630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192700,197164495,4105,4105,4105,4105,303
|
|
20230728,192600,197164495,4105,4105,4105,4105,0
|
|
20230728,192500,197164495,4105,4105,4105,4105,0
|
|
20230728,192400,197164495,4105,4105,4105,4105,0
|
|
20230728,192300,197164495,4105,4105,4105,4105,0
|
|
20230728,192200,197164495,4105,4105,4105,4105,0
|
|
20230728,192100,197164495,4105,4105,4105,4105,0
|
|
20230728,192000,197164495,4105,4105,4105,4105,0
|
|
20230728,191900,197164495,4105,4105,4105,4105,0
|
|
20230728,191800,197164495,4105,4105,4105,4105,0
|
|
20230728,191700,197164495,4105,4105,4105,4105,0
|
|
20230728,191600,197164495,4105,4105,4105,4105,0
|
|
20230728,191500,197164495,4105,4105,4105,4105,0
|
|
20230728,191400,197164495,4105,4105,4105,4105,0
|
|
20230728,191300,197164495,4105,4105,4105,4105,0
|
|
20230728,191200,197164495,4105,4105,4105,4105,0
|
|
20230728,191100,197164495,4105,4105,4105,4105,0
|
|
20230728,191000,197164495,4105,4105,4105,4105,0
|
|
20230728,190900,197164495,4105,4105,4105,4105,0
|
|
20230728,190800,197164495,4105,4105,4105,4105,0
|
|
20230728,190700,197164495,4105,4105,4105,4105,0
|
|
20230728,190600,197164495,4105,4105,4105,4105,0
|
|
20230728,190500,197164495,4105,4105,4105,4105,0
|
|
20230728,190400,197164495,4105,4105,4105,4105,0
|
|
20230728,190300,197164495,4105,4105,4105,4105,0
|
|
20230728,190200,197164495,4105,4105,4105,4105,0
|
|
20230728,190100,197164495,4105,4105,4105,4105,0
|
|
20230728,190000,197164495,4105,4105,4105,4105,0
|
|
20230728,185900,197164495,4105,4105,4105,4105,0
|
|
20230728,185800,197164495,4105,4105,4105,4105,0
|
|
20230728,185700,197164495,4105,4105,4105,4105,303
|
|
20230728,185600,197164495,4105,4105,4105,4105,0
|
|
20230728,185500,197164495,4105,4105,4105,4105,0
|
|
20230728,185400,197164495,4105,4105,4105,4105,0
|
|
20230728,185300,197164495,4105,4105,4105,4105,0
|
|
20230728,185200,197164495,4105,4105,4105,4105,0
|
|
20230728,185100,197164495,4105,4105,4105,4105,0
|
|
20230728,185000,197164495,4105,4105,4105,4105,0
|
|
20230728,184900,197164495,4105,4105,4105,4105,0
|
|
20230728,184800,197164495,4105,4105,4105,4105,0
|
|
20230728,184700,197164495,4105,4105,4105,4105,0
|
|
20230728,184600,197164495,4105,4105,4105,4105,0
|
|
20230728,184500,197164495,4105,4105,4105,4105,0
|
|
20230728,184400,197164495,4105,4105,4105,4105,0
|
|
20230728,184300,197164495,4105,4105,4105,4105,0
|
|
20230728,184200,197164495,4105,4105,4105,4105,0
|
|
20230728,184100,197164495,4105,4105,4105,4105,0
|
|
20230728,184000,197164495,4105,4105,4105,4105,0
|
|
20230728,183900,197164495,4105,4105,4105,4105,0
|
|
20230728,183800,197164495,4105,4105,4105,4105,0
|
|
20230728,183700,197164495,4105,4105,4105,4105,0
|
|
20230728,183600,197164495,4105,4105,4105,4105,0
|
|
20230728,183500,197164495,4105,4105,4105,4105,0
|
|
20230728,183400,197164495,4105,4105,4105,4105,0
|
|
20230728,183300,197164495,4105,4105,4105,4105,0
|
|
20230728,183200,197164495,4105,4105,4105,4105,0
|
|
20230728,183100,197164495,4105,4105,4105,4105,0
|
|
20230728,183000,197164495,4105,4105,4105,4105,0
|
|
20230728,182900,197164495,4105,4105,4105,4105,0
|
|
20230728,182800,197164495,4105,4105,4105,4105,0
|
|
20230728,182700,197164495,4105,4105,4105,4105,303
|
|
20230728,182600,197164495,4105,4105,4105,4105,0
|
|
20230728,182500,197164495,4105,4105,4105,4105,0
|
|
20230728,182400,197164495,4105,4105,4105,4105,0
|
|
20230728,182300,197164495,4105,4105,4105,4105,0
|
|
20230728,182200,197164495,4105,4105,4105,4105,0
|
|
20230728,182100,197164495,4105,4105,4105,4105,0
|
|
20230728,182000,197164495,4105,4105,4105,4105,0
|
|
20230728,181900,197164495,4105,4105,4105,4105,0
|
|
20230728,181800,197164495,4105,4105,4105,4105,0
|
|
20230728,181700,197164495,4105,4105,4105,4105,0
|
|
20230728,181600,197164495,4105,4105,4105,4105,0
|
|
20230728,181500,197164495,4105,4105,4105,4105,0
|
|
20230728,181400,197164495,4105,4105,4105,4105,0
|
|
20230728,181300,197164495,4105,4105,4105,4105,0
|
|
20230728,181200,197164495,4105,4105,4105,4105,0
|
|
20230728,181100,197164495,4105,4105,4105,4105,0
|
|
20230728,181000,197164495,4105,4105,4105,4105,0
