647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194400,91290515,4000,4000,4000,4000,3592
|
|
20230728,194300,91290515,4000,4000,4000,4000,0
|
|
20230728,194200,91290515,4000,4000,4000,4000,0
|
|
20230728,194100,91290515,4000,4000,4000,4000,0
|
|
20230728,194000,91290515,4000,4000,4000,4000,0
|
|
20230728,193900,91290515,4000,4000,4000,4000,0
|
|
20230728,193800,91290515,4000,4000,4000,4000,0
|
|
20230728,193700,91290515,4000,4000,4000,4000,0
|
|
20230728,193600,91290515,4000,4000,4000,4000,0
|
|
20230728,193500,91290515,4000,4000,4000,4000,0
|
|
20230728,193400,91290515,4000,4000,4000,4000,0
|
|
20230728,193300,91290515,4000,4000,4000,4000,0
|
|
20230728,193200,91290515,4000,4000,4000,4000,0
|
|
20230728,193100,91290515,4000,4000,4000,4000,0
|
|
20230728,193000,91290515,4000,4000,4000,4000,0
|
|
20230728,192900,91290515,4000,4000,4000,4000,0
|
|
20230728,192800,91290515,4000,4000,4000,4000,0
|
|
20230728,192700,91290515,4000,4000,4000,4000,0
|
|
20230728,192600,91290515,4000,4000,4000,4000,0
|
|
20230728,192500,91290515,4000,4000,4000,4000,0
|
|
20230728,192400,91290515,4000,4000,4000,4000,0
|
|
20230728,192300,91290515,4000,4000,4000,4000,0
|
|
20230728,192200,91290515,4000,4000,4000,4000,0
|
|
20230728,192100,91290515,4000,4000,4000,4000,0
|
|
20230728,192000,91290515,4000,4000,4000,4000,0
|
|
20230728,191900,91290515,4000,4000,4000,4000,0
|
|
20230728,191800,91290515,4000,4000,4000,4000,0
|
|
20230728,191700,91290515,4000,4000,4000,4000,0
|
|
20230728,191600,91290515,4000,4000,4000,4000,0
|
|
20230728,191500,91290515,4000,4000,4000,4000,0
|
|
20230728,191400,91290515,4000,4000,4000,4000,3592
|
|
20230728,191300,91290515,4000,4000,4000,4000,0
|
|
20230728,191200,91290515,4000,4000,4000,4000,0
|
|
20230728,191100,91290515,4000,4000,4000,4000,0
|
|
20230728,191000,91290515,4000,4000,4000,4000,0
|
|
20230728,190900,91290515,4000,4000,4000,4000,0
|
|
20230728,190800,91290515,4000,4000,4000,4000,0
|
|
20230728,190700,91290515,4000,4000,4000,4000,0
|
|
20230728,190600,91290515,4000,4000,4000,4000,0
|
|
20230728,190500,91290515,4000,4000,4000,4000,0
|
|
20230728,190400,91290515,4000,4000,4000,4000,0
|
|
20230728,190300,91290515,4000,4000,4000,4000,0
|
|
20230728,190200,91290515,4000,4000,4000,4000,0
|
|
20230728,190100,91290515,4000,4000,4000,4000,0
|
|
20230728,190000,91290515,4000,4000,4000,4000,0
|
|
20230728,185900,91290515,4000,4000,4000,4000,0
|
|
20230728,185800,91290515,4000,4000,4000,4000,0
|
|
20230728,185700,91290515,4000,4000,4000,4000,0
|
|
20230728,185600,91290515,4000,4000,4000,4000,0
|
|
20230728,185500,91290515,4000,4000,4000,4000,0
|
|
20230728,185400,91290515,4000,4000,4000,4000,0
|
|
20230728,185300,91290515,4000,4000,4000,4000,0
|
|
20230728,185200,91290515,4000,4000,4000,4000,0
|
|
20230728,185100,91290515,4000,4000,4000,4000,0
|
|
20230728,185000,91290515,4000,4000,4000,4000,0
|
|
20230728,184900,91290515,4000,4000,4000,4000,0
|
|
20230728,184800,91290515,4000,4000,4000,4000,0
|
|
20230728,184700,91290515,4000,4000,4000,4000,0
|
|
20230728,184600,91290515,4000,4000,4000,4000,0
|
|
20230728,184500,91290515,4000,4000,4000,4000,0
|
|
20230728,184400,91290515,4000,4000,4000,4000,3592
|
|
20230728,184300,91290515,4000,4000,4000,4000,0
|
|
20230728,184200,91290515,4000,4000,4000,4000,0
|
|
20230728,184100,91290515,4000,4000,4000,4000,0
|
|
20230728,184000,91290515,4000,4000,4000,4000,0
|
|
20230728,183900,91290515,4000,4000,4000,4000,0
|
|
20230728,183800,91290515,4000,4000,4000,4000,0
|
|
20230728,183700,91290515,4000,4000,4000,4000,0
|
|
20230728,183600,91290515,4000,4000,4000,4000,0
|
|
20230728,183500,91290515,4000,4000,4000,4000,0
|
|
20230728,183400,91290515,4000,4000,4000,4000,0
|
|
20230728,183300,91290515,4000,4000,4000,4000,0
|
|
20230728,183200,91290515,4000,4000,4000,4000,0
|
|
20230728,183100,91290515,4000,4000,4000,4000,0
|
|
20230728,183000,91290515,4000,4000,4000,4000,0
|
|
20230728,182900,91290515,4000,4000,4000,4000,0
|
|
20230728,182800,91290515,4000,4000,4000,4000,0
|
|
20230728,182700,91290515,4000,4000,4000,4000,0
|
|
20230728,182600,91290515,4000,4000,4000,4000,0
|
|
20230728,182500,91290515,4000,4000,4000,4000,0
