658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195500,202170385,4105,4105,4105,4105,1171
|
|
20230728,195400,202170385,4105,4105,4105,4105,0
|
|
20230728,195300,202170385,4105,4105,4105,4105,0
|
|
20230728,195200,202170385,4105,4105,4105,4105,0
|
|
20230728,195100,202170385,4105,4105,4105,4105,0
|
|
20230728,195000,202170385,4105,4105,4105,4105,0
|
|
20230728,194900,202170385,4105,4105,4105,4105,0
|
|
20230728,194800,202170385,4105,4105,4105,4105,0
|
|
20230728,194700,202170385,4105,4105,4105,4105,0
|
|
20230728,194600,202170385,4105,4105,4105,4105,0
|
|
20230728,194500,202170385,4105,4105,4105,4105,0
|
|
20230728,194400,202170385,4105,4105,4105,4105,0
|
|
20230728,194300,202170385,4105,4105,4105,4105,0
|
|
20230728,194200,202170385,4105,4105,4105,4105,0
|
|
20230728,194100,202170385,4105,4105,4105,4105,0
|
|
20230728,194000,202170385,4105,4105,4105,4105,0
|
|
20230728,193900,202170385,4105,4105,4105,4105,0
|
|
20230728,193800,202170385,4105,4105,4105,4105,0
|
|
20230728,193700,202170385,4105,4105,4105,4105,0
|
|
20230728,193600,202170385,4105,4105,4105,4105,0
|
|
20230728,193500,202170385,4105,4105,4105,4105,0
|
|
20230728,193400,202170385,4105,4105,4105,4105,0
|
|
20230728,193300,202170385,4105,4105,4105,4105,0
|
|
20230728,193200,202170385,4105,4105,4105,4105,0
|
|
20230728,193100,202170385,4105,4105,4105,4105,0
|
|
20230728,193000,202170385,4105,4105,4105,4105,0
|
|
20230728,192900,202170385,4105,4105,4105,4105,0
|
|
20230728,192800,202170385,4105,4105,4105,4105,0
|
|
20230728,192700,202170385,4105,4105,4105,4105,0
|
|
20230728,192600,202170385,4105,4105,4105,4105,0
|
|
20230728,192500,202170385,4105,4105,4105,4105,1171
|
|
20230728,192400,202170385,4105,4105,4105,4105,0
|
|
20230728,192300,202170385,4105,4105,4105,4105,0
|
|
20230728,192200,202170385,4105,4105,4105,4105,0
|
|
20230728,192100,202170385,4105,4105,4105,4105,0
|
|
20230728,192000,202170385,4105,4105,4105,4105,0
|
|
20230728,191900,202170385,4105,4105,4105,4105,0
|
|
20230728,191800,202170385,4105,4105,4105,4105,0
|
|
20230728,191700,202170385,4105,4105,4105,4105,0
|
|
20230728,191600,202170385,4105,4105,4105,4105,0
|
|
20230728,191500,202170385,4105,4105,4105,4105,0
|
|
20230728,191400,202170385,4105,4105,4105,4105,0
|
|
20230728,191300,202170385,4105,4105,4105,4105,0
|
|
20230728,191200,202170385,4105,4105,4105,4105,0
|
|
20230728,191100,202170385,4105,4105,4105,4105,0
|
|
20230728,191000,202170385,4105,4105,4105,4105,0
|
|
20230728,190900,202170385,4105,4105,4105,4105,0
|
|
20230728,190800,202170385,4105,4105,4105,4105,0
|
|
20230728,190700,202170385,4105,4105,4105,4105,0
|
|
20230728,190600,202170385,4105,4105,4105,4105,0
|
|
20230728,190500,202170385,4105,4105,4105,4105,0
|
|
20230728,190400,202170385,4105,4105,4105,4105,0
|
|
20230728,190300,202170385,4105,4105,4105,4105,0
|
|
20230728,190200,202170385,4105,4105,4105,4105,0
|
|
20230728,190100,202170385,4105,4105,4105,4105,0
|
|
20230728,190000,202170385,4105,4105,4105,4105,0
|
|
20230728,185900,202170385,4105,4105,4105,4105,0
|
|
20230728,185800,202170385,4105,4105,4105,4105,0
|
|
20230728,185700,202170385,4105,4105,4105,4105,0
|
|
20230728,185600,202170385,4105,4105,4105,4105,0
|
|
20230728,185500,202170385,4105,4105,4105,4105,1171
|
|
20230728,185400,202170385,4105,4105,4105,4105,0
|
|
20230728,185300,202170385,4105,4105,4105,4105,0
|
|
20230728,185200,202170385,4105,4105,4105,4105,0
|
|
20230728,185100,202170385,4105,4105,4105,4105,0
|
|
20230728,185000,202170385,4105,4105,4105,4105,0
|
|
20230728,184900,202170385,4105,4105,4105,4105,0
|
|
20230728,184800,202170385,4105,4105,4105,4105,0
|
|
20230728,184700,202170385,4105,4105,4105,4105,0
|
|
20230728,184600,202170385,4105,4105,4105,4105,0
|
|
20230728,184500,202170385,4105,4105,4105,4105,0
|
|
20230728,184400,202170385,4105,4105,4105,4105,0
|
|
20230728,184300,202170385,4105,4105,4105,4105,0
|
|
20230728,184200,202170385,4105,4105,4105,4105,0
|
|
20230728,184100,202170385,4105,4105,4105,4105,0
|
|
20230728,184000,202170385,4105,4105,4105,4105,0
|
|
20230728,183900,202170385,4105,4105,4105,4105,0
|
|
20230728,183800,202170385,4105,4105,4105,4105,0
|
|
20230728,183700,202170385,4105,4105,4105,4105,0
|
|
20230728,183600,202170385,4105,4105,4105,4105,0
|
|
20230728,183500,202170385,4105,4105,4105,4105,0
|
|
20230728,183400,202170385,4105,4105,4105,4105,0