|
|
20230728,180900,197164495,4105,4105,4105,4105,0
|
|
20230728,180800,197164495,4105,4105,4105,4105,0
|
|
20230728,180700,197164495,4105,4105,4105,4105,0
|
|
20230728,180600,197164495,4105,4105,4105,4105,0
|
|
20230728,180500,197164495,4105,4105,4105,4105,0
|
|
20230728,180400,197164495,4105,4105,4105,4105,0
|
|
20230728,180300,197164495,4105,4105,4105,4105,0
|
|
20230728,180200,197164495,4105,4105,4105,4105,0
|
|
20230728,180100,197164495,4105,4105,4105,4105,0
|
|
20230728,180000,197164495,4105,4105,4105,4105,0
|
|
20230728,175900,197164495,4105,4105,4105,4105,0
|
|
20230728,175800,197164495,4105,4105,4105,4105,0
|
|
20230728,175700,197164495,4105,4105,4105,4105,303
|
|
20230728,175600,197164495,4105,4105,4105,4105,0
|
|
20230728,175500,197164495,4105,4105,4105,4105,0
|
|
20230728,175400,197164495,4105,4105,4105,4105,0
|
|
20230728,175300,197164495,4105,4105,4105,4105,0
|
|
20230728,175200,197164495,4105,4105,4105,4105,0
|
|
20230728,175100,197164495,4105,4105,4105,4105,0
|
|
20230728,175000,197164495,4105,4105,4105,4105,0
|
|
20230728,174900,197164495,4105,4105,4105,4105,0
|
|
20230728,174800,197164495,4105,4105,4105,4105,0
|
|
20230728,174700,197164495,4105,4105,4105,4105,0
|
|
20230728,174600,197164495,4105,4105,4105,4105,0
|
|
20230728,174500,197164495,4105,4105,4105,4105,0
|
|
20230728,174400,197164495,4105,4105,4105,4105,0
|
|
20230728,174300,197164495,4105,4105,4105,4105,0
|
|
20230728,174200,197164495,4105,4105,4105,4105,0
|
|
20230728,174100,197164495,4105,4105,4105,4105,0
|
|
20230728,174000,197164495,4105,4105,4105,4105,0
|
|
20230728,173900,197164495,4105,4105,4105,4105,0
|
|
20230728,173800,197164495,4105,4105,4105,4105,0
|
|
20230728,173700,197164495,4105,4105,4105,4105,0
|
|
20230728,173600,197164495,4105,4105,4105,4105,0
|
|
20230728,173500,197164495,4105,4105,4105,4105,0
|
|
20230728,173400,197164495,4105,4105,4105,4105,0
|
|
20230728,173300,197164495,4105,4105,4105,4105,0
|
|
20230728,173200,197164495,4105,4105,4105,4105,0
|
|
20230728,173100,197164495,4105,4105,4105,4105,0
|
|
20230728,173000,197164495,4105,4105,4105,4105,0
|
|
20230728,172900,197164495,4105,4105,4105,4105,0
|
|
20230728,172800,197164495,4105,4105,4105,4105,0
|
|
20230728,172700,197164495,4105,4105,4105,4105,303
|
|
20230728,172600,197164495,4105,4105,4105,4105,0
|
|
20230728,172500,197164495,4105,4105,4105,4105,0
|
|
20230728,172400,197164495,4105,4105,4105,4105,0
|
|
20230728,172300,197164495,4105,4105,4105,4105,0
|
|
20230728,172200,197164495,4105,4105,4105,4105,0
|
|
20230728,172100,197164495,4105,4105,4105,4105,0
|
|
20230728,172000,197164495,4105,4105,4105,4105,0
|
|
20230728,171900,197164495,4105,4105,4105,4105,0
|
|
20230728,171800,197164495,4105,4105,4105,4105,0
|
|
20230728,171700,197164495,4105,4105,4105,4105,0
|
|
20230728,171600,197164495,4105,4105,4105,4105,0
|
|
20230728,171500,197164495,4105,4105,4105,4105,0
|
|
20230728,171400,197164495,4105,4105,4105,4105,0
|
|
20230728,171300,197164495,4105,4105,4105,4105,0
|
|
20230728,171200,197164495,4105,4105,4105,4105,0
|
|
20230728,171100,197164495,4105,4105,4105,4105,0
|
|
20230728,171000,197164495,4105,4105,4105,4105,0
|
|
20230728,170900,197164495,4105,4105,4105,4105,0
|
|
20230728,170800,197164495,4105,4105,4105,4105,0
|
|
20230728,170700,197164495,4105,4105,4105,4105,0
|
|
20230728,170600,197164495,4105,4105,4105,4105,0
|
|
20230728,170500,197164495,4105,4105,4105,4105,0
|
|
20230728,170400,197164495,4105,4105,4105,4105,0
|
|
20230728,170300,197164495,4105,4105,4105,4105,0
|
|
20230728,170200,197164495,4105,4105,4105,4105,0
|
|
20230728,170100,197164495,4105,4105,4105,4105,0
|
|
20230728,170000,197164495,4105,4105,4105,4105,0
|
|
20230728,165900,197164495,4105,4105,4105,4105,0
|
|
20230728,165800,197164495,4105,4105,4105,4105,0
|
|
20230728,165700,197164495,4105,4105,4105,4105,303
|
|
20230728,165600,197164495,4105,4105,4105,4105,0
|
|
20230728,165500,197164495,4105,4105,4105,4105,0
|
|
20230728,165400,197164495,4105,4105,4105,4105,0
|
|
20230728,165300,197164495,4105,4105,4105,4105,0
|
|
20230728,165200,197164495,4105,4105,4105,4105,0
|
|
20230728,165100,197164495,4105,4105,4105,4105,0