|
|
20230728,182400,91290515,4000,4000,4000,4000,0
|
|
20230728,182300,91290515,4000,4000,4000,4000,0
|
|
20230728,182200,91290515,4000,4000,4000,4000,0
|
|
20230728,182100,91290515,4000,4000,4000,4000,0
|
|
20230728,182000,91290515,4000,4000,4000,4000,0
|
|
20230728,181900,91290515,4000,4000,4000,4000,0
|
|
20230728,181800,91290515,4000,4000,4000,4000,0
|
|
20230728,181700,91290515,4000,4000,4000,4000,0
|
|
20230728,181600,91290515,4000,4000,4000,4000,0
|
|
20230728,181500,91290515,4000,4000,4000,4000,0
|
|
20230728,181400,91290515,4000,4000,4000,4000,3592
|
|
20230728,181300,91290515,4000,4000,4000,4000,0
|
|
20230728,181200,91290515,4000,4000,4000,4000,0
|
|
20230728,181100,91290515,4000,4000,4000,4000,0
|
|
20230728,181000,91290515,4000,4000,4000,4000,0
|
|
20230728,180900,91290515,4000,4000,4000,4000,0
|
|
20230728,180800,91290515,4000,4000,4000,4000,0
|
|
20230728,180700,91290515,4000,4000,4000,4000,0
|
|
20230728,180600,91290515,4000,4000,4000,4000,0
|
|
20230728,180500,91290515,4000,4000,4000,4000,0
|
|
20230728,180400,91290515,4000,4000,4000,4000,0
|
|
20230728,180300,91290515,4000,4000,4000,4000,0
|
|
20230728,180200,91290515,4000,4000,4000,4000,0
|
|
20230728,180100,91290515,4000,4000,4000,4000,0
|
|
20230728,180000,91290515,4000,4000,4000,4000,0
|
|
20230728,175900,91290515,4000,4000,4000,4000,0
|
|
20230728,175800,91290515,4000,4000,4000,4000,0
|
|
20230728,175700,91290515,4000,4000,4000,4000,0
|
|
20230728,175600,91290515,4000,4000,4000,4000,0
|
|
20230728,175500,91290515,4000,4000,4000,4000,0
|
|
20230728,175400,91290515,4000,4000,4000,4000,0
|
|
20230728,175300,91290515,4000,4000,4000,4000,0
|
|
20230728,175200,91290515,4000,4000,4000,4000,0
|
|
20230728,175100,91290515,4000,4000,4000,4000,0
|
|
20230728,175000,91290515,4000,4000,4000,4000,0
|
|
20230728,174900,91290515,4000,4000,4000,4000,0
|
|
20230728,174800,91290515,4000,4000,4000,4000,0
|
|
20230728,174700,91290515,4000,4000,4000,4000,0
|
|
20230728,174600,91290515,4000,4000,4000,4000,0
|
|
20230728,174500,91290515,4000,4000,4000,4000,0
|
|
20230728,174400,91290515,4000,4000,4000,4000,3592
|
|
20230728,174300,91290515,4000,4000,4000,4000,0
|
|
20230728,174200,91290515,4000,4000,4000,4000,0
|
|
20230728,174100,91290515,4000,4000,4000,4000,0
|
|
20230728,174000,91290515,4000,4000,4000,4000,0
|
|
20230728,173900,91290515,4000,4000,4000,4000,0
|
|
20230728,173800,91290515,4000,4000,4000,4000,0
|
|
20230728,173700,91290515,4000,4000,4000,4000,0
|
|
20230728,173600,91290515,4000,4000,4000,4000,0
|
|
20230728,173500,91290515,4000,4000,4000,4000,0
|
|
20230728,173400,91290515,4000,4000,4000,4000,0
|
|
20230728,173300,91290515,4000,4000,4000,4000,0
|
|
20230728,173200,91290515,4000,4000,4000,4000,0
|
|
20230728,173100,91290515,4000,4000,4000,4000,0
|
|
20230728,173000,91290515,4000,4000,4000,4000,0
|
|
20230728,172900,91290515,4000,4000,4000,4000,0
|
|
20230728,172800,91290515,4000,4000,4000,4000,0
|
|
20230728,172700,91290515,4000,4000,4000,4000,0
|
|
20230728,172600,91290515,4000,4000,4000,4000,0
|
|
20230728,172500,91290515,4000,4000,4000,4000,0
|
|
20230728,172400,91290515,4000,4000,4000,4000,0
|
|
20230728,172300,91290515,4000,4000,4000,4000,0
|
|
20230728,172200,91290515,4000,4000,4000,4000,0
|
|
20230728,172100,91290515,4000,4000,4000,4000,0
|
|
20230728,172000,91290515,4000,4000,4000,4000,0
|
|
20230728,171900,91290515,4000,4000,4000,4000,0
|
|
20230728,171800,91290515,4000,4000,4000,4000,0
|
|
20230728,171700,91290515,4000,4000,4000,4000,0
|
|
20230728,171600,91290515,4000,4000,4000,4000,0
|
|
20230728,171500,91290515,4000,4000,4000,4000,0
|
|
20230728,171400,91290515,4000,4000,4000,4000,3592
|
|
20230728,171300,91290515,4000,4000,4000,4000,0
|
|
20230728,171200,91290515,4000,4000,4000,4000,0
|
|
20230728,171100,91290515,4000,4000,4000,4000,0
|
|
20230728,171000,91290515,4000,4000,4000,4000,0
|
|
20230728,170900,91290515,4000,4000,4000,4000,0
|
|
20230728,170800,91290515,4000,4000,4000,4000,0
|
|
20230728,170700,91290515,4000,4000,4000,4000,0
|
|
20230728,170600,91290515,4000,4000,4000,4000,0
|
|
20230728,170500,91290515,4000,4000,4000,4000,0
|
|
20230728,170400,91290515,4000,4000,4000,4000,0