|
|
20230728,183300,202170385,4105,4105,4105,4105,0
|
|
20230728,183200,202170385,4105,4105,4105,4105,0
|
|
20230728,183100,202170385,4105,4105,4105,4105,0
|
|
20230728,183000,202170385,4105,4105,4105,4105,0
|
|
20230728,182900,202170385,4105,4105,4105,4105,0
|
|
20230728,182800,202170385,4105,4105,4105,4105,0
|
|
20230728,182700,202170385,4105,4105,4105,4105,0
|
|
20230728,182600,202170385,4105,4105,4105,4105,0
|
|
20230728,182500,202170385,4105,4105,4105,4105,1171
|
|
20230728,182400,202170385,4105,4105,4105,4105,0
|
|
20230728,182300,202170385,4105,4105,4105,4105,0
|
|
20230728,182200,202170385,4105,4105,4105,4105,0
|
|
20230728,182100,202170385,4105,4105,4105,4105,0
|
|
20230728,182000,202170385,4105,4105,4105,4105,0
|
|
20230728,181900,202170385,4105,4105,4105,4105,0
|
|
20230728,181800,202170385,4105,4105,4105,4105,0
|
|
20230728,181700,202170385,4105,4105,4105,4105,0
|
|
20230728,181600,202170385,4105,4105,4105,4105,0
|
|
20230728,181500,202170385,4105,4105,4105,4105,0
|
|
20230728,181400,202170385,4105,4105,4105,4105,0
|
|
20230728,181300,202170385,4105,4105,4105,4105,0
|
|
20230728,181200,202170385,4105,4105,4105,4105,0
|
|
20230728,181100,202170385,4105,4105,4105,4105,0
|
|
20230728,181000,202170385,4105,4105,4105,4105,0
|
|
20230728,180900,202170385,4105,4105,4105,4105,0
|
|
20230728,180800,202170385,4105,4105,4105,4105,0
|
|
20230728,180700,202170385,4105,4105,4105,4105,0
|
|
20230728,180600,202170385,4105,4105,4105,4105,0
|
|
20230728,180500,202170385,4105,4105,4105,4105,0
|
|
20230728,180400,202170385,4105,4105,4105,4105,0
|
|
20230728,180300,202170385,4105,4105,4105,4105,0
|
|
20230728,180200,202170385,4105,4105,4105,4105,0
|
|
20230728,180100,202170385,4105,4105,4105,4105,0
|
|
20230728,180000,202170385,4105,4105,4105,4105,0
|
|
20230728,175900,202170385,4105,4105,4105,4105,0
|
|
20230728,175800,202170385,4105,4105,4105,4105,0
|
|
20230728,175700,202170385,4105,4105,4105,4105,0
|
|
20230728,175600,202170385,4105,4105,4105,4105,0
|
|
20230728,175500,202170385,4105,4105,4105,4105,1171
|
|
20230728,175400,202170385,4105,4105,4105,4105,0
|
|
20230728,175300,202170385,4105,4105,4105,4105,0
|
|
20230728,175200,202170385,4105,4105,4105,4105,0
|
|
20230728,175100,202170385,4105,4105,4105,4105,0
|
|
20230728,175000,202170385,4105,4105,4105,4105,0
|
|
20230728,174900,202170385,4105,4105,4105,4105,0
|
|
20230728,174800,202170385,4105,4105,4105,4105,0
|
|
20230728,174700,202170385,4105,4105,4105,4105,0
|
|
20230728,174600,202170385,4105,4105,4105,4105,0
|
|
20230728,174500,202170385,4105,4105,4105,4105,0
|
|
20230728,174400,202170385,4105,4105,4105,4105,0
|
|
20230728,174300,202170385,4105,4105,4105,4105,0
|
|
20230728,174200,202170385,4105,4105,4105,4105,0
|
|
20230728,174100,202170385,4105,4105,4105,4105,0
|
|
20230728,174000,202170385,4105,4105,4105,4105,0
|
|
20230728,173900,202170385,4105,4105,4105,4105,0
|
|
20230728,173800,202170385,4105,4105,4105,4105,0
|
|
20230728,173700,202170385,4105,4105,4105,4105,0
|
|
20230728,173600,202170385,4105,4105,4105,4105,0
|
|
20230728,173500,202170385,4105,4105,4105,4105,0
|
|
20230728,173400,202170385,4105,4105,4105,4105,0
|
|
20230728,173300,202170385,4105,4105,4105,4105,0
|
|
20230728,173200,202170385,4105,4105,4105,4105,0
|
|
20230728,173100,202170385,4105,4105,4105,4105,0
|
|
20230728,173000,202170385,4105,4105,4105,4105,0
|
|
20230728,172900,202170385,4105,4105,4105,4105,0
|
|
20230728,172800,202170385,4105,4105,4105,4105,0
|
|
20230728,172700,202170385,4105,4105,4105,4105,0
|
|
20230728,172600,202170385,4105,4105,4105,4105,0
|
|
20230728,172500,202170385,4105,4105,4105,4105,1171
|
|
20230728,172400,202170385,4105,4105,4105,4105,0
|
|
20230728,172300,202170385,4105,4105,4105,4105,0
|
|
20230728,172200,202170385,4105,4105,4105,4105,0
|
|
20230728,172100,202170385,4105,4105,4105,4105,0
|
|
20230728,172000,202170385,4105,4105,4105,4105,0
|
|
20230728,171900,202170385,4105,4105,4105,4105,0
|
|
20230728,171800,202170385,4105,4105,4105,4105,0
|
|
20230728,171700,202170385,4105,4105,4105,4105,0
|
|
20230728,171600,202170385,4105,4105,4105,4105,0
|
|
20230728,171500,202170385,4105,4105,4105,4105,0
|
|
20230728,171400,202170385,4105,4105,4105,4105,0
|
|
20230728,171300,202170385,4105,4105,4105,4105,0
|
|
20230728,171200,202170385,4105,4105,4105,4105,0