|
|
20230728,165000,197164495,4105,4105,4105,4105,0
|
|
20230728,164900,197164495,4105,4105,4105,4105,0
|
|
20230728,164800,197164495,4105,4105,4105,4105,0
|
|
20230728,164700,197164495,4105,4105,4105,4105,0
|
|
20230728,164600,197164495,4105,4105,4105,4105,0
|
|
20230728,164500,197164495,4105,4105,4105,4105,0
|
|
20230728,164400,197164495,4105,4105,4105,4105,0
|
|
20230728,164300,197164495,4105,4105,4105,4105,0
|
|
20230728,164200,197164495,4105,4105,4105,4105,0
|
|
20230728,164100,197164495,4105,4105,4105,4105,0
|
|
20230728,164000,197164495,4105,4105,4105,4105,0
|
|
20230728,163900,197164495,4105,4105,4105,4105,0
|
|
20230728,163800,197164495,4105,4105,4105,4105,0
|
|
20230728,163700,197164495,4105,4105,4105,4105,0
|
|
20230728,163600,197164495,4105,4105,4105,4105,0
|
|
20230728,163500,197164495,4105,4105,4105,4105,0
|
|
20230728,163400,197164495,4105,4105,4105,4105,0
|
|
20230728,163300,197164495,4105,4105,4105,4105,0
|
|
20230728,163200,197164495,4105,4105,4105,4105,0
|
|
20230728,163100,197164495,4105,4105,4105,4105,0
|
|
20230728,163000,197164495,4105,4105,4105,4105,0
|
|
20230728,162900,197164495,4105,4105,4105,4105,0
|
|
20230728,162800,197164495,4105,4105,4105,4105,0
|
|
20230728,162700,197164495,4105,4105,4105,4105,303
|
|
20230728,162600,197164495,4105,4105,4105,4105,0
|
|
20230728,162500,197164495,4105,4105,4105,4105,0
|
|
20230728,162400,197164495,4105,4105,4105,4105,0
|
|
20230728,162300,197164495,4105,4105,4105,4105,0
|
|
20230728,162200,197164495,4105,4105,4105,4105,0
|
|
20230728,162100,197164495,4105,4105,4105,4105,0
|
|
20230728,162000,197164495,4105,4105,4105,4105,0
|
|
20230728,161900,197164495,4105,4105,4105,4105,0
|
|
20230728,161800,197164495,4105,4105,4105,4105,0
|
|
20230728,161700,197164495,4105,4105,4105,4105,0
|
|
20230728,161600,197164495,4105,4105,4105,4105,0
|
|
20230728,161500,197164495,4105,4105,4105,4105,0
|
|
20230728,161400,197164495,4105,4105,4105,4105,0
|
|
20230728,161300,197164495,4105,4105,4105,4105,0
|
|
20230728,161200,197164495,4105,4105,4105,4105,0
|
|
20230728,161100,197164495,4105,4105,4105,4105,0
|
|
20230728,161000,197164495,4105,4105,4105,4105,0
|
|
20230728,160900,197164495,4105,4105,4105,4105,0
|
|
20230728,160800,197164495,4105,4105,4105,4105,0
|
|
20230728,160700,197164495,4105,4105,4105,4105,0
|
|
20230728,160600,197164495,4105,4105,4105,4105,0
|
|
20230728,160500,197164495,4105,4105,4105,4105,0
|
|
20230728,160400,197164495,4105,4105,4105,4105,0
|
|
20230728,160300,197164495,4105,4105,4105,4105,0
|
|
20230728,160200,197164495,4105,4105,4105,4105,0
|
|
20230728,160100,197164495,4105,4105,4105,4105,0
|
|
20230728,160000,197164495,4105,4105,4105,4105,0
|
|
20230728,155900,197164495,4105,4105,4105,4105,0
|
|
20230728,155800,197164495,4105,4105,4105,4105,0
|
|
20230728,155700,197164495,4105,4105,4105,4105,303
|
|
20230728,155600,197164495,4105,4105,4105,4105,0
|
|
20230728,155500,197164495,4105,4105,4105,4105,0
|
|
20230728,155400,197164495,4105,4105,4105,4105,0
|
|
20230728,155300,197164495,4105,4105,4105,4105,0
|
|
20230728,155200,197164495,4105,4105,4105,4105,0
|
|
20230728,155100,197164495,4105,4105,4105,4105,0
|
|
20230728,155000,197164495,4105,4105,4105,4105,0
|
|
20230728,154900,197164495,4105,4105,4105,4105,0
|
|
20230728,154800,197164495,4105,4105,4105,4105,0
|
|
20230728,154700,197164495,4105,4105,4105,4105,0
|
|
20230728,154600,197164495,4105,4105,4105,4105,0
|
|
20230728,154500,197164495,4105,4105,4105,4105,0
|
|
20230728,154400,197164495,4105,4105,4105,4105,0
|
|
20230728,154300,197164495,4105,4105,4105,4105,0
|
|
20230728,154200,197164495,4105,4105,4105,4105,0
|
|
20230728,154100,197164495,4105,4105,4105,4105,0
|
|
20230728,154000,197164495,4105,4105,4105,4105,0
|
|
20230728,153900,197164495,4105,4105,4105,4105,0
|
|
20230728,153800,197164495,4105,4105,4105,4105,0
|
|
20230728,153700,197164495,4105,4105,4105,4105,0
|
|
20230728,153600,197164495,4105,4105,4105,4105,0
|
|
20230728,153500,197164495,4105,4105,4105,4105,0
|
|
20230728,153400,197164495,4105,4105,4105,4105,0
|
|
20230728,153300,197164495,4105,4105,4105,4105,0
|
|
20230728,153200,197164495,4105,4105,4105,4105,0