|
|
20230728,170300,91290515,4000,4000,4000,4000,0
|
|
20230728,170200,91290515,4000,4000,4000,4000,0
|
|
20230728,170100,91290515,4000,4000,4000,4000,0
|
|
20230728,170000,91290515,4000,4000,4000,4000,0
|
|
20230728,165900,91290515,4000,4000,4000,4000,0
|
|
20230728,165800,91290515,4000,4000,4000,4000,0
|
|
20230728,165700,91290515,4000,4000,4000,4000,0
|
|
20230728,165600,91290515,4000,4000,4000,4000,0
|
|
20230728,165500,91290515,4000,4000,4000,4000,0
|
|
20230728,165400,91290515,4000,4000,4000,4000,0
|
|
20230728,165300,91290515,4000,4000,4000,4000,0
|
|
20230728,165200,91290515,4000,4000,4000,4000,0
|
|
20230728,165100,91290515,4000,4000,4000,4000,0
|
|
20230728,165000,91290515,4000,4000,4000,4000,0
|
|
20230728,164900,91290515,4000,4000,4000,4000,0
|
|
20230728,164800,91290515,4000,4000,4000,4000,0
|
|
20230728,164700,91290515,4000,4000,4000,4000,0
|
|
20230728,164600,91290515,4000,4000,4000,4000,0
|
|
20230728,164500,91290515,4000,4000,4000,4000,0
|
|
20230728,164400,91290515,4000,4000,4000,4000,3592
|
|
20230728,164300,91290515,4000,4000,4000,4000,0
|
|
20230728,164200,91290515,4000,4000,4000,4000,0
|
|
20230728,164100,91290515,4000,4000,4000,4000,0
|
|
20230728,164000,91290515,4000,4000,4000,4000,0
|
|
20230728,163900,91290515,4000,4000,4000,4000,0
|
|
20230728,163800,91290515,4000,4000,4000,4000,0
|
|
20230728,163700,91290515,4000,4000,4000,4000,0
|
|
20230728,163600,91290515,4000,4000,4000,4000,0
|
|
20230728,163500,91290515,4000,4000,4000,4000,0
|
|
20230728,163400,91290515,4000,4000,4000,4000,0
|
|
20230728,163300,91290515,4000,4000,4000,4000,0
|
|
20230728,163200,91290515,4000,4000,4000,4000,0
|
|
20230728,163100,91290515,4000,4000,4000,4000,0
|
|
20230728,163000,91290515,4000,4000,4000,4000,0
|
|
20230728,162900,91290515,4000,4000,4000,4000,0
|
|
20230728,162800,91290515,4000,4000,4000,4000,0
|
|
20230728,162700,91290515,4000,4000,4000,4000,0
|
|
20230728,162600,91290515,4000,4000,4000,4000,0
|
|
20230728,162500,91290515,4000,4000,4000,4000,0
|
|
20230728,162400,91290515,4000,4000,4000,4000,0
|
|
20230728,162300,91290515,4000,4000,4000,4000,0
|
|
20230728,162200,91290515,4000,4000,4000,4000,0
|
|
20230728,162100,91290515,4000,4000,4000,4000,0
|
|
20230728,162000,91290515,4000,4000,4000,4000,0
|
|
20230728,161900,91290515,4000,4000,4000,4000,0
|
|
20230728,161800,91290515,4000,4000,4000,4000,0
|
|
20230728,161700,91290515,4000,4000,4000,4000,0
|
|
20230728,161600,91290515,4000,4000,4000,4000,0
|
|
20230728,161500,91290515,4000,4000,4000,4000,0
|
|
20230728,161400,91290515,4000,4000,4000,4000,3592
|
|
20230728,161300,91290515,4000,4000,4000,4000,0
|
|
20230728,161200,91290515,4000,4000,4000,4000,0
|
|
20230728,161100,91290515,4000,4000,4000,4000,0
|
|
20230728,161000,91290515,4000,4000,4000,4000,0
|
|
20230728,160900,91290515,4000,4000,4000,4000,0
|
|
20230728,160800,91290515,4000,4000,4000,4000,0
|
|
20230728,160700,91290515,4000,4000,4000,4000,0
|
|
20230728,160600,91290515,4000,4000,4000,4000,0
|
|
20230728,160500,91290515,4000,4000,4000,4000,0
|
|
20230728,160400,91290515,4000,4000,4000,4000,0
|
|
20230728,160300,91290515,4000,4000,4000,4000,0
|
|
20230728,160200,91290515,4000,4000,4000,4000,0
|
|
20230728,160100,91290515,4000,4000,4000,4000,0
|
|
20230728,160000,91290515,4000,4000,4000,4000,0
|
|
20230728,155900,91290515,4000,4000,4000,4000,0
|
|
20230728,155800,91290515,4000,4000,4000,4000,0
|
|
20230728,155700,91290515,4000,4000,4000,4000,0
|
|
20230728,155600,91290515,4000,4000,4000,4000,0
|
|
20230728,155500,91290515,4000,4000,4000,4000,0
|
|
20230728,155400,91290515,4000,4000,4000,4000,0
|
|
20230728,155300,91290515,4000,4000,4000,4000,0
|
|
20230728,155200,91290515,4000,4000,4000,4000,0
|
|
20230728,155100,91290515,4000,4000,4000,4000,0
|
|
20230728,155000,91290515,4000,4000,4000,4000,0
|
|
20230728,154900,91290515,4000,4000,4000,4000,0
|
|
20230728,154800,91290515,4000,4000,4000,4000,0
|
|
20230728,154700,91290515,4000,4000,4000,4000,0
|
|
20230728,154600,91290515,4000,4000,4000,4000,0
|
|
20230728,154500,91290515,4000,4000,4000,4000,0
|
|
20230728,154400,91290515,4000,4000,4000,4000,3592
|
|
20230728,154300,91290515,4000,4000,4000,4000,0