|
|
20230728,171100,202170385,4105,4105,4105,4105,0
|
|
20230728,171000,202170385,4105,4105,4105,4105,0
|
|
20230728,170900,202170385,4105,4105,4105,4105,0
|
|
20230728,170800,202170385,4105,4105,4105,4105,0
|
|
20230728,170700,202170385,4105,4105,4105,4105,0
|
|
20230728,170600,202170385,4105,4105,4105,4105,0
|
|
20230728,170500,202170385,4105,4105,4105,4105,0
|
|
20230728,170400,202170385,4105,4105,4105,4105,0
|
|
20230728,170300,202170385,4105,4105,4105,4105,0
|
|
20230728,170200,202170385,4105,4105,4105,4105,0
|
|
20230728,170100,202170385,4105,4105,4105,4105,0
|
|
20230728,170000,202170385,4105,4105,4105,4105,0
|
|
20230728,165900,202170385,4105,4105,4105,4105,0
|
|
20230728,165800,202170385,4105,4105,4105,4105,0
|
|
20230728,165700,202170385,4105,4105,4105,4105,0
|
|
20230728,165600,202170385,4105,4105,4105,4105,0
|
|
20230728,165500,202170385,4105,4105,4105,4105,1171
|
|
20230728,165400,202170385,4105,4105,4105,4105,0
|
|
20230728,165300,202170385,4105,4105,4105,4105,0
|
|
20230728,165200,202170385,4105,4105,4105,4105,0
|
|
20230728,165100,202170385,4105,4105,4105,4105,0
|
|
20230728,165000,202170385,4105,4105,4105,4105,0
|
|
20230728,164900,202170385,4105,4105,4105,4105,0
|
|
20230728,164800,202170385,4105,4105,4105,4105,0
|
|
20230728,164700,202170385,4105,4105,4105,4105,0
|
|
20230728,164600,202170385,4105,4105,4105,4105,0
|
|
20230728,164500,202170385,4105,4105,4105,4105,0
|
|
20230728,164400,202170385,4105,4105,4105,4105,0
|
|
20230728,164300,202170385,4105,4105,4105,4105,0
|
|
20230728,164200,202170385,4105,4105,4105,4105,0
|
|
20230728,164100,202170385,4105,4105,4105,4105,0
|
|
20230728,164000,202170385,4105,4105,4105,4105,0
|
|
20230728,163900,202170385,4105,4105,4105,4105,0
|
|
20230728,163800,202170385,4105,4105,4105,4105,0
|
|
20230728,163700,202170385,4105,4105,4105,4105,0
|
|
20230728,163600,202170385,4105,4105,4105,4105,0
|
|
20230728,163500,202170385,4105,4105,4105,4105,0
|
|
20230728,163400,202170385,4105,4105,4105,4105,0
|
|
20230728,163300,202170385,4105,4105,4105,4105,0
|
|
20230728,163200,202170385,4105,4105,4105,4105,0
|
|
20230728,163100,202170385,4105,4105,4105,4105,0
|
|
20230728,163000,202170385,4105,4105,4105,4105,0
|
|
20230728,162900,202170385,4105,4105,4105,4105,0
|
|
20230728,162800,202170385,4105,4105,4105,4105,0
|
|
20230728,162700,202170385,4105,4105,4105,4105,0
|
|
20230728,162600,202170385,4105,4105,4105,4105,0
|
|
20230728,162500,202170385,4105,4105,4105,4105,1171
|
|
20230728,162400,202170385,4105,4105,4105,4105,0
|
|
20230728,162300,202170385,4105,4105,4105,4105,0
|
|
20230728,162200,202170385,4105,4105,4105,4105,0
|
|
20230728,162100,202170385,4105,4105,4105,4105,0
|
|
20230728,162000,202170385,4105,4105,4105,4105,0
|
|
20230728,161900,202170385,4105,4105,4105,4105,0
|
|
20230728,161800,202170385,4105,4105,4105,4105,0
|
|
20230728,161700,202170385,4105,4105,4105,4105,0
|
|
20230728,161600,202170385,4105,4105,4105,4105,0
|
|
20230728,161500,202170385,4105,4105,4105,4105,0
|
|
20230728,161400,202170385,4105,4105,4105,4105,0
|
|
20230728,161300,202170385,4105,4105,4105,4105,0
|
|
20230728,161200,202170385,4105,4105,4105,4105,0
|
|
20230728,161100,202170385,4105,4105,4105,4105,0
|
|
20230728,161000,202170385,4105,4105,4105,4105,0
|
|
20230728,160900,202170385,4105,4105,4105,4105,0
|
|
20230728,160800,202170385,4105,4105,4105,4105,0
|
|
20230728,160700,202170385,4105,4105,4105,4105,0
|
|
20230728,160600,202170385,4105,4105,4105,4105,0
|
|
20230728,160500,202170385,4105,4105,4105,4105,0
|
|
20230728,160400,202170385,4105,4105,4105,4105,0
|
|
20230728,160300,202170385,4105,4105,4105,4105,0
|
|
20230728,160200,202170385,4105,4105,4105,4105,0
|
|
20230728,160100,202170385,4105,4105,4105,4105,0
|
|
20230728,160000,202170385,4105,4105,4105,4105,0
|
|
20230728,155900,202170385,4105,4105,4105,4105,0
|
|
20230728,155800,202170385,4105,4105,4105,4105,0
|
|
20230728,155700,202170385,4105,4105,4105,4105,0
|
|
20230728,155600,202170385,4105,4105,4105,4105,0
|
|
20230728,155500,202170385,4105,4105,4105,4105,1171
|
|
20230728,155400,202170385,4105,4105,4105,4105,0
|
|
20230728,155300,202170385,4105,4105,4105,4105,0
|
|
20230728,155200,202170385,4105,4105,4105,4105,0
|
|
20230728,155100,202170385,4105,4105,4105,4105,0
|
|
20230728,155000,202170385,4105,4105,4105,4105,0
|
|