|
|
20230728,153100,197164495,4105,4105,4105,4105,0
|
|
20230728,153000,197164495,4105,4105,4105,4105,303
|
|
20230728,152900,195920680,4105,4105,4105,4105,0
|
|
20230728,152800,195920680,4105,4105,4105,4105,0
|
|
20230728,152700,195920680,4105,4105,4105,4105,0
|
|
20230728,152600,195920680,4105,4105,4105,4105,0
|
|
20230728,152500,195920680,4105,4105,4105,4105,0
|
|
20230728,152400,195920680,4105,4105,4105,4105,0
|
|
20230728,152300,195920680,4105,4105,4105,4105,0
|
|
20230728,152200,195920680,4105,4105,4105,4105,0
|
|
20230728,152100,195920680,4105,4105,4105,4105,0
|
|
20230728,152000,195920680,4105,4105,4105,4105,0
|
|
20230728,151900,195920680,4105,4105,4105,4090,278
|
|
20230728,151800,194780225,4110,4110,4110,4110,0
|
|
20230728,151700,194780225,4110,4110,4110,4110,0
|
|
20230728,151600,194780225,4110,4110,4110,4110,0
|
|
20230728,151500,194780225,4110,4110,4110,4110,0
|
|
20230728,151400,194780225,4110,4110,4110,4110,0
|
|
20230728,151300,194780225,4110,4110,4110,4110,1
|
|
20230728,151200,194776115,4110,4110,4110,4110,0
|
|
20230728,151100,194776115,4110,4110,4110,4110,0
|
|
20230728,151000,194776115,4110,4105,4110,4100,105
|
|
20230728,150900,194345010,4090,4090,4090,4090,71
|
|
20230728,150800,194054620,4120,4120,4120,4120,0
|
|
20230728,150700,194054620,4120,4120,4120,4120,0
|
|
20230728,150600,194054620,4120,4120,4120,4120,1
|
|
20230728,150500,194050500,4120,4120,4120,4120,0
|
|
20230728,150400,194050500,4120,4120,4120,4120,0
|
|
20230728,150300,194050500,4120,4120,4120,4120,0
|
|
20230728,150200,194050500,4120,4120,4120,4120,1
|
|
20230728,150100,194046380,4120,4105,4120,4105,2
|
|
20230728,150000,194038155,4120,4120,4120,4120,1
|
|
20230728,145900,194034035,4130,4130,4130,4130,0
|
|
20230728,145800,194034035,4130,4130,4130,4130,0
|
|
20230728,145700,194034035,4130,4130,4130,4130,0
|
|
20230728,145600,194034035,4130,4100,4130,4100,234
|
|
20230728,145500,193074370,4090,4085,4090,4085,411
|
|
20230728,145400,191394120,4080,4070,4080,4070,1370
|
|
20230728,145300,185808830,4075,4075,4075,4075,161
|
|
20230728,145200,185152755,4075,4075,4075,4075,0
|
|
20230728,145100,185152755,4075,4075,4075,4075,0
|
|
20230728,145000,185152755,4075,4075,4075,4075,0
|
|
20230728,144900,185152755,4075,4075,4075,4075,1
|
|
20230728,144800,185148680,4085,4085,4085,4085,0
|
|
20230728,144700,185148680,4085,4085,4085,4085,0
|
|
20230728,144600,185148680,4085,4085,4085,4085,0
|
|
20230728,144500,185148680,4085,4085,4085,4085,0
|
|
20230728,144400,185148680,4085,4085,4085,4085,0
|
|
20230728,144300,185148680,4085,4085,4085,4085,0
|
|
20230728,144200,185148680,4085,4085,4085,4085,0
|
|
20230728,144100,185148680,4085,4085,4085,4085,0
|
|
20230728,144000,185148680,4085,4085,4085,4085,0
|
|
20230728,143900,185148680,4085,4085,4085,4085,0
|
|
20230728,143800,185148680,4085,4085,4085,4085,1
|
|
20230728,143700,185144595,4090,4090,4090,4090,0
|
|
20230728,143600,185144595,4090,4090,4090,4090,0
|
|
20230728,143500,185144595,4090,4090,4090,4090,0
|
|
20230728,143400,185144595,4090,4090,4090,4090,0
|
|
20230728,143300,185144595,4090,4090,4090,4090,0
|
|
20230728,143200,185144595,4090,4090,4090,4090,0
|
|
20230728,143100,185144595,4090,4090,4090,4090,0
|
|
20230728,143000,185144595,4090,4090,4090,4090,0
|
|
20230728,142900,185144595,4090,4090,4090,4090,0
|
|
20230728,142800,185144595,4090,4090,4090,4090,0
|
|
20230728,142700,185144595,4090,4090,4090,4090,0
|
|
20230728,142600,185144595,4090,4090,4090,4090,0
|
|
20230728,142500,185144595,4090,4090,4090,4090,0
|
|
20230728,142400,185144595,4090,4090,4090,4090,2
|
|
20230728,142300,185136415,4090,4090,4090,4090,0
|
|
20230728,142200,185136415,4090,4090,4090,4090,120
|
|
20230728,142100,184645615,4090,4090,4090,4090,0
|
|
20230728,142000,184645615,4090,4090,4090,4090,195
|
|
20230728,141900,183848065,4070,4070,4070,4070,0
|
|
20230728,141800,183848065,4070,4070,4070,4070,30
|
|
20230728,141700,183725965,4070,4070,4070,4070,0
|
|
20230728,141600,183725965,4070,4070,4070,4070,0
|
|
20230728,141500,183725965,4070,4070,4070,4070,0
|
|
20230728,141400,183725965,4070,4070,4070,4070,0
|
|