|
|
20230728,154200,91290515,4000,4000,4000,4000,0
|
|
20230728,154100,91290515,4000,4000,4000,4000,0
|
|
20230728,154000,91290515,4000,4000,4000,4000,0
|
|
20230728,153900,91290515,4000,4000,4000,4000,0
|
|
20230728,153800,91290515,4000,4000,4000,4000,0
|
|
20230728,153700,91290515,4000,4000,4000,4000,0
|
|
20230728,153600,91290515,4000,4000,4000,4000,0
|
|
20230728,153500,91290515,4000,4000,4000,4000,0
|
|
20230728,153400,91290515,4000,4000,4000,4000,0
|
|
20230728,153300,91290515,4000,4000,4000,4000,0
|
|
20230728,153200,91290515,4000,4000,4000,4000,0
|
|
20230728,153100,91290515,4000,4000,4000,4000,0
|
|
20230728,153000,91290515,4000,4000,4000,4000,3592
|
|
20230728,152900,76922515,4000,4000,4000,4000,0
|
|
20230728,152800,76922515,4000,4000,4000,4000,0
|
|
20230728,152700,76922515,4000,4000,4000,4000,0
|
|
20230728,152600,76922515,4000,4000,4000,4000,0
|
|
20230728,152500,76922515,4000,4000,4000,4000,0
|
|
20230728,152400,76922515,4000,4000,4000,4000,0
|
|
20230728,152300,76922515,4000,4000,4000,4000,0
|
|
20230728,152200,76922515,4000,4000,4000,4000,0
|
|
20230728,152100,76922515,4000,4000,4000,4000,0
|
|
20230728,152000,76922515,4000,4000,4000,4000,0
|
|
20230728,151900,76922515,4000,3960,4000,3960,1950
|
|
20230728,151800,69163470,3980,3970,3980,3970,1000
|
|
20230728,151700,65192200,3970,3970,3970,3970,58
|
|
20230728,151600,64961940,3960,3960,3960,3960,1
|
|
20230728,151500,64957980,3970,3970,3970,3970,0
|
|
20230728,151400,64957980,3970,3970,3970,3970,0
|
|
20230728,151300,64957980,3970,3970,3970,3970,2
|
|
20230728,151200,64950040,3970,3970,3970,3970,59
|
|
20230728,151100,64715810,3970,3970,3970,3970,0
|
|
20230728,151000,64715810,3970,3970,3970,3970,0
|
|
20230728,150900,64715810,3970,3970,3970,3970,0
|
|
20230728,150800,64715810,3970,3970,3970,3970,0
|
|
20230728,150700,64715810,3970,3970,3970,3970,0
|
|
20230728,150600,64715810,3970,3970,3970,3970,0
|
|
20230728,150500,64715810,3970,3970,3970,3970,0
|
|
20230728,150400,64715810,3970,3970,3970,3970,0
|
|
20230728,150300,64715810,3970,3965,3970,3965,400
|
|
20230728,150200,63128610,3970,3970,3970,3970,0
|
|
20230728,150100,63128610,3970,3970,3970,3970,0
|
|
20230728,150000,63128610,3970,3970,3970,3970,0
|
|
20230728,145900,63128610,3970,3970,3970,3970,0
|
|
20230728,145800,63128610,3970,3965,3970,3965,300
|
|
20230728,145700,61938780,3965,3965,3965,3965,0
|
|
20230728,145600,61938780,3965,3965,3965,3965,2
|
|
20230728,145500,61930850,3940,3945,3945,3940,206
|
|
20230728,145400,61118940,3950,3950,3950,3950,0
|
|
20230728,145300,61118940,3950,3950,3950,3950,0
|
|
20230728,145200,61118940,3950,3950,3950,3950,58
|
|
20230728,145100,60889840,3945,3945,3945,3945,16
|
|
20230728,145000,60826720,3950,3950,3950,3950,0
|
|
20230728,144900,60826720,3950,3950,3950,3950,0
|
|
20230728,144800,60826720,3950,3950,3950,3950,0
|
|
20230728,144700,60826720,3950,3950,3950,3950,58
|
|
20230728,144600,60597620,3950,3950,3950,3950,0
|
|
20230728,144500,60597620,3950,3950,3950,3950,0
|
|
20230728,144400,60597620,3950,3950,3950,3950,0
|
|
20230728,144300,60597620,3950,3950,3950,3950,0
|
|
20230728,144200,60597620,3950,3950,3950,3950,0
|
|
20230728,144100,60597620,3950,3950,3950,3950,100
|
|
20230728,144000,60202620,3950,3950,3950,3950,0
|
|
20230728,143900,60202620,3950,3950,3950,3950,0
|
|
20230728,143800,60202620,3950,3950,3950,3950,0
|
|
20230728,143700,60202620,3950,3950,3950,3950,58
|
|
20230728,143600,59973520,3950,3950,3950,3950,0
|
|
20230728,143500,59973520,3950,3950,3950,3950,0
|
|
20230728,143400,59973520,3950,3950,3950,3950,0
|
|
20230728,143300,59973520,3950,3950,3950,3950,101
|
|
20230728,143200,59574570,3950,3950,3950,3950,0
|
|
20230728,143100,59574570,3950,3950,3950,3950,0
|
|
20230728,143000,59574570,3950,3950,3950,3950,58
|
|
20230728,142900,59345470,3950,3950,3950,3950,0
|
|
20230728,142800,59345470,3950,3950,3950,3950,0
|
|
20230728,142700,59345470,3950,3950,3950,3950,0
|
|
20230728,142600,59345470,3950,3950,3950,3950,0
|
|
20230728,142500,59345470,3950,3950,3950,3950,0
|
|
20230728,142400,59345470,3950,3950,3950,3950,2
|
|
20230728,142300,59337570,3940,3950,3950,3940,218
|
|