20230728,154900,202170385,4105,4105,4105,4105,0
|
|
20230728,154800,202170385,4105,4105,4105,4105,0
|
|
20230728,154700,202170385,4105,4105,4105,4105,0
|
|
20230728,154600,202170385,4105,4105,4105,4105,0
|
|
20230728,154500,202170385,4105,4105,4105,4105,0
|
|
20230728,154400,202170385,4105,4105,4105,4105,0
|
|
20230728,154300,202170385,4105,4105,4105,4105,0
|
|
20230728,154200,202170385,4105,4105,4105,4105,0
|
|
20230728,154100,202170385,4105,4105,4105,4105,0
|
|
20230728,154000,202170385,4105,4105,4105,4105,0
|
|
20230728,153900,202170385,4105,4105,4105,4105,0
|
|
20230728,153800,202170385,4105,4105,4105,4105,0
|
|
20230728,153700,202170385,4105,4105,4105,4105,0
|
|
20230728,153600,202170385,4105,4105,4105,4105,0
|
|
20230728,153500,202170385,4105,4105,4105,4105,0
|
|
20230728,153400,202170385,4105,4105,4105,4105,0
|
|
20230728,153300,202170385,4105,4105,4105,4105,0
|
|
20230728,153200,202170385,4105,4105,4105,4105,0
|
|
20230728,153100,202170385,4105,4105,4105,4105,0
|
|
20230728,153000,202170385,4105,4105,4105,4105,1171
|
|
20230728,152900,197363430,4100,4100,4100,4100,0
|
|
20230728,152800,197363430,4100,4100,4100,4100,0
|
|
20230728,152700,197363430,4100,4100,4100,4100,0
|
|
20230728,152600,197363430,4100,4100,4100,4100,0
|
|
20230728,152500,197363430,4100,4100,4100,4100,0
|
|
20230728,152400,197363430,4100,4100,4100,4100,0
|
|
20230728,152300,197363430,4100,4100,4100,4100,0
|
|
20230728,152200,197363430,4100,4100,4100,4100,0
|
|
20230728,152100,197363430,4100,4100,4100,4100,0
|
|
20230728,152000,197363430,4100,4100,4100,4100,0
|
|
20230728,151900,197363430,4100,4085,4100,4080,108
|
|
20230728,151800,196922305,4085,4105,4105,4085,1008
|
|
20230728,151700,192785405,4085,4105,4105,4085,460
|
|
20230728,151600,190901225,4105,4105,4105,4105,0
|
|
20230728,151500,190901225,4105,4110,4110,4105,43
|
|
20230728,151400,190724610,4110,4110,4110,4110,231
|
|
20230728,151300,189775200,4105,4105,4105,4105,0
|
|
20230728,151200,189775200,4105,4085,4105,4085,903
|
|
20230728,151100,186084045,4085,4085,4085,4085,0
|
|
20230728,151000,186084045,4085,4085,4085,4085,150
|
|
20230728,150900,185471295,4085,4085,4085,4085,0
|
|
20230728,150800,185471295,4085,4085,4085,4085,0
|
|
20230728,150700,185471295,4085,4085,4085,4085,0
|
|
20230728,150600,185471295,4085,4085,4085,4085,12
|
|
20230728,150500,185422275,4080,4080,4080,4080,0
|
|
20230728,150400,185422275,4080,4080,4080,4080,0
|
|
20230728,150300,185422275,4080,4080,4080,4080,0
|
|
20230728,150200,185422275,4080,4080,4080,4080,0
|
|
20230728,150100,185422275,4080,4080,4080,4080,0
|
|
20230728,150000,185422275,4080,4080,4080,4080,0
|
|
20230728,145900,185422275,4080,4080,4080,4080,0
|
|
20230728,145800,185422275,4080,4080,4080,4080,188
|
|
20230728,145700,184655235,4080,4080,4080,4080,0
|
|
20230728,145600,184655235,4080,4080,4080,4080,77
|
|
20230728,145500,184341075,4085,4085,4085,4085,0
|
|
20230728,145400,184341075,4085,4085,4085,4085,0
|
|
20230728,145300,184341075,4085,4100,4100,4085,50
|
|
20230728,145200,184136195,4105,4105,4105,4105,0
|
|
20230728,145100,184136195,4105,4105,4105,4105,0
|
|
20230728,145000,184136195,4105,4105,4105,4105,0
|
|
20230728,144900,184136195,4105,4105,4105,4105,0
|
|
20230728,144800,184136195,4105,4105,4105,4105,0
|
|
20230728,144700,184136195,4105,4105,4105,4105,0
|
|
20230728,144600,184136195,4105,4105,4105,4105,0
|
|
20230728,144500,184136195,4105,4105,4105,4105,0
|
|
20230728,144400,184136195,4105,4105,4105,4105,0
|
|
20230728,144300,184136195,4105,4105,4105,4105,0
|
|
20230728,144200,184136195,4105,4105,4105,4105,26
|
|
20230728,144100,184029465,4105,4105,4105,4105,15
|
|
20230728,144000,183967890,4105,4105,4105,4105,60
|
|
20230728,143900,183721590,4110,4110,4110,4110,0
|
|
20230728,143800,183721590,4110,4110,4110,4110,0
|
|
20230728,143700,183721590,4110,4110,4110,4110,0
|
|
20230728,143600,183721590,4110,4110,4110,4110,2
|
|
20230728,143500,183713370,4110,4110,4110,4110,0
|
|
20230728,143400,183713370,4110,4110,4110,4110,41
|
|
20230728,143300,183544860,4110,4110,4110,4110,0
|
|
20230728,143200,183544860,4110,4110,4110,4110,0
|
|
20230728,143100,183544860,4110,4110,4110,4110,0
|
|
20230728,143000,183544860,4110,4110,4110,4110,1
|
|
20230728,142900,183540750,4110,4100,4110,4100,130
|
|
20230728,142800,183007610,4085,4085,4085,4085,0
|
|