20230728,141300,183725965,4070,4070,4070,4070,0
|
|
20230728,141200,183725965,4070,4075,4075,4070,98
|
|
20230728,141100,183327015,4080,4080,4080,4080,0
|
|
20230728,141000,183327015,4080,4080,4080,4080,0
|
|
20230728,140900,183327015,4080,4080,4080,4080,0
|
|
20230728,140800,183327015,4080,4080,4080,4080,0
|
|
20230728,140700,183327015,4080,4080,4080,4080,3
|
|
20230728,140600,183314775,4090,4090,4090,4090,0
|
|
20230728,140500,183314775,4090,4090,4090,4090,0
|
|
20230728,140400,183314775,4090,4090,4090,4090,0
|
|
20230728,140300,183314775,4090,4090,4090,4090,0
|
|
20230728,140200,183314775,4090,4090,4090,4090,1
|
|
20230728,140100,183310685,4095,4095,4095,4095,0
|
|
20230728,140000,183310685,4095,4090,4095,4090,304
|
|
20230728,135900,182067320,4095,4095,4095,4095,0
|
|
20230728,135800,182067320,4095,4095,4095,4095,0
|
|
20230728,135700,182067320,4095,4095,4095,4095,0
|
|
20230728,135600,182067320,4095,4095,4095,4095,0
|
|
20230728,135500,182067320,4095,4095,4095,4095,0
|
|
20230728,135400,182067320,4095,4095,4095,4095,0
|
|
20230728,135300,182067320,4095,4095,4095,4095,0
|
|
20230728,135200,182067320,4095,4095,4095,4095,0
|
|
20230728,135100,182067320,4095,4095,4095,4095,0
|
|
20230728,135000,182067320,4095,4095,4095,4095,0
|
|
20230728,134900,182067320,4095,4095,4095,4095,2
|
|
20230728,134800,182059130,4060,4060,4060,4060,0
|
|
20230728,134700,182059130,4060,4060,4060,4060,0
|
|
20230728,134600,182059130,4060,4060,4060,4060,0
|
|
20230728,134500,182059130,4060,4060,4060,4060,0
|
|
20230728,134400,182059130,4060,4060,4060,4060,0
|
|
20230728,134300,182059130,4060,4060,4060,4060,0
|
|
20230728,134200,182059130,4060,4060,4060,4060,0
|
|
20230728,134100,182059130,4060,4060,4060,4060,0
|
|
20230728,134000,182059130,4060,4060,4060,4060,0
|
|
20230728,133900,182059130,4060,4060,4060,4060,210
|
|
20230728,133800,181206530,4075,4075,4075,4075,1
|
|
20230728,133700,181202455,4075,4075,4075,4075,363
|
|
20230728,133600,179723230,4080,4080,4080,4080,66
|
|
20230728,133500,179453950,4085,4085,4085,4085,0
|
|
20230728,133400,179453950,4085,4085,4085,4085,0
|
|
20230728,133300,179453950,4085,4085,4085,4085,0
|
|
20230728,133200,179453950,4085,4085,4085,4085,250
|
|
20230728,133100,178432700,4085,4085,4085,4085,0
|
|
20230728,133000,178432700,4085,4085,4085,4085,0
|
|
20230728,132900,178432700,4085,4085,4085,4085,239
|
|
20230728,132800,177456385,4085,4085,4085,4085,0
|
|
20230728,132700,177456385,4085,4085,4085,4085,0
|
|
20230728,132600,177456385,4085,4085,4085,4085,0
|
|
20230728,132500,177456385,4085,4085,4085,4085,0
|
|
20230728,132400,177456385,4085,4085,4085,4085,0
|
|
20230728,132300,177456385,4085,4085,4085,4085,0
|
|
20230728,132200,177456385,4085,4085,4085,4085,0
|
|
20230728,132100,177456385,4085,4085,4085,4085,0
|
|
20230728,132000,177456385,4085,4085,4085,4085,0
|
|
20230728,131900,177456385,4085,4085,4085,4085,0
|
|
20230728,131800,177456385,4085,4085,4085,4085,0
|
|
20230728,131700,177456385,4085,4085,4085,4085,0
|
|
20230728,131600,177456385,4085,4085,4085,4085,0
|
|
20230728,131500,177456385,4085,4085,4085,4085,0
|
|
20230728,131400,177456385,4085,4085,4085,4085,0
|
|
20230728,131300,177456385,4085,4085,4085,4085,24
|
|
20230728,131200,177358345,4100,4100,4100,4100,0
|
|
20230728,131100,177358345,4100,4100,4100,4100,1
|
|
20230728,131000,177354245,4105,4105,4105,4105,0
|
|
20230728,130900,177354245,4105,4105,4105,4105,0
|
|
20230728,130800,177354245,4105,4105,4105,4105,0
|
|
20230728,130700,177354245,4105,4105,4105,4105,0
|
|
20230728,130600,177354245,4105,4105,4105,4105,0
|
|
20230728,130500,177354245,4105,4105,4105,4105,0
|
|
20230728,130400,177354245,4105,4105,4105,4105,0
|
|
20230728,130300,177354245,4105,4105,4105,4105,0
|
|
20230728,130200,177354245,4105,4105,4105,4105,0
|
|
20230728,130100,177354245,4105,4105,4105,4105,0
|
|
20230728,130000,177354245,4105,4105,4105,4105,191
|
|
20230728,125900,176570190,4105,4105,4105,4105,0
|
|
20230728,125800,176570190,4105,4105,4105,4105,348
|
|
20230728,125700,175141650,4105,4105,4105,4105,0
|
|
20230728,125600,175141650,4105,4105,4105,4105,0
|
|
20230728,125500,175141650,4105,4105,4105,4105,0