20230728,142200,58478430,3950,3950,3950,3950,0
|
|
20230728,142100,58478430,3950,3945,3950,3945,1410
|
|
20230728,142000,52915970,3950,3950,3950,3950,2
|
|
20230728,141900,52908070,3950,3950,3950,3950,0
|
|
20230728,141800,52908070,3950,3950,3950,3950,52
|
|
20230728,141700,52702670,3965,3965,3965,3965,0
|
|
20230728,141600,52702670,3965,3965,3965,3965,0
|
|
20230728,141500,52702670,3965,3965,3965,3965,0
|
|
20230728,141400,52702670,3965,3965,3965,3965,0
|
|
20230728,141300,52702670,3965,3965,3965,3965,10
|
|
20230728,141200,52663020,3965,3965,3965,3965,0
|
|
20230728,141100,52663020,3965,3965,3965,3965,0
|
|
20230728,141000,52663020,3965,3965,3965,3965,0
|
|
20230728,140900,52663020,3965,3965,3965,3965,0
|
|
20230728,140800,52663020,3965,3965,3965,3965,0
|
|
20230728,140700,52663020,3965,3965,3965,3965,0
|
|
20230728,140600,52663020,3965,3965,3965,3965,0
|
|
20230728,140500,52663020,3965,3965,3965,3965,2
|
|
20230728,140400,52655090,3955,3955,3955,3955,0
|
|
20230728,140300,52655090,3955,3955,3955,3955,152
|
|
20230728,140200,52053930,3965,3965,3965,3965,0
|
|
20230728,140100,52053930,3965,3955,3965,3955,19
|
|
20230728,140000,51978765,3965,3955,3965,3955,12
|
|
20230728,135900,51931285,3965,3965,3965,3965,0
|
|
20230728,135800,51931285,3965,3965,3970,3965,116
|
|
20230728,135700,51471265,3965,3950,3965,3950,612
|
|
20230728,135600,49047590,3950,3950,3955,3950,22
|
|
20230728,135500,48960680,3950,3950,3955,3950,44
|
|
20230728,135400,48786870,3955,3955,3955,3955,0
|
|
20230728,135300,48786870,3955,3955,3955,3955,0
|
|
20230728,135200,48786870,3955,3955,3955,3955,2
|
|
20230728,135100,48778960,3945,3945,3945,3945,10
|
|
20230728,135000,48739510,3950,3950,3950,3950,0
|
|
20230728,134900,48739510,3950,3950,3950,3950,10
|
|
20230728,134800,48700010,3945,3945,3945,3945,0
|
|
20230728,134700,48700010,3945,3945,3945,3945,0
|
|
20230728,134600,48700010,3945,3950,3950,3945,2
|
|
20230728,134500,48692115,3950,3945,3950,3945,139
|
|
20230728,134400,48143700,3945,3945,3945,3945,0
|
|
20230728,134300,48143700,3945,3945,3945,3945,0
|
|
20230728,134200,48143700,3945,3945,3945,3945,0
|
|
20230728,134100,48143700,3945,3945,3945,3945,0
|
|
20230728,134000,48143700,3945,3945,3945,3945,0
|
|
20230728,133900,48143700,3945,3945,3945,3945,0
|
|
20230728,133800,48143700,3945,3945,3945,3945,0
|
|
20230728,133700,48143700,3945,3945,3945,3945,0
|
|
20230728,133600,48143700,3945,3945,3945,3945,0
|
|
20230728,133500,48143700,3945,3945,3945,3945,0
|
|
20230728,133400,48143700,3945,3945,3945,3945,187
|
|
20230728,133300,47405985,3945,3945,3945,3945,0
|
|
20230728,133200,47405985,3945,3945,3945,3945,1
|
|
20230728,133100,47402040,3945,3910,3945,3910,15
|
|
20230728,133000,47343320,3910,3915,3915,3910,139
|
|
20230728,132900,46799745,3945,3945,3945,3945,0
|
|
20230728,132800,46799745,3945,3945,3945,3945,0
|
|
20230728,132700,46799745,3945,3945,3945,3945,0
|
|
20230728,132600,46799745,3945,3945,3945,3945,0
|
|
20230728,132500,46799745,3945,3945,3945,3945,0
|
|
20230728,132400,46799745,3945,3945,3945,3945,254
|
|
20230728,132300,45797715,3950,3950,3950,3950,0
|
|
20230728,132200,45797715,3950,3950,3950,3950,0
|
|
20230728,132100,45797715,3950,3950,3950,3950,0
|
|
20230728,132000,45797715,3950,3900,3950,3900,985
|
|
20230728,131900,41956115,3885,3885,3885,3885,0
|
|
20230728,131800,41956115,3885,3900,3900,3885,1029
|
|
20230728,131700,37944950,3900,3900,3900,3900,100
|
|
20230728,131600,37554950,3900,3925,3925,3900,1017
|
|
20230728,131500,33579070,3945,3945,3945,3945,0
|
|
20230728,131400,33579070,3945,3945,3945,3945,0
|
|
20230728,131300,33579070,3945,3945,3945,3945,0
|
|
20230728,131200,33579070,3945,3945,3945,3945,0
|
|
20230728,131100,33579070,3945,3945,3945,3945,0
|
|
20230728,131000,33579070,3945,3945,3945,3945,0
|
|
20230728,130900,33579070,3945,3945,3945,3945,0
|
|
20230728,130800,33579070,3945,3945,3945,3945,0
|
|
20230728,130700,33579070,3945,3945,3945,3945,2
|
|
20230728,130600,33571180,3920,3925,3925,3920,129
|
|
20230728,130500,33065400,3955,3955,3955,3955,0
|
|
20230728,130400,33065400,3955,3955,3955,3955,0
|
|
20230728,130300,33065400,3955,3955,3955,3955,0
|
|