20230728,142700,183007610,4085,4085,4085,4085,0
|
|
20230728,142600,183007610,4085,4085,4085,4085,0
|
|
20230728,142500,183007610,4085,4085,4085,4085,0
|
|
20230728,142400,183007610,4085,4085,4085,4085,566
|
|
20230728,142300,180695500,4085,4085,4085,4085,144
|
|
20230728,142200,180107260,4095,4095,4095,4090,1209
|
|
20230728,142100,175159905,4095,4100,4100,4095,21
|
|
20230728,142000,175073855,4100,4100,4100,4100,0
|
|
20230728,141900,175073855,4100,4100,4100,4100,0
|
|
20230728,141800,175073855,4100,4100,4100,4100,0
|
|
20230728,141700,175073855,4100,4100,4100,4100,0
|
|
20230728,141600,175073855,4100,4100,4100,4100,8
|
|
20230728,141500,175041055,4115,4115,4115,4115,0
|
|
20230728,141400,175041055,4115,4115,4115,4115,5
|
|
20230728,141300,175020480,4115,4115,4115,4115,300
|
|
20230728,141200,173785980,4110,4110,4110,4110,0
|
|
20230728,141100,173785980,4110,4110,4110,4110,0
|
|
20230728,141000,173785980,4110,4110,4110,4110,0
|
|
20230728,140900,173785980,4110,4110,4110,4110,153
|
|
20230728,140800,173157150,4110,4110,4110,4110,10
|
|
20230728,140700,173116050,4115,4115,4115,4115,0
|
|
20230728,140600,173116050,4115,4115,4115,4115,0
|
|
20230728,140500,173116050,4115,4115,4115,4115,0
|
|
20230728,140400,173116050,4115,4115,4115,4115,0
|
|
20230728,140300,173116050,4115,4115,4115,4115,0
|
|
20230728,140200,173116050,4115,4115,4115,4115,36
|
|
20230728,140100,172967910,4115,4115,4115,4115,0
|
|
20230728,140000,172967910,4115,4115,4115,4115,110
|
|
20230728,135900,172515260,4115,4115,4115,4115,0
|
|
20230728,135800,172515260,4115,4115,4115,4115,0
|
|
20230728,135700,172515260,4115,4115,4115,4115,0
|
|
20230728,135600,172515260,4115,4100,4115,4100,1551
|
|
20230728,135500,166150160,4105,4105,4105,4105,0
|
|
20230728,135400,166150160,4105,4105,4105,4105,0
|
|
20230728,135300,166150160,4105,4105,4105,4105,50
|
|
20230728,135200,165944910,4110,4110,4110,4110,306
|
|
20230728,135100,164687250,4110,4110,4110,4110,0
|
|
20230728,135000,164687250,4110,4110,4110,4110,0
|
|
20230728,134900,164687250,4110,4110,4110,4110,154
|
|
20230728,134800,164054310,4110,4110,4110,4110,20
|
|
20230728,134700,163972110,4100,4100,4100,4100,0
|
|
20230728,134600,163972110,4100,4100,4100,4100,0
|
|
20230728,134500,163972110,4100,4100,4100,4100,20
|
|
20230728,134400,163890110,4085,4085,4085,4085,0
|
|
20230728,134300,163890110,4085,4085,4085,4085,0
|
|
20230728,134200,163890110,4085,4085,4085,4085,121
|
|
20230728,134100,163395825,4085,4085,4085,4085,0
|
|
20230728,134000,163395825,4085,4085,4085,4085,25
|
|
20230728,133900,163293700,4085,4085,4085,4085,0
|
|
20230728,133800,163293700,4085,4085,4085,4085,0
|
|
20230728,133700,163293700,4085,4085,4085,4085,0
|
|
20230728,133600,163293700,4085,4085,4085,4085,12
|
|
20230728,133500,163244680,4085,4085,4085,4085,0
|
|
20230728,133400,163244680,4085,4085,4085,4085,0
|
|
20230728,133300,163244680,4085,4085,4085,4085,34
|
|
20230728,133200,163105790,4085,4085,4085,4085,0
|
|
20230728,133100,163105790,4085,4085,4085,4085,0
|
|
20230728,133000,163105790,4085,4085,4085,4085,51
|
|
20230728,132900,162897455,4085,4080,4085,4080,66
|
|
20230728,132800,162628145,4080,4080,4080,4080,151
|
|
20230728,132700,162012065,4080,4080,4080,4080,65
|
|
20230728,132600,161746865,4075,4075,4075,4075,0
|
|
20230728,132500,161746865,4075,4075,4075,4075,0
|
|
20230728,132400,161746865,4075,4075,4075,4075,82
|
|
20230728,132300,161412715,4080,4080,4080,4080,465
|
|
20230728,132200,159515515,4085,4085,4085,4085,0
|
|
20230728,132100,159515515,4085,4085,4085,4085,33
|
|
20230728,132000,159380710,4085,4085,4085,4085,610
|
|
20230728,131900,156888860,4105,4105,4105,4105,0
|
|
20230728,131800,156888860,4105,4105,4105,4105,500
|
|
20230728,131700,154836360,4090,4090,4090,4090,0
|
|
20230728,131600,154836360,4090,4090,4090,4090,0
|
|
20230728,131500,154836360,4090,4090,4090,4090,0
|
|
20230728,131400,154836360,4090,4090,4090,4090,0
|
|
20230728,131300,154836360,4090,4090,4090,4090,621
|
|
20230728,131200,152296470,4105,4105,4105,4105,0
|
|
20230728,131100,152296470,4105,4105,4105,4105,0
|
|
20230728,131000,152296470,4105,4105,4105,4105,0
|
|
20230728,130900,152296470,4105,4105,4105,4105,0
|
|
20230728,130800,152296470,4105,4105,4105,4105,0
|
|
20230728,130700,152296470,4105,4105,4105,4105,243
|
|
20230728,130600,151298955,4105,4105,4105,4105,0