|
|
20230728,125400,175141650,4105,4105,4105,4105,0
|
|
20230728,125300,175141650,4105,4105,4105,4105,0
|
|
20230728,125200,175141650,4105,4105,4105,4105,0
|
|
20230728,125100,175141650,4105,4105,4105,4105,0
|
|
20230728,125000,175141650,4105,4105,4105,4105,24
|
|
20230728,124900,175043130,4120,4120,4120,4120,0
|
|
20230728,124800,175043130,4120,4120,4120,4120,0
|
|
20230728,124700,175043130,4120,4120,4120,4120,0
|
|
20230728,124600,175043130,4120,4120,4120,4120,0
|
|
20230728,124500,175043130,4120,4120,4120,4120,1
|
|
20230728,124400,175039010,4120,4120,4120,4120,9
|
|
20230728,124300,175001930,4120,4120,4120,4120,0
|
|
20230728,124200,175001930,4120,4120,4120,4120,0
|
|
20230728,124100,175001930,4120,4120,4120,4120,0
|
|
20230728,124000,175001930,4120,4120,4120,4120,4
|
|
20230728,123900,174985450,4120,4120,4120,4120,0
|
|
20230728,123800,174985450,4120,4120,4120,4120,0
|
|
20230728,123700,174985450,4120,4120,4120,4120,0
|
|
20230728,123600,174985450,4120,4120,4120,4120,0
|
|
20230728,123500,174985450,4120,4120,4120,4120,15
|
|
20230728,123400,174923650,4120,4120,4120,4120,0
|
|
20230728,123300,174923650,4120,4120,4120,4120,0
|
|
20230728,123200,174923650,4120,4120,4120,4120,120
|
|
20230728,123100,174429250,4120,4105,4120,4105,2214
|
|
20230728,123000,165331570,4105,4105,4105,4105,0
|
|
20230728,122900,165331570,4105,4105,4105,4105,0
|
|
20230728,122800,165331570,4105,4105,4105,4105,0
|
|
20230728,122700,165331570,4105,4100,4105,4100,242
|
|
20230728,122600,164339365,4095,4095,4095,4095,0
|
|
20230728,122500,164339365,4095,4095,4095,4095,0
|
|
20230728,122400,164339365,4095,4095,4095,4095,0
|
|
20230728,122300,164339365,4095,4095,4095,4095,0
|
|
20230728,122200,164339365,4095,4095,4095,4095,0
|
|
20230728,122100,164339365,4095,4095,4095,4095,0
|
|
20230728,122000,164339365,4095,4090,4095,4090,512
|
|
20230728,121900,162243515,4085,4085,4085,4085,0
|
|
20230728,121800,162243515,4085,4085,4085,4085,103
|
|
20230728,121700,161822760,4080,4080,4080,4080,0
|
|
20230728,121600,161822760,4080,4080,4080,4080,0
|
|
20230728,121500,161822760,4080,4080,4080,4080,24
|
|
20230728,121400,161724840,4080,4080,4080,4080,81
|
|
20230728,121300,161394360,4075,4075,4075,4075,0
|
|
20230728,121200,161394360,4075,4075,4075,4075,0
|
|
20230728,121100,161394360,4075,4075,4075,4075,0
|
|
20230728,121000,161394360,4075,4075,4075,4075,0
|
|
20230728,120900,161394360,4075,4075,4075,4075,0
|
|
20230728,120800,161394360,4075,4075,4075,4075,0
|
|
20230728,120700,161394360,4075,4075,4075,4075,0
|
|
20230728,120600,161394360,4075,4075,4075,4075,0
|
|
20230728,120500,161394360,4075,4075,4075,4075,0
|
|
20230728,120400,161394360,4075,4075,4075,4075,99
|
|
20230728,120300,160990935,4070,4070,4070,4070,0
|
|
20230728,120200,160990935,4070,4070,4070,4070,0
|
|
20230728,120100,160990935,4070,4070,4070,4070,0
|
|
20230728,120000,160990935,4070,4070,4070,4070,0
|
|
20230728,115900,160990935,4070,4070,4070,4070,0
|
|
20230728,115800,160990935,4070,4070,4070,4070,0
|
|
20230728,115700,160990935,4070,4070,4070,4070,0
|
|
20230728,115600,160990935,4070,4070,4070,4070,114
|
|
20230728,115500,160526955,4070,4070,4070,4070,0
|
|
20230728,115400,160526955,4070,4070,4070,4070,0
|
|
20230728,115300,160526955,4070,4070,4070,4070,17
|
|
20230728,115200,160457765,4070,4070,4070,4070,0
|
|
20230728,115100,160457765,4070,4075,4075,4070,4
|
|
20230728,115000,160441480,4075,4075,4075,4075,0
|
|
20230728,114900,160441480,4075,4080,4080,4075,96
|
|
20230728,114800,160049805,4085,4085,4085,4085,0
|
|
20230728,114700,160049805,4085,4085,4085,4085,0
|
|
20230728,114600,160049805,4085,4085,4085,4085,0
|
|
20230728,114500,160049805,4085,4085,4085,4085,0
|
|
20230728,114400,160049805,4085,4085,4085,4085,0
|
|
20230728,114300,160049805,4085,4085,4085,4085,0
|
|
20230728,114200,160049805,4085,4085,4085,4085,0
|
|
20230728,114100,160049805,4085,4085,4085,4085,1
|
|
20230728,114000,160045720,4085,4085,4085,4085,0
|
|
20230728,113900,160045720,4085,4085,4085,4085,1
|
|
20230728,113800,160041635,4050,4050,4050,4050,0
|
|
20230728,113700,160041635,4050,4050,4050,4050,0
|
|