20230728,130200,33065400,3955,3955,3955,3955,0
|
|
20230728,130100,33065400,3955,3955,3955,3955,30
|
|
20230728,130000,32946750,3955,3955,3955,3955,0
|
|
20230728,125900,32946750,3955,3955,3955,3955,0
|
|
20230728,125800,32946750,3955,3955,3955,3955,0
|
|
20230728,125700,32946750,3955,3955,3955,3955,0
|
|
20230728,125600,32946750,3955,3955,3955,3955,0
|
|
20230728,125500,32946750,3955,3955,3955,3955,2
|
|
20230728,125400,32938840,3920,3925,3925,3920,129
|
|
20230728,125300,32433000,3955,3955,3955,3955,2
|
|
20230728,125200,32425090,3935,3935,3935,3935,10
|
|
20230728,125100,32385740,3955,3955,3955,3955,0
|
|
20230728,125000,32385740,3955,3955,3955,3955,0
|
|
20230728,124900,32385740,3955,3920,3955,3920,94
|
|
20230728,124800,32017190,3920,3915,3920,3915,300
|
|
20230728,124700,30841530,3915,3915,3915,3915,0
|
|
20230728,124600,30841530,3915,3915,3915,3915,0
|
|
20230728,124500,30841530,3915,3915,3915,3915,0
|
|
20230728,124400,30841530,3915,3915,3915,3915,100
|
|
20230728,124300,30450030,3910,3915,3915,3910,33
|
|
20230728,124200,30320840,3915,3915,3915,3905,1745
|
|
20230728,124100,23493675,3910,3910,3910,3910,17
|
|
20230728,124000,23427205,3905,3905,3905,3905,1
|
|
20230728,123900,23423300,3915,3915,3915,3915,0
|
|
20230728,123800,23423300,3915,3915,3915,3915,0
|
|
20230728,123700,23423300,3915,3915,3915,3915,0
|
|
20230728,123600,23423300,3915,3910,3915,3910,93
|
|
20230728,123500,23059290,3910,3910,3910,3910,0
|
|
20230728,123400,23059290,3910,3910,3910,3910,21
|
|
20230728,123300,22977180,3910,3910,3910,3910,0
|
|
20230728,123200,22977180,3910,3910,3910,3910,0
|
|
20230728,123100,22977180,3910,3910,3910,3910,2
|
|
20230728,123000,22969360,3900,3900,3900,3900,129
|
|
20230728,122900,22466260,3910,3910,3910,3910,2
|
|
20230728,122800,22458440,3905,3905,3905,3905,26
|
|
20230728,122700,22356910,3910,3910,3910,3910,0
|
|
20230728,122600,22356910,3910,3910,3910,3910,17
|
|
20230728,122500,22290440,3910,3910,3910,3910,0
|
|
20230728,122400,22290440,3910,3905,3910,3905,12
|
|
20230728,122300,22243570,3915,3915,3915,3915,2
|
|
20230728,122200,22235740,3910,3910,3910,3910,17
|
|
20230728,122100,22169270,3915,3915,3915,3915,0
|
|
20230728,122000,22169270,3915,3915,3915,3915,2
|
|
20230728,121900,22161440,3905,3905,3905,3905,0
|
|
20230728,121800,22161440,3905,3910,3910,3905,129
|
|
20230728,121700,21657525,3915,3915,3915,3915,15
|
|
20230728,121600,21598800,3915,3915,3915,3915,0
|
|
20230728,121500,21598800,3915,3915,3915,3915,0
|
|
20230728,121400,21598800,3915,3915,3915,3915,0
|
|
20230728,121300,21598800,3915,3915,3915,3915,0
|
|
20230728,121200,21598800,3915,3915,3915,3915,3
|
|
20230728,121100,21587055,3905,3905,3905,3905,0
|
|
20230728,121000,21587055,3905,3905,3905,3905,0
|
|
20230728,120900,21587055,3905,3905,3905,3905,0
|
|
20230728,120800,21587055,3905,3905,3905,3905,0
|
|
20230728,120700,21587055,3905,3905,3905,3905,0
|
|
20230728,120600,21587055,3905,3915,3915,3905,146
|
|
20230728,120500,21016585,3910,3910,3910,3910,0
|
|
20230728,120400,21016585,3910,3910,3910,3910,1
|
|
20230728,120300,21012675,3910,3910,3910,3910,0
|
|
20230728,120200,21012675,3910,3915,3915,3910,25
|
|
20230728,120100,20914840,3915,3915,3915,3915,2
|
|
20230728,120000,20907010,3915,3915,3915,3915,50
|
|
20230728,115900,20711260,3905,3905,3905,3905,0
|
|
20230728,115800,20711260,3905,3905,3905,3905,0
|
|
20230728,115700,20711260,3905,3905,3905,3905,0
|
|
20230728,115600,20711260,3905,3905,3905,3905,15
|
|
20230728,115500,20652685,3905,3905,3905,3905,3
|
|
20230728,115400,20640970,3905,3910,3910,3905,129
|
|
20230728,115300,20137145,3900,3900,3900,3900,0
|
|
20230728,115200,20137145,3900,3900,3900,3900,0
|
|
20230728,115100,20137145,3900,3900,3900,3900,0
|
|
20230728,115000,20137145,3900,3900,3900,3900,0
|
|
20230728,114900,20137145,3900,3900,3900,3900,0
|
|
20230728,114800,20137145,3900,3900,3900,3900,0
|
|
20230728,114700,20137145,3900,3900,3900,3900,0
|
|
20230728,114600,20137145,3900,3900,3900,3900,0
|
|
20230728,114500,20137145,3900,3900,3900,3900,0
|
|
20230728,114400,20137145,3900,3900,3900,3900,0
|
|
20230728,114300,20137145,3900,3900,3900,3900,0
|
|
20230728,114200,20137145,3900,3905,3905,3900,129