|
|
20230728,130500,151298955,4105,4105,4105,4105,0
|
|
20230728,130400,151298955,4105,4105,4105,4105,6
|
|
20230728,130300,151274325,4105,4105,4105,4105,0
|
|
20230728,130200,151274325,4105,4105,4105,4105,0
|
|
20230728,130100,151274325,4105,4105,4105,4105,15
|
|
20230728,130000,151212750,4105,4105,4105,4105,0
|
|
20230728,125900,151212750,4105,4105,4105,4105,0
|
|
20230728,125800,151212750,4105,4100,4105,4100,252
|
|
20230728,125700,150179540,4095,4095,4095,4095,0
|
|
20230728,125600,150179540,4095,4095,4095,4095,0
|
|
20230728,125500,150179540,4095,4095,4095,4095,190
|
|
20230728,125400,149401490,4085,4085,4085,4085,154
|
|
20230728,125300,148772400,4085,4085,4085,4085,0
|
|
20230728,125200,148772400,4085,4085,4085,4085,0
|
|
20230728,125100,148772400,4085,4085,4085,4085,0
|
|
20230728,125000,148772400,4085,4090,4090,4085,100
|
|
20230728,124900,148363730,4085,4085,4085,4085,0
|
|
20230728,124800,148363730,4085,4085,4085,4085,0
|
|
20230728,124700,148363730,4085,4085,4085,4085,0
|
|
20230728,124600,148363730,4085,4085,4085,4085,0
|
|
20230728,124500,148363730,4085,4085,4085,4085,16
|
|
20230728,124400,148298370,4105,4105,4105,4105,162
|
|
20230728,124300,147633360,4105,4105,4105,4105,0
|
|
20230728,124200,147633360,4105,4105,4105,4105,1
|
|
20230728,124100,147629255,4090,4090,4090,4090,0
|
|
20230728,124000,147629255,4090,4090,4090,4090,0
|
|
20230728,123900,147629255,4090,4090,4090,4090,0
|
|
20230728,123800,147629255,4090,4090,4090,4090,0
|
|
20230728,123700,147629255,4090,4090,4090,4090,0
|
|
20230728,123600,147629255,4090,4090,4090,4090,0
|
|
20230728,123500,147629255,4090,4090,4090,4090,0
|
|
20230728,123400,147629255,4090,4090,4090,4090,0
|
|
20230728,123300,147629255,4090,4090,4090,4090,0
|
|
20230728,123200,147629255,4090,4090,4090,4090,0
|
|
20230728,123100,147629255,4090,4090,4090,4090,0
|
|
20230728,123000,147629255,4090,4090,4090,4090,443
|
|
20230728,122900,145817385,4090,4090,4090,4090,0
|
|
20230728,122800,145817385,4090,4090,4090,4090,0
|
|
20230728,122700,145817385,4090,4090,4090,4090,0
|
|
20230728,122600,145817385,4090,4090,4090,4090,0
|
|
20230728,122500,145817385,4090,4090,4090,4090,0
|
|
20230728,122400,145817385,4090,4090,4090,4090,20
|
|
20230728,122300,145735585,4100,4100,4100,4100,0
|
|
20230728,122200,145735585,4100,4100,4100,4100,0
|
|
20230728,122100,145735585,4100,4100,4100,4100,0
|
|
20230728,122000,145735585,4100,4100,4100,4100,248
|
|
20230728,121900,144718785,4090,4090,4090,4090,0
|
|
20230728,121800,144718785,4090,4090,4090,4090,0
|
|
20230728,121700,144718785,4090,4090,4090,4090,241
|
|
20230728,121600,143733095,4090,4090,4090,4085,1500
|
|
20230728,121500,137600790,4120,4120,4120,4120,0
|
|
20230728,121400,137600790,4120,4120,4120,4120,0
|
|
20230728,121300,137600790,4120,4120,4120,4120,0
|
|
20230728,121200,137600790,4120,4120,4120,4120,0
|
|
20230728,121100,137600790,4120,4120,4120,4120,10
|
|
20230728,121000,137559590,4120,4120,4120,4120,0
|
|
20230728,120900,137559590,4120,4120,4120,4120,1
|
|
20230728,120800,137555470,4115,4115,4115,4115,0
|
|
20230728,120700,137555470,4115,4115,4115,4115,0
|
|
20230728,120600,137555470,4115,4115,4115,4115,0
|
|
20230728,120500,137555470,4115,4115,4115,4115,0
|
|
20230728,120400,137555470,4115,4115,4115,4115,12
|
|
20230728,120300,137506090,4115,4115,4115,4115,236
|
|
20230728,120200,136534950,4115,4115,4115,4115,0
|
|
20230728,120100,136534950,4115,4115,4115,4115,1
|
|
20230728,120000,136530835,4115,4115,4115,4115,0
|
|
20230728,115900,136530835,4115,4115,4115,4115,12
|
|
20230728,115800,136481455,4110,4110,4110,4110,0
|
|
20230728,115700,136481455,4110,4110,4110,4110,0
|
|
20230728,115600,136481455,4110,4110,4110,4110,54
|
|
20230728,115500,136259515,4110,4110,4110,4110,176
|
|
20230728,115400,135536155,4100,4100,4100,4100,350
|
|
20230728,115300,134101155,4100,4100,4100,4100,1
|
|
20230728,115200,134097055,4100,4100,4100,4100,0
|
|
20230728,115100,134097055,4100,4100,4100,4100,40
|
|
20230728,115000,133933055,4100,4100,4100,4100,380
|
|
20230728,114900,132375055,4100,4100,4100,4100,0
|
|
20230728,114800,132375055,4100,4100,4100,4100,6
|
|
20230728,114700,132350455,4095,4085,4095,4080,288
|
|
20230728,114600,131172925,4090,4100,4100,4090,133
|
|
20230728,114500,130627955,4100,4100,4100,4100,0
|
|
20230728,114400,130627955,4100,4090,4115,4070,2115
