20230728,131600,126781925,2990,2990,2990,2990,0
|
|
20230728,131500,126781925,2990,2990,2990,2990,0
|
|
20230728,131400,126781925,2990,2990,2990,2990,100
|
|
20230728,131300,126482925,2990,2990,2990,2990,1
|
|
20230728,131200,126479935,3000,3000,3000,3000,0
|
|
20230728,131100,126479935,3000,3000,3000,3000,54
|
|
20230728,131000,126317935,2990,2990,2990,2990,0
|
|
20230728,130900,126317935,2990,2990,2990,2990,0
|
|
20230728,130800,126317935,2990,2990,2990,2990,100
|
|
20230728,130700,126018935,3000,3000,3000,3000,0
|
|
20230728,130600,126018935,3000,3000,3000,3000,0
|
|
20230728,130500,126018935,3000,3000,3000,3000,1
|
|
20230728,130400,126015935,2995,2995,2995,2995,0
|
|
20230728,130300,126015935,2995,2995,2995,2995,85
|
|
20230728,130200,125761360,2995,2995,2995,2995,0
|
|
20230728,130100,125761360,2995,2995,2995,2995,6
|
|
20230728,130000,125743390,2995,2995,2995,2995,0
|
|
20230728,125900,125743390,2995,2995,2995,2995,358
|
|
20230728,125800,124671180,2990,2990,2990,2990,0
|
|
20230728,125700,124671180,2990,2990,2990,2990,0
|
|
20230728,125600,124671180,2990,2990,2990,2990,0
|
|
20230728,125500,124671180,2990,2990,2990,2990,0
|
|
20230728,125400,124671180,2990,2995,2995,2990,1500
|
|
20230728,125300,120179155,2995,2995,2995,2995,0
|
|
20230728,125200,120179155,2995,2995,2995,2995,0
|
|
20230728,125100,120179155,2995,2995,2995,2995,0
|
|
20230728,125000,120179155,2995,2995,2995,2995,0
|
|
20230728,124900,120179155,2995,2995,2995,2995,350
|
|
20230728,124800,119130905,3000,3000,3000,3000,0
|
|
20230728,124700,119130905,3000,3000,3000,3000,0
|
|
20230728,124600,119130905,3000,3000,3000,3000,0
|
|
20230728,124500,119130905,3000,3000,3000,3000,443
|
|
20230728,124400,117801905,3005,3005,3005,3005,0
|
|
20230728,124300,117801905,3005,3005,3005,3005,0
|
|
20230728,124200,117801905,3005,3010,3010,3005,286
|
|
20230728,124100,116942470,3010,3010,3010,3010,0
|
|
20230728,124000,116942470,3010,3010,3010,3010,10
|
|
20230728,123900,116912370,3005,3005,3005,3005,1
|
|
20230728,123800,116909365,3010,3010,3010,3010,0
|
|
20230728,123700,116909365,3010,3010,3010,3010,0
|
|
20230728,123600,116909365,3010,3010,3010,3010,684
|
|
20230728,123500,114850525,3005,3005,3005,3005,0
|
|
20230728,123400,114850525,3005,3005,3005,3005,1389
|
|
20230728,123300,110676580,3000,3000,3000,3000,0
|
|
20230728,123200,110676580,3000,3000,3000,3000,0
|
|
20230728,123100,110676580,3000,3000,3000,3000,0
|
|
20230728,123000,110676580,3000,3000,3000,3000,1
|
|
20230728,122900,110673580,3000,3000,3000,3000,0
|
|
20230728,122800,110673580,3000,3000,3000,3000,0
|
|
20230728,122700,110673580,3000,3000,3000,3000,0
|
|
20230728,122600,110673580,3000,3000,3000,3000,33
|
|
20230728,122500,110574580,3000,3000,3000,3000,0
|
|
20230728,122400,110574580,3000,3000,3000,3000,0
|
|
20230728,122300,110574580,3000,3000,3000,3000,206
|
|
20230728,122200,109956580,3000,3005,3005,3000,276
|
|
20230728,122100,109127230,3005,3005,3005,3005,1010
|
|
20230728,122000,106092180,3005,3005,3005,3005,1
|
|
20230728,121900,106089175,3005,3005,3005,3005,0
|
|
20230728,121800,106089175,3005,3000,3005,3000,201
|
|
20230728,121700,105486095,3005,3005,3005,3005,0
|
|
20230728,121600,105486095,3005,2995,3005,2995,8193
|
|
20230728,121500,80882995,2990,2990,2990,2990,50
|
|
20230728,121400,80733495,2990,2990,2990,2990,13
|
|