|
|
20230728,114100,19633870,3910,3910,3910,3910,22
|
|
20230728,114000,19547850,3915,3915,3915,3915,5
|
|
20230728,113900,19528275,3905,3905,3905,3905,65
|
|
20230728,113800,19274450,3890,3890,3890,3890,0
|
|
20230728,113700,19274450,3890,3890,3890,3890,0
|
|
20230728,113600,19274450,3890,3890,3890,3890,0
|
|
20230728,113500,19274450,3890,3890,3890,3890,0
|
|
20230728,113400,19274450,3890,3890,3890,3890,0
|
|
20230728,113300,19274450,3890,3890,3890,3890,0
|
|
20230728,113200,19274450,3890,3890,3890,3890,0
|
|
20230728,113100,19274450,3890,3890,3890,3890,0
|
|
20230728,113000,19274450,3890,3890,3890,3890,129
|
|
20230728,112900,18772640,3890,3890,3890,3890,0
|
|
20230728,112800,18772640,3890,3890,3890,3890,0
|
|
20230728,112700,18772640,3890,3890,3890,3890,0
|
|
20230728,112600,18772640,3890,3890,3890,3890,0
|
|
20230728,112500,18772640,3890,3890,3890,3890,5
|
|
20230728,112400,18753190,3895,3895,3895,3895,0
|
|
20230728,112300,18753190,3895,3895,3895,3895,10
|
|
20230728,112200,18714240,3905,3905,3905,3905,13
|
|
20230728,112100,18663475,3875,3875,3875,3875,0
|
|
20230728,112000,18663475,3875,3875,3875,3875,0
|
|
20230728,111900,18663475,3875,3875,3875,3875,0
|
|
20230728,111800,18663475,3875,3885,3885,3875,129
|
|
20230728,111700,18163105,3880,3880,3880,3880,0
|
|
20230728,111600,18163105,3880,3880,3880,3880,0
|
|
20230728,111500,18163105,3880,3880,3880,3880,0
|
|
20230728,111400,18163105,3880,3885,3885,3880,126
|
|
20230728,111300,17674135,3880,3880,3880,3880,0
|
|
20230728,111200,17674135,3880,3880,3880,3880,0
|
|
20230728,111100,17674135,3880,3880,3880,3880,0
|
|
20230728,111000,17674135,3880,3880,3880,3880,0
|
|
20230728,110900,17674135,3880,3880,3880,3880,0
|
|
20230728,110800,17674135,3880,3880,3880,3880,0
|
|
20230728,110700,17674135,3880,3880,3880,3880,0
|
|
20230728,110600,17674135,3880,3900,3900,3880,146
|
|
20230728,110500,17106470,3895,3895,3895,3895,0
|
|
20230728,110400,17106470,3895,3895,3895,3895,0
|
|
20230728,110300,17106470,3895,3895,3895,3895,0
|
|
20230728,110200,17106470,3895,3895,3895,3895,0
|
|
20230728,110100,17106470,3895,3895,3895,3895,17
|
|
20230728,110000,17040255,3885,3885,3885,3885,0
|
|
20230728,105900,17040255,3885,3885,3885,3885,0
|
|
20230728,105800,17040255,3885,3885,3885,3885,0
|
|
20230728,105700,17040255,3885,3885,3885,3885,0
|
|
20230728,105600,17040255,3885,3885,3885,3885,0
|
|
20230728,105500,17040255,3885,3885,3885,3885,0
|
|
20230728,105400,17040255,3885,3890,3890,3885,130
|
|
20230728,105300,16535120,3895,3895,3895,3895,0
|
|
20230728,105200,16535120,3895,3895,3895,3895,0
|
|
20230728,105100,16535120,3895,3895,3895,3895,0
|
|
20230728,105000,16535120,3895,3895,3895,3895,0
|
|
20230728,104900,16535120,3895,3895,3895,3895,0
|
|
20230728,104800,16535120,3895,3895,3895,3895,0
|
|
20230728,104700,16535120,3895,3895,3895,3895,16
|
|
20230728,104600,16472800,3885,3885,3885,3885,0
|
|
20230728,104500,16472800,3885,3885,3885,3885,0
|
|
20230728,104400,16472800,3885,3885,3885,3885,0
|
|
20230728,104300,16472800,3885,3885,3885,3885,0
|
|
20230728,104200,16472800,3885,3885,3885,3885,130
|
|
20230728,104100,15967750,3905,3895,3905,3895,101
|
|
20230728,104000,15573445,3890,3890,3890,3890,0
|
|
20230728,103900,15573445,3890,3885,3890,3885,237
|
|
20230728,103800,14652205,3885,3885,3885,3885,669
|
|
20230728,103700,12053140,3885,3885,3885,3885,200
|
|
20230728,103600,11276140,3865,3865,3865,3865,0
|
|
20230728,103500,11276140,3865,3865,3865,3865,0
|
|
20230728,103400,11276140,3865,3865,3865,3865,0
|
|
20230728,103300,11276140,3865,3865,3865,3865,0
|
|
20230728,103200,11276140,3865,3865,3865,3865,0
|
|
20230728,103100,11276140,3865,3865,3865,3865,0
|
|
20230728,103000,11276140,3865,3870,3870,3865,130
|
|
20230728,102900,10773605,3865,3865,3865,3865,0
|
|
20230728,102800,10773605,3865,3865,3865,3865,0
|
|
20230728,102700,10773605,3865,3865,3865,3865,0
|
|
20230728,102600,10773605,3865,3865,3865,3865,0
|
|
20230728,102500,10773605,3865,3865,3865,3865,0
|
|
20230728,102400,10773605,3865,3865,3865,3865,1
|
|
20230728,102300,10769740,3885,3885,3885,3885,100
|
|
20230728,102200,10381240,3885,3885,3885,3885,0
|
|