20230728,113600,160041635,4050,4050,4050,4050,0
|
|
20230728,113500,160041635,4050,4050,4050,4050,1
|
|
20230728,113400,160037585,4065,4065,4065,4065,0
|
|
20230728,113300,160037585,4065,4075,4075,4015,2355
|
|
20230728,113200,150530250,4040,4040,4040,4040,0
|
|
20230728,113100,150530250,4040,4080,4080,4040,1000
|
|
20230728,113000,146468415,4100,4100,4100,4100,0
|
|
20230728,112900,146468415,4100,4100,4100,4100,0
|
|
20230728,112800,146468415,4100,4100,4100,4100,0
|
|
20230728,112700,146468415,4100,4100,4100,4100,0
|
|
20230728,112600,146468415,4100,4100,4100,4100,1
|
|
20230728,112500,146464315,4100,4100,4100,4100,120
|
|
20230728,112400,145972315,4100,4100,4100,4100,0
|
|
20230728,112300,145972315,4100,4100,4100,4100,0
|
|
20230728,112200,145972315,4100,4100,4100,4100,0
|
|
20230728,112100,145972315,4100,4100,4100,4100,0
|
|
20230728,112000,145972315,4100,4100,4100,4100,0
|
|
20230728,111900,145972315,4100,4100,4100,4100,0
|
|
20230728,111800,145972315,4100,4100,4100,4100,0
|
|
20230728,111700,145972315,4100,4100,4100,4100,0
|
|
20230728,111600,145972315,4100,4100,4100,4100,0
|
|
20230728,111500,145972315,4100,4100,4100,4100,0
|
|
20230728,111400,145972315,4100,4100,4100,4100,0
|
|
20230728,111300,145972315,4100,4085,4100,4085,100
|
|
20230728,111200,145562895,4085,4085,4085,4085,0
|
|
20230728,111100,145562895,4085,4085,4085,4085,0
|
|
20230728,111000,145562895,4085,4085,4085,4085,0
|
|
20230728,110900,145562895,4085,4085,4085,4085,0
|
|
20230728,110800,145562895,4085,4085,4085,4085,0
|
|
20230728,110700,145562895,4085,4085,4085,4085,1
|
|
20230728,110600,145558810,4085,4085,4085,4085,1
|
|
20230728,110500,145554725,4095,4095,4095,4095,0
|
|
20230728,110400,145554725,4095,4095,4095,4095,0
|
|
20230728,110300,145554725,4095,4095,4095,4095,0
|
|
20230728,110200,145554725,4095,4095,4095,4095,0
|
|
20230728,110100,145554725,4095,4095,4095,4095,0
|
|
20230728,110000,145554725,4095,4060,4095,4060,13
|
|
20230728,105900,145501910,4050,4050,4050,4050,0
|
|
20230728,105800,145501910,4050,4050,4050,4050,0
|
|
20230728,105700,145501910,4050,4050,4050,4050,0
|
|
20230728,105600,145501910,4050,4100,4100,4050,1368
|
|
20230728,105500,139960725,4070,4080,4080,4070,1330
|
|
20230728,105400,134545425,4080,4080,4080,4080,0
|
|
20230728,105300,134545425,4080,4080,4080,4080,210
|
|
20230728,105200,133688625,4080,4080,4080,4080,0
|
|
20230728,105100,133688625,4080,4080,4080,4080,5
|
|
20230728,105000,133668225,4080,4100,4100,4080,45
|
|
20230728,104900,133484425,4100,4100,4100,4100,0
|
|
20230728,104800,133484425,4100,4090,4100,4090,571
|
|
20230728,104700,131143355,4080,4080,4080,4080,0
|
|
20230728,104600,131143355,4080,4080,4080,4080,898
|
|
20230728,104500,127479515,4080,4080,4080,4080,0
|
|
20230728,104400,127479515,4080,4080,4080,4080,0
|
|
20230728,104300,127479515,4080,4080,4080,4080,1
|
|
20230728,104200,127475435,4070,4070,4070,4070,0
|
|
20230728,104100,127475435,4070,4070,4070,4070,40
|
|
20230728,104000,127312635,4080,4080,4080,4080,0
|
|
20230728,103900,127312635,4080,4080,4080,4080,0
|
|
20230728,103800,127312635,4080,4080,4080,4080,1
|
|
20230728,103700,127308555,4075,4070,4075,4070,52
|
|
20230728,103600,127096695,4070,4070,4070,4070,0
|
|
20230728,103500,127096695,4070,4070,4070,4070,0
|
|
20230728,103400,127096695,4070,4070,4070,4070,10
|
|
20230728,103300,127055995,4070,4070,4070,4070,0
|
|
20230728,103200,127055995,4070,4070,4070,4070,1
|
|
20230728,103100,127051925,4035,4050,4050,4035,253
|
|
20230728,103000,126027645,4080,4080,4080,4080,0
|
|
20230728,102900,126027645,4080,4080,4080,4080,0
|
|
20230728,102800,126027645,4080,4080,4080,4080,0
|
|
20230728,102700,126027645,4080,4080,4080,4080,0
|
|
20230728,102600,126027645,4080,4080,4080,4080,0
|
|
20230728,102500,126027645,4080,4080,4080,4080,0
|
|
20230728,102400,126027645,4080,4080,4080,4080,0
|
|
20230728,102300,126027645,4080,4080,4080,4080,0
|
|
20230728,102200,126027645,4080,4080,4080,4080,0
|
|
20230728,102100,126027645,4080,4080,4080,4080,0
|
|
20230728,102000,126027645,4080,4080,4080,4080,0
|
|
20230728,101900,126027645,4080,4080,4080,4080,0
|
|
20230728,101800,126027645,4080,4080,4080,4080,0