20230728,121300,80694625,2990,2990,2990,2990,28
|
|
20230728,121200,80610905,2990,2990,2990,2990,26
|
|
20230728,121100,80533165,2990,2990,2990,2990,17
|
|
20230728,121000,80482335,2995,2995,2995,2995,0
|
|
20230728,120900,80482335,2995,2995,2995,2995,0
|
|
20230728,120800,80482335,2995,2995,2995,2995,0
|
|
20230728,120700,80482335,2995,2995,2995,2995,0
|
|
20230728,120600,80482335,2995,2995,2995,2995,7
|
|
20230728,120500,80461370,2995,2995,2995,2995,0
|
|
20230728,120400,80461370,2995,2995,2995,2995,3474
|
|
20230728,120300,70056740,2990,2990,2990,2990,53
|
|
20230728,120200,69898270,2990,2990,2990,2990,458
|
|
20230728,120100,68528850,2985,2985,2985,2985,0
|
|
20230728,120000,68528850,2985,2985,2985,2985,0
|
|
20230728,115900,68528850,2985,2985,2985,2985,0
|
|
20230728,115800,68528850,2985,2985,2985,2985,0
|
|
20230728,115700,68528850,2985,2990,2990,2985,9
|
|
20230728,115600,68501980,2985,2985,2985,2985,0
|
|
20230728,115500,68501980,2985,2985,2985,2985,0
|
|
20230728,115400,68501980,2985,2985,2985,2985,60
|
|
20230728,115300,68322880,2985,2985,2985,2985,0
|
|
20230728,115200,68322880,2985,2995,2995,2985,461
|
|
20230728,115100,66944715,2990,2990,2990,2990,0
|
|
20230728,115000,66944715,2990,2995,2995,2990,447
|
|
20230728,114900,65606185,2995,2995,2995,2995,0
|
|
20230728,114800,65606185,2995,2995,2995,2995,10
|
|
20230728,114700,65576235,2990,2990,2990,2990,0
|
|
20230728,114600,65576235,2990,2990,2990,2990,0
|
|
20230728,114500,65576235,2990,2990,2990,2990,8
|
|
20230728,114400,65552315,2990,2990,2990,2990,0
|
|
20230728,114300,65552315,2990,2990,2990,2990,0
|
|
20230728,114200,65552315,2990,2990,2990,2990,0
|
|
20230728,114100,65552315,2990,2990,2990,2990,1
|
|
20230728,114000,65549325,2990,2990,2990,2990,0
|
|
20230728,113900,65549325,2990,2990,2990,2990,0
|
|
20230728,113800,65549325,2990,2995,2995,2990,116
|
|
20230728,113700,65201985,2990,2990,2990,2990,0
|
|
20230728,113600,65201985,2990,2990,2990,2990,19
|
|
20230728,113500,65145175,2990,2990,2990,2990,24
|
|
20230728,113400,65073415,2980,2980,2980,2980,0
|
|
20230728,113300,65073415,2980,2990,2990,2980,3282
|
|
20230728,113200,55281325,2990,2995,2995,2990,10
|
|
20230728,113100,55251415,2995,2995,2995,2995,10
|
|
20230728,113000,55221465,2995,2995,2995,2995,0
|
|
20230728,112900,55221465,2995,2995,2995,2995,5
|
|
20230728,112800,55206490,2995,2995,2995,2995,0
|
|
20230728,112700,55206490,2995,2995,2995,2995,0
|
|
20230728,112600,55206490,2995,2995,2995,2995,2
|
|
20230728,112500,55200500,2995,2990,2995,2990,25
|
|
20230728,112400,55125630,2990,2990,2990,2990,50
|
|
20230728,112300,54976130,2990,2990,2990,2990,0
|
|
20230728,112200,54976130,2990,2990,2990,2990,0
|
|
20230728,112100,54976130,2990,2990,2990,2990,2
|
|
20230728,112000,54970150,2990,2990,2990,2990,31
|
|
20230728,111900,54877460,2985,2985,2985,2985,0
|
|
20230728,111800,54877460,2985,2985,2985,2985,0
|
|
20230728,111700,54877460,2985,2985,2985,2985,8
|
|
20230728,111600,54853580,2990,2990,2990,2990,1
|
|
20230728,111500,54850590,2985,2985,2985,2985,0
|
|
20230728,111400,54850590,2985,2990,2990,2985,36
|
|
20230728,111300,54743120,2990,2990,2990,2990,0
|
|
20230728,111200,54743120,2990,2990,2990,2990,0
|
|
20230728,111100,54743120,2990,2990,2990,2990,0
|
|
20230728,111000,54743120,2990,2990,2990,2990,0
|
|
20230728,110900,54743120,2990,2990,2990,2990,21