|
|
20230728,114300,122003105,4090,4090,4090,4090,0
|
|
20230728,114200,122003105,4090,4095,4095,4090,20
|
|
20230728,114100,121921300,4115,4115,4115,4115,0
|
|
20230728,114000,121921300,4115,4115,4115,4115,0
|
|
20230728,113900,121921300,4115,4115,4115,4115,180
|
|
20230728,113800,121180600,4110,4110,4110,4110,381
|
|
20230728,113700,119614690,4110,4110,4110,4110,0
|
|
20230728,113600,119614690,4110,4110,4110,4110,0
|
|
20230728,113500,119614690,4110,4110,4110,4110,7
|
|
20230728,113400,119585920,4105,4110,4110,4105,302
|
|
20230728,113300,118344710,4115,4115,4115,4115,0
|
|
20230728,113200,118344710,4115,4115,4115,4115,0
|
|
20230728,113100,118344710,4115,4115,4115,4115,2
|
|
20230728,113000,118336480,4075,4120,4120,4075,126
|
|
20230728,112900,117822145,4075,4110,4120,4075,1334
|
|
20230728,112800,112337200,4110,4110,4110,4110,20
|
|
20230728,112700,112255000,4110,4110,4110,4110,0
|
|
20230728,112600,112255000,4110,4105,4110,4105,13
|
|
20230728,112500,112201630,4095,4095,4095,4095,101
|
|
20230728,112400,111788035,4110,4110,4110,4110,0
|
|
20230728,112300,111788035,4110,4105,4110,4105,13
|
|
20230728,112200,111734665,4065,4100,4110,4065,217
|
|
20230728,112100,110848120,4100,4100,4100,4100,0
|
|
20230728,112000,110848120,4100,4100,4100,4100,0
|
|
20230728,111900,110848120,4100,4100,4100,4100,0
|
|
20230728,111800,110848120,4100,4100,4100,4100,80
|
|
20230728,111700,110520120,4100,4090,4100,4090,365
|
|
20230728,111600,109027095,4090,4090,4090,4090,0
|
|
20230728,111500,109027095,4090,4090,4090,4090,0
|
|
20230728,111400,109027095,4090,4090,4090,4090,0
|
|
20230728,111300,109027095,4090,4090,4090,4090,0
|
|
20230728,111200,109027095,4090,4090,4090,4090,0
|
|
20230728,111100,109027095,4090,4090,4090,4090,0
|
|
20230728,111000,109027095,4090,4090,4090,4090,1
|
|
20230728,110900,109023005,4080,4080,4080,4080,524
|
|
20230728,110800,106885085,4090,4090,4090,4090,0
|
|
20230728,110700,106885085,4090,4090,4090,4090,0
|
|
20230728,110600,106885085,4090,4090,4090,4090,0
|
|
20230728,110500,106885085,4090,4090,4090,4090,0
|
|
20230728,110400,106885085,4090,4090,4090,4090,0
|
|
20230728,110300,106885085,4090,4090,4090,4090,0
|
|
20230728,110200,106885085,4090,4090,4090,4090,2
|
|
20230728,110100,106876905,4090,4090,4090,4090,0
|
|
20230728,110000,106876905,4090,4090,4090,4090,0
|
|
20230728,105900,106876905,4090,4080,4090,4080,80
|
|
20230728,105800,106550360,4070,4070,4070,4070,42
|
|
20230728,105700,106379420,4080,4080,4080,4080,0
|
|
20230728,105600,106379420,4080,4080,4080,4080,0
|
|
20230728,105500,106379420,4080,4080,4080,4080,0
|
|
20230728,105400,106379420,4080,4080,4080,4080,245
|
|
20230728,105300,105379820,4075,4075,4075,4075,58
|
|
20230728,105200,105143470,4080,4080,4080,4080,50
|
|
20230728,105100,104939470,4075,4075,4075,4075,92
|
|
20230728,105000,104564570,4075,4075,4075,4075,5
|
|
20230728,104900,104544195,4070,4070,4070,4070,0
|
|
20230728,104800,104544195,4070,4070,4070,4070,5
|
|
20230728,104700,104523845,4075,4075,4075,4075,0
|
|
20230728,104600,104523845,4075,4075,4075,4075,0
|
|
20230728,104500,104523845,4075,4075,4075,4075,0
|
|
20230728,104400,104523845,4075,4075,4075,4075,0
|
|
20230728,104300,104523845,4075,4075,4075,4075,10
|
|
20230728,104200,104483095,4065,4060,4065,4060,129
|
|
20230728,104100,103958970,4060,4060,4060,4060,0
|
|
20230728,104000,103958970,4060,4060,4060,4060,0
|
|
20230728,103900,103958970,4060,4060,4060,4060,0
|
|
20230728,103800,103958970,4060,4060,4060,4060,0
|
|
20230728,103700,103958970,4060,4060,4060,4060,0
|
|
20230728,103600,103958970,4060,4060,4060,4060,0
|
|
20230728,103500,103958970,4060,4060,4060,4060,0
|
|
20230728,103400,103958970,4060,4060,4060,4060,738
|
|
20230728,103300,100962690,4065,4065,4065,4065,30
|
|
20230728,103200,100840740,4065,4065,4065,4065,0
|
|
20230728,103100,100840740,4065,4055,4065,4055,318
|
|
20230728,103000,99550950,4060,4060,4060,4060,510
|
|
20230728,102900,97480350,4080,4075,4080,4075,71
|
|
20230728,102800,97190975,4080,4055,4080,4055,392
|
|
20230728,102700,95598455,4055,4055,4055,4055,9
|
|
20230728,102600,95561960,4055,4055,4055,4055,114
|
|
20230728,102500,95099690,4055,4055,4055,4055,18
|
|
20230728,102400,95026700,4010,4010,4010,4010,0
|
|
20230728,102300,95026700,4010,4060,4060,4010,550
|
|