20230728,102100,10381240,3885,3885,3885,3885,0
|
|
20230728,102000,10381240,3885,3885,3885,3885,0
|
|
20230728,101900,10381240,3885,3885,3885,3885,0
|
|
20230728,101800,10381240,3885,3875,3885,3860,146
|
|
20230728,101700,9816835,3885,3885,3885,3885,0
|
|
20230728,101600,9816835,3885,3885,3885,3885,0
|
|
20230728,101500,9816835,3885,3885,3885,3885,22
|
|
20230728,101400,9731365,3885,3885,3885,3885,0
|
|
20230728,101300,9731365,3885,3885,3885,3885,0
|
|
20230728,101200,9731365,3885,3885,3885,3885,1
|
|
20230728,101100,9727480,3865,3865,3865,3865,0
|
|
20230728,101000,9727480,3865,3865,3865,3865,300
|
|
20230728,100900,8567980,3865,3865,3865,3865,0
|
|
20230728,100800,8567980,3865,3865,3865,3865,0
|
|
20230728,100700,8567980,3865,3865,3865,3865,0
|
|
20230728,100600,8567980,3865,3870,3870,3865,130
|
|
20230728,100500,8065445,3885,3885,3885,3885,0
|
|
20230728,100400,8065445,3885,3885,3885,3885,1
|
|
20230728,100300,8061560,3865,3865,3865,3865,354
|
|
20230728,100200,6693350,3860,3860,3860,3860,0
|
|
20230728,100100,6693350,3860,3860,3860,3860,0
|
|
20230728,100000,6693350,3860,3860,3860,3860,0
|
|
20230728,095900,6693350,3860,3860,3860,3860,0
|
|
20230728,095800,6693350,3860,3860,3860,3860,0
|
|
20230728,095700,6693350,3860,3860,3860,3860,0
|
|
20230728,095600,6693350,3860,3860,3860,3860,0
|
|
20230728,095500,6693350,3860,3860,3860,3860,0
|
|
20230728,095400,6693350,3860,3870,3870,3860,130
|
|
20230728,095300,6191090,3870,3870,3870,3870,0
|
|
20230728,095200,6191090,3870,3870,3870,3870,9
|
|
20230728,095100,6156260,3870,3870,3870,3870,0
|
|
20230728,095000,6156260,3870,3875,3875,3870,40
|
|
20230728,094900,6001310,3875,3880,3880,3875,20
|
|
20230728,094800,5923760,3885,3885,3885,3885,10
|
|
20230728,094700,5884910,3860,3860,3860,3860,0
|
|
20230728,094600,5884910,3860,3860,3860,3860,0
|
|
20230728,094500,5884910,3860,3860,3860,3860,100
|
|
20230728,094400,5498910,3895,3895,3895,3895,0
|
|
20230728,094300,5498910,3895,3895,3895,3895,1
|
|
20230728,094200,5495015,3855,3870,3870,3855,130
|
|
20230728,094100,4993355,3905,3905,3905,3905,0
|
|
20230728,094000,4993355,3905,3905,3905,3905,0
|
|
20230728,093900,4993355,3905,3905,3905,3905,0
|
|
20230728,093800,4993355,3905,3905,3905,3905,0
|
|
20230728,093700,4993355,3905,3905,3905,3905,23
|
|
20230728,093600,4903540,3905,3905,3905,3905,0
|
|
20230728,093500,4903540,3905,3905,3905,3905,0
|
|
20230728,093400,4903540,3905,3905,3905,3905,14
|
|
20230728,093300,4848870,3915,3915,3915,3915,0
|
|
20230728,093200,4848870,3915,3915,3915,3915,0
|
|
20230728,093100,4848870,3915,3915,3915,3915,0
|
|
20230728,093000,4848870,3915,3915,3915,3915,0
|
|
20230728,092900,4848870,3915,3915,3915,3915,3
|
|
20230728,092800,4837125,3920,3920,3920,3920,1
|
|
20230728,092700,4833205,3865,3935,3935,3865,27
|
|
20230728,092600,4728700,3880,3875,3880,3875,309
|
|
20230728,092500,3530030,3870,3870,3870,3870,54
|
|
20230728,092400,3321050,3865,3865,3865,3865,30
|
|
20230728,092300,3205100,3870,3870,3870,3870,0
|
|
20230728,092200,3205100,3870,3870,3870,3870,0
|
|
20230728,092100,3205100,3870,3870,3870,3870,0
|
|
20230728,092000,3205100,3870,3870,3870,3870,9
|
|
20230728,091900,3170270,3870,3870,3870,3870,125
|
|
20230728,091800,2686520,3870,3870,3870,3870,0
|
|
20230728,091700,2686520,3870,3870,3870,3870,0
|
|
20230728,091600,2686520,3870,3870,3870,3870,9
|
|
20230728,091500,2651690,3875,3875,3875,3875,0
|
|
20230728,091400,2651690,3875,3875,3875,3875,1
|
|
20230728,091300,2647815,3840,3840,3840,3840,0
|
|
20230728,091200,2647815,3840,3845,3845,3840,117
|
|
20230728,091100,2198035,3875,3875,3875,3875,2
|
|
20230728,091000,2190285,3875,3875,3875,3875,10
|
|
20230728,090900,2151535,3880,3880,3880,3880,25
|
|
20230728,090800,2054535,3875,3875,3875,3875,0
|
|
20230728,090700,2054535,3875,3875,3875,3875,140
|
|
20230728,090600,1512035,3875,3875,3875,3875,0
|
|
20230728,090500,1512035,3875,3875,3875,3875,67
|
|
20230728,090400,1252410,3830,3830,3830,3830,39
|
|
20230728,090300,1103040,3830,3830,3830,3830,13
|
|
20230728,090200,1053250,3830,3830,3830,3830,0
|
|
20230728,090100,1053250,3830,3830,3830,3830,0
|
|
20230728,090000,1053250,3830,3830,3830,3830,275
|