|
|
20230728,110800,54680330,2990,2990,2990,2990,0
|
|
20230728,110700,54680330,2990,2990,2990,2990,4
|
|
20230728,110600,54668370,2985,2985,2985,2985,25
|
|
20230728,110500,54593745,2980,2980,2980,2980,25
|
|
20230728,110400,54519245,2980,2980,2980,2980,0
|
|
20230728,110300,54519245,2980,2985,2985,2980,696
|
|
20230728,110200,52442055,2990,2990,2990,2990,0
|
|
20230728,110100,52442055,2990,2990,2990,2990,2
|
|
20230728,110000,52436075,2985,2985,2985,2985,0
|
|
20230728,105900,52436075,2985,2985,2985,2985,0
|
|
20230728,105800,52436075,2985,2985,2985,2985,8
|
|
20230728,105700,52412195,2985,2985,2985,2985,0
|
|
20230728,105600,52412195,2985,2985,2985,2985,0
|
|
20230728,105500,52412195,2985,2985,2985,2985,40
|
|
20230728,105400,52292795,2985,2985,2985,2985,85
|
|
20230728,105300,52039070,2985,2985,2985,2985,0
|
|
20230728,105200,52039070,2985,2990,2990,2985,824
|
|
20230728,105100,49577815,2990,2990,2990,2990,0
|
|
20230728,105000,49577815,2990,2990,2990,2990,0
|
|
20230728,104900,49577815,2990,2990,2990,2990,0
|
|
20230728,104800,49577815,2990,2990,2990,2990,37
|
|
20230728,104700,49467185,2995,2995,2995,2995,210
|
|
20230728,104600,48838235,2995,2995,2995,2995,0
|
|
20230728,104500,48838235,2995,2995,2995,2995,0
|
|
20230728,104400,48838235,2995,2995,2995,2995,20
|
|
20230728,104300,48778335,2995,2995,2995,2995,0
|
|
20230728,104200,48778335,2995,2995,2995,2995,380
|
|
20230728,104100,47640235,2990,2990,2990,2990,0
|
|
20230728,104000,47640235,2990,2990,2990,2990,0
|
|
20230728,103900,47640235,2990,2990,2990,2990,8
|
|
20230728,103800,47616315,2990,2990,2990,2990,0
|
|
20230728,103700,47616315,2990,2990,2990,2990,0
|
|
20230728,103600,47616315,2990,2990,2990,2990,0
|
|
20230728,103500,47616315,2990,2990,2990,2990,91
|
|
20230728,103400,47344225,2985,2985,2985,2985,42
|
|
20230728,103300,47218855,2985,2985,2985,2985,0
|
|
20230728,103200,47218855,2985,2990,2990,2985,79
|
|
20230728,103100,46983025,2995,2995,2995,2995,0
|
|
20230728,103000,46983025,2995,2990,2995,2990,82
|
|
20230728,102900,46737835,2985,2985,2985,2985,0
|
|
20230728,102800,46737835,2985,2985,2985,2985,0
|
|
20230728,102700,46737835,2985,2985,2985,2985,0
|
|
20230728,102600,46737835,2985,2985,2985,2985,0
|
|
20230728,102500,46737835,2985,2985,2985,2985,81
|
|
20230728,102400,46496050,2980,2985,2985,2980,310
|
|
20230728,102300,45572200,2980,2980,2980,2980,430
|
|
20230728,102200,44290800,2980,2980,2980,2980,300
|
|
20230728,102100,43396800,2980,2980,2980,2980,107
|
|
20230728,102000,43077940,2990,2990,2990,2990,0
|
|
20230728,101900,43077940,2990,2990,2990,2990,0
|
|
20230728,101800,43077940,2990,2990,2990,2990,18
|
|
20230728,101700,43024120,3000,3000,3000,3000,0
|
|
20230728,101600,43024120,3000,3000,3000,3000,0
|
|
20230728,101500,43024120,3000,3000,3000,3000,0
|
|
20230728,101400,43024120,3000,2990,3000,2990,364
|
|
20230728,101300,41934035,2980,2980,2980,2980,0
|
|
20230728,101200,41934035,2980,2980,2980,2980,90
|
|
20230728,101100,41665835,2980,2980,2990,2980,3198
|
|
20230728,101000,32106605,2980,2980,2980,2980,1
|
|
20230728,100900,32103625,2980,2980,2980,2980,0
|
|
20230728,100800,32103625,2980,2980,2980,2980,0
|
|
20230728,100700,32103625,2980,2980,2980,2980,59
|
|
20230728,100600,31927805,2980,2990,2990,2980,42
|
|
20230728,100500,31802575,2980,2990,2990,2980,675
|
|