20230728,102200,92808500,4060,4060,4060,4060,223
|
|
20230728,102100,91903120,4070,4045,4070,4045,1752
|
|
20230728,102000,84802140,4050,4050,4050,4050,0
|
|
20230728,101900,84802140,4050,4050,4050,4050,0
|
|
20230728,101800,84802140,4050,4035,4050,4035,123
|
|
20230728,101700,84304935,4035,4025,4035,4025,590
|
|
20230728,101600,81925185,4030,4030,4030,4030,50
|
|
20230728,101500,81723685,4030,4030,4030,4030,100
|
|
20230728,101400,81320685,4030,4030,4030,4030,12
|
|
20230728,101300,81272325,4030,4030,4030,4030,100
|
|
20230728,101200,80869325,4030,4030,4030,4030,1
|
|
20230728,101100,80865295,4010,4005,4010,4005,223
|
|
20230728,101000,79971080,4005,4005,4005,4005,69
|
|
20230728,100900,79694735,4000,4000,4000,4000,0
|
|
20230728,100800,79694735,4000,4000,4000,4000,0
|
|
20230728,100700,79694735,4000,4000,4000,4000,0
|
|
20230728,100600,79694735,4000,4000,4000,4000,25
|
|
20230728,100500,79594735,3970,3970,3970,3970,0
|
|
20230728,100400,79594735,3970,3970,3970,3970,52
|
|
20230728,100300,79388295,3970,3975,3975,3970,1088
|
|
20230728,100200,75068930,3970,3975,3975,3970,50
|
|
20230728,100100,74870240,3970,3970,3970,3970,0
|
|
20230728,100000,74870240,3970,3990,3990,3970,779
|
|
20230728,095900,71764030,3990,3995,3995,3990,277
|
|
20230728,095800,70658760,3995,3965,3995,3965,138
|
|
20230728,095700,70108865,3965,3965,3965,3965,100
|
|
20230728,095600,69712365,3960,4000,4000,3860,2823
|
|
20230728,095500,58647775,4005,4005,4005,4005,25
|
|
20230728,095400,58547650,4000,4000,4000,4000,0
|
|
20230728,095300,58547650,4000,4000,4000,4000,0
|
|
20230728,095200,58547650,4000,4000,4000,4000,33
|
|
20230728,095100,58415650,4030,4030,4030,4030,25
|
|
20230728,095000,58314900,4030,4030,4030,4030,90
|
|
20230728,094900,57952200,4030,4030,4030,4030,0
|
|
20230728,094800,57952200,4030,4030,4030,4030,3
|
|
20230728,094700,57940110,3995,3995,3995,3990,2315
|
|
20230728,094600,48692660,3995,3995,3995,3995,65
|
|
20230728,094500,48432985,3995,3995,3995,3995,0
|
|
20230728,094400,48432985,3995,3995,3995,3995,0
|
|
20230728,094300,48432985,3995,4000,4000,3995,108
|
|
20230728,094200,48001275,4030,4030,4030,4030,1
|
|
20230728,094100,47997245,4030,4030,4030,4030,0
|
|
20230728,094000,47997245,4030,4030,4030,4030,0
|
|
20230728,093900,47997245,4030,4030,4030,4030,1
|
|
20230728,093800,47993215,4030,4030,4030,4030,3
|
|
20230728,093700,47981125,3995,3995,3995,3995,0
|
|
20230728,093600,47981125,3995,3995,3995,3995,400
|
|
20230728,093500,46383125,3995,4000,4000,3995,1165
|
|
20230728,093400,41728900,3995,3995,3995,3995,0
|
|
20230728,093300,41728900,3995,3995,3995,3995,0
|
|
20230728,093200,41728900,3995,3995,3995,3995,0
|
|
20230728,093100,41728900,3995,4035,4035,3995,481
|
|
20230728,093000,39797295,4035,4035,4035,4035,0
|
|
20230728,092900,39797295,4035,4035,4035,4035,0
|
|
20230728,092800,39797295,4035,4035,4035,4035,0
|
|
20230728,092700,39797295,4035,4025,4035,4020,270
|
|
20230728,092600,38711650,4025,4045,4045,4025,176
|
|
20230728,092500,38002730,4045,4045,4045,4045,17
|
|
20230728,092400,37933965,4050,4050,4050,4050,0
|
|
20230728,092300,37933965,4050,4050,4050,4050,21
|
|
20230728,092200,37848915,4050,4050,4050,4050,5
|
|
20230728,092100,37828665,4055,4055,4055,4055,0
|
|
20230728,092000,37828665,4055,4055,4055,4055,0
|
|
20230728,091900,37828665,4055,4055,4055,4055,5
|
|
20230728,091800,37808390,4055,4055,4055,4055,0
|
|
20230728,091700,37808390,4055,4055,4055,4055,530
|
|
20230728,091600,35659240,4055,4040,4055,4040,123
|
|
20230728,091500,35161390,4040,4040,4040,4040,240
|
|
20230728,091400,34191790,4040,4040,4040,4040,0
|
|
20230728,091300,34191790,4040,4040,4040,4040,12
|
|
20230728,091200,34143310,4055,4040,4055,4040,182
|
|
20230728,091100,33406800,4030,4040,4040,4030,525
|
|
20230728,091000,31288800,4040,4040,4040,4040,135
|
|
20230728,090900,30743400,4040,4040,4040,4040,200
|
|
20230728,090800,29935400,4055,4070,4070,4055,82
|
|
20230728,090700,29602705,4075,4050,4075,4020,421
|
|
20230728,090600,27899075,4045,4030,4045,4000,348
|
|
20230728,090500,26497755,4030,4005,4030,4005,435
|
|
20230728,090400,24745780,3990,4005,4005,3990,307
|
|
20230728,090300,23519410,4005,3980,4005,3980,225
|
|
20230728,090200,22620785,3990,3990,3990,3990,0
|
|
20230728,090100,22620785,3990,3990,3990,3990,0
|
|
20230728,090000,22620785,3990,4000,4005,3990,5569
|