|
|
20230728,101700,126027645,4080,4080,4080,4080,0
|
|
20230728,101600,126027645,4080,4080,4080,4080,0
|
|
20230728,101500,126027645,4080,4080,4080,4080,0
|
|
20230728,101400,126027645,4080,4080,4080,4080,0
|
|
20230728,101300,126027645,4080,4080,4080,4080,0
|
|
20230728,101200,126027645,4080,4080,4080,4080,0
|
|
20230728,101100,126027645,4080,4080,4080,4080,0
|
|
20230728,101000,126027645,4080,4080,4080,4080,0
|
|
20230728,100900,126027645,4080,4080,4080,4080,0
|
|
20230728,100800,126027645,4080,4080,4080,4080,0
|
|
20230728,100700,126027645,4080,4080,4080,4080,0
|
|
20230728,100600,126027645,4080,4080,4080,4080,2
|
|
20230728,100500,126019485,4085,4085,4085,4085,0
|
|
20230728,100400,126019485,4085,4085,4085,4085,0
|
|
20230728,100300,126019485,4085,4085,4085,4085,0
|
|
20230728,100200,126019485,4085,4085,4085,4085,0
|
|
20230728,100100,126019485,4085,4085,4085,4085,0
|
|
20230728,100000,126019485,4085,4085,4085,4085,0
|
|
20230728,095900,126019485,4085,4085,4085,4085,0
|
|
20230728,095800,126019485,4085,4085,4085,4085,0
|
|
20230728,095700,126019485,4085,4085,4085,4085,0
|
|
20230728,095600,126019485,4085,4085,4085,4085,0
|
|
20230728,095500,126019485,4085,4085,4085,4085,1
|
|
20230728,095400,126015400,4060,4060,4060,4060,0
|
|
20230728,095300,126015400,4060,4070,4070,4060,457
|
|
20230728,095200,124158630,4065,4065,4065,4065,65
|
|
20230728,095100,123894405,4060,4050,4065,4050,359
|
|
20230728,095000,122437345,4055,4055,4055,4055,568
|
|
20230728,094900,120134105,4090,4090,4090,4090,0
|
|
20230728,094800,120134105,4090,4090,4090,4090,0
|
|
20230728,094700,120134105,4090,4090,4090,4090,0
|
|
20230728,094600,120134105,4090,4090,4090,4090,0
|
|
20230728,094500,120134105,4090,4090,4090,4090,0
|
|
20230728,094400,120134105,4090,4090,4090,4090,0
|
|
20230728,094300,120134105,4090,4090,4090,4090,0
|
|
20230728,094200,120134105,4090,4090,4090,4090,0
|
|
20230728,094100,120134105,4090,4090,4090,4090,0
|
|
20230728,094000,120134105,4090,4090,4090,4090,0
|
|
20230728,093900,120134105,4090,4090,4090,4090,1
|
|
20230728,093800,120130015,4045,4045,4045,4045,0
|
|
20230728,093700,120130015,4045,4070,4070,4045,250
|
|
20230728,093600,119114825,4110,4110,4110,4110,0
|
|
20230728,093500,119114825,4110,4110,4110,4110,0
|
|
20230728,093400,119114825,4110,4110,4110,4110,0
|
|
20230728,093300,119114825,4110,4110,4110,4110,0
|
|
20230728,093200,119114825,4110,4110,4110,4110,0
|
|
20230728,093100,119114825,4110,4110,4115,3980,338
|
|
20230728,093000,117735810,4115,4115,4115,4115,25
|
|
20230728,092900,117632935,4120,4120,4120,4120,0
|
|
20230728,092800,117632935,4120,4120,4120,4120,80
|
|
20230728,092700,117303335,4130,4130,4130,4130,0
|
|
20230728,092600,117303335,4130,4130,4130,4130,0
|
|
20230728,092500,117303335,4130,4130,4130,4130,1
|
|
20230728,092400,117299205,4130,4130,4130,4130,49
|
|
20230728,092300,117096835,4135,4135,4135,4135,2
|
|
20230728,092200,117088565,4135,4135,4135,4135,1
|
|
20230728,092100,117084430,4140,4140,4140,4140,0
|
|
20230728,092000,117084430,4140,4115,4140,4115,500
|
|
20230728,091900,115021640,4120,4080,4120,4080,7086
|
|
20230728,091800,85840000,4110,4035,4110,4020,4309
|
|
20230728,091700,68365785,4060,4045,4060,4045,100
|
|
20230728,091600,67961270,4045,4045,4045,4045,0
|
|
20230728,091500,67961270,4045,4060,4060,4045,261
|
|
20230728,091400,66903080,4070,4070,4070,4070,12
|
|
20230728,091300,66854240,4080,4120,4120,4080,280
|
|
20230728,091200,65705200,4120,4120,4120,4120,100
|
|
20230728,091100,65293200,4130,4130,4130,4130,0
|
|
20230728,091000,65293200,4130,4130,4130,4130,0
|
|
20230728,090900,65293200,4130,4130,4130,4130,0
|
|
20230728,090800,65293200,4130,4110,4130,4110,2
|
|
20230728,090700,65284960,4075,4075,4075,4075,20
|
|
20230728,090600,65203460,4075,4055,4075,4055,636
|
|
20230728,090500,62616420,4055,4020,4055,4020,1413
|
|
20230728,090400,56906480,4025,4030,4030,4005,1316
|
|
20230728,090300,51607560,4040,3990,4040,3990,30
|
|
20230728,090200,51486410,4000,3945,4000,3940,4051
|
|
20230728,090100,35358355,3945,3980,3985,3945,1257
|
|
20230728,090000,30361280,4030,3860,4050,3860,7846
|