20230728,100400,29791005,2980,2980,2980,2980,0
|
|
20230728,100300,29791005,2980,2980,2980,2980,0
|
|
20230728,100200,29791005,2980,2980,2980,2980,35
|
|
20230728,100100,29686705,2980,2980,2980,2980,20
|
|
20230728,100000,29627105,2980,2990,2990,2980,1080
|
|
20230728,095900,26406285,2980,2980,2980,2980,131
|
|
20230728,095800,26015905,2980,2990,2990,2980,30
|
|
20230728,095700,25926495,2980,2980,2980,2980,30
|
|
20230728,095600,25837095,2985,2985,2985,2985,31
|
|
20230728,095500,25744560,2985,2985,2985,2985,0
|
|
20230728,095400,25744560,2985,2985,2985,2985,0
|
|
20230728,095300,25744560,2985,2980,2985,2980,2
|
|
20230728,095200,25738595,2985,2990,2990,2985,84
|
|
20230728,095100,25487845,2990,2990,2990,2990,69
|
|
20230728,095000,25281535,3000,2990,3000,2990,2979
|
|
20230728,094900,16364325,3000,2990,3000,2990,149
|
|
20230728,094800,15918805,2990,2990,2990,2990,54
|
|
20230728,094700,15757345,2990,2995,2995,2990,480
|
|
20230728,094600,14321895,2990,2995,2995,2990,414
|
|
20230728,094500,13083985,3005,3005,3005,3005,0
|
|
20230728,094400,13083985,3005,3005,3005,3005,0
|
|
20230728,094300,13083985,3005,2990,3005,2990,6
|
|
20230728,094200,13066015,2990,2990,2995,2990,168
|
|
20230728,094100,12562965,2990,2990,2990,2990,1
|
|
20230728,094000,12559975,3005,3005,3005,3005,0
|
|
20230728,093900,12559975,3005,3005,3005,3005,0
|
|
20230728,093800,12559975,3005,3005,3005,3005,0
|
|
20230728,093700,12559975,3005,3005,3005,3005,4
|
|
20230728,093600,12547955,3005,3005,3005,3005,1
|
|
20230728,093500,12544950,3005,3005,3005,3005,0
|
|
20230728,093400,12544950,3005,3005,3005,3005,0
|
|
20230728,093300,12544950,3005,3005,3005,3005,1
|
|
20230728,093200,12541945,3005,3005,3005,3005,0
|
|
20230728,093100,12541945,3005,3005,3005,3005,3
|
|
20230728,093000,12532930,3000,3000,3000,3000,0
|
|
20230728,092900,12532930,3000,3000,3000,3000,260
|
|
20230728,092800,11752930,2995,2995,2995,2995,0
|
|
20230728,092700,11752930,2995,2995,2995,2995,125
|
|
20230728,092600,11378555,2990,2990,2990,2990,0
|
|
20230728,092500,11378555,2990,2990,2990,2990,0
|
|
20230728,092400,11378555,2990,2990,2990,2990,0
|
|
20230728,092300,11378555,2990,2990,2990,2990,0
|
|
20230728,092200,11378555,2990,2990,2990,2990,0
|
|
20230728,092100,11378555,2990,2990,2990,2990,116
|
|
20230728,092000,11031715,2995,3000,3000,2995,836
|
|
20230728,091900,8524710,3000,3005,3005,3000,300
|
|
20230728,091800,7623610,3000,3000,3000,3000,0
|
|
20230728,091700,7623610,3000,3000,3000,3000,0
|
|
20230728,091600,7623610,3000,3000,3000,3000,0
|
|
20230728,091500,7623610,3000,2995,3000,2995,420
|
|
20230728,091400,6364205,2990,2990,2990,2990,0
|
|
20230728,091300,6364205,2990,2990,2990,2990,0
|
|
20230728,091200,6364205,2990,2990,2990,2990,0
|
|
20230728,091100,6364205,2990,2990,2990,2990,162
|
|
20230728,091000,5879825,2990,2990,2990,2990,0
|
|
20230728,090900,5879825,2990,2990,2990,2990,0
|
|
20230728,090800,5879825,2990,2980,2990,2980,1071
|
|
20230728,090700,2679695,2990,2990,2990,2990,15
|
|
20230728,090600,2634845,2990,2990,2990,2990,1
|
|
20230728,090500,2631855,2990,2990,2990,2990,0
|
|
20230728,090400,2631855,2990,2990,2990,2990,2
|
|
20230728,090300,2625875,2990,2990,2990,2990,0
|
|
20230728,090200,2625875,2990,2990,2990,2990,2
|
|
20230728,090100,2619895,2990,2980,2990,2960,449
|
|
20230728,090000,1288180,2995,2995,2995,2995,397
|