647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194400,340779375,4050,4050,4050,4050,1302
|
|
20230728,194300,340779375,4050,4050,4050,4050,0
|
|
20230728,194200,340779375,4050,4050,4050,4050,0
|
|
20230728,194100,340779375,4050,4050,4050,4050,0
|
|
20230728,194000,340779375,4050,4050,4050,4050,0
|
|
20230728,193900,340779375,4050,4050,4050,4050,0
|
|
20230728,193800,340779375,4050,4050,4050,4050,0
|
|
20230728,193700,340779375,4050,4050,4050,4050,0
|
|
20230728,193600,340779375,4050,4050,4050,4050,0
|
|
20230728,193500,340779375,4050,4050,4050,4050,0
|
|
20230728,193400,340779375,4050,4050,4050,4050,0
|
|
20230728,193300,340779375,4050,4050,4050,4050,0
|
|
20230728,193200,340779375,4050,4050,4050,4050,0
|
|
20230728,193100,340779375,4050,4050,4050,4050,0
|
|
20230728,193000,340779375,4050,4050,4050,4050,0
|
|
20230728,192900,340779375,4050,4050,4050,4050,0
|
|
20230728,192800,340779375,4050,4050,4050,4050,0
|
|
20230728,192700,340779375,4050,4050,4050,4050,0
|
|
20230728,192600,340779375,4050,4050,4050,4050,0
|
|
20230728,192500,340779375,4050,4050,4050,4050,0
|
|
20230728,192400,340779375,4050,4050,4050,4050,0
|
|
20230728,192300,340779375,4050,4050,4050,4050,0
|
|
20230728,192200,340779375,4050,4050,4050,4050,0
|
|
20230728,192100,340779375,4050,4050,4050,4050,0
|
|
20230728,192000,340779375,4050,4050,4050,4050,0
|
|
20230728,191900,340779375,4050,4050,4050,4050,0
|
|
20230728,191800,340779375,4050,4050,4050,4050,0
|
|
20230728,191700,340779375,4050,4050,4050,4050,0
|
|
20230728,191600,340779375,4050,4050,4050,4050,0
|
|
20230728,191500,340779375,4050,4050,4050,4050,0
|
|
20230728,191400,340779375,4050,4050,4050,4050,1302
|
|
20230728,191300,340779375,4050,4050,4050,4050,0
|
|
20230728,191200,340779375,4050,4050,4050,4050,0
|
|
20230728,191100,340779375,4050,4050,4050,4050,0
|
|
20230728,191000,340779375,4050,4050,4050,4050,0
|
|
20230728,190900,340779375,4050,4050,4050,4050,0
|
|
20230728,190800,340779375,4050,4050,4050,4050,0
|
|
20230728,190700,340779375,4050,4050,4050,4050,0
|
|
20230728,190600,340779375,4050,4050,4050,4050,0
|
|
20230728,190500,340779375,4050,4050,4050,4050,0
|
|
20230728,190400,340779375,4050,4050,4050,4050,0
|
|
20230728,190300,340779375,4050,4050,4050,4050,0
|
|
20230728,190200,340779375,4050,4050,4050,4050,0
|
|
20230728,190100,340779375,4050,4050,4050,4050,0
|
|
20230728,190000,340779375,4050,4050,4050,4050,0
|
|
20230728,185900,340779375,4050,4050,4050,4050,0
|
|
20230728,185800,340779375,4050,4050,4050,4050,0
|
|
20230728,185700,340779375,4050,4050,4050,4050,0
|
|
20230728,185600,340779375,4050,4050,4050,4050,0
|
|
20230728,185500,340779375,4050,4050,4050,4050,0
|
|
20230728,185400,340779375,4050,4050,4050,4050,0
|
|
20230728,185300,340779375,4050,4050,4050,4050,0
|
|
20230728,185200,340779375,4050,4050,4050,4050,0
|
|
20230728,185100,340779375,4050,4050,4050,4050,0
|
|
20230728,185000,340779375,4050,4050,4050,4050,0
|
|
20230728,184900,340779375,4050,4050,4050,4050,0
|
|
20230728,184800,340779375,4050,4050,4050,4050,0
|
|
20230728,184700,340779375,4050,4050,4050,4050,0
|
|
20230728,184600,340779375,4050,4050,4050,4050,0
|
|
20230728,184500,340779375,4050,4050,4050,4050,0
|
|
20230728,184400,340779375,4050,4050,4050,4050,1302
|
|
20230728,184300,340779375,4050,4050,4050,4050,0
|
|
20230728,184200,340779375,4050,4050,4050,4050,0
|
|
20230728,184100,340779375,4050,4050,4050,4050,0
|
|
20230728,184000,340779375,4050,4050,4050,4050,0
|
|
20230728,183900,340779375,4050,4050,4050,4050,0
|
|
20230728,183800,340779375,4050,4050,4050,4050,0
|
|
20230728,183700,340779375,4050,4050,4050,4050,0
|
|
20230728,183600,340779375,4050,4050,4050,4050,0
|
|
20230728,183500,340779375,4050,4050,4050,4050,0
|
|
20230728,183400,340779375,4050,4050,4050,4050,0
|
|
20230728,183300,340779375,4050,4050,4050,4050,0
|
|
20230728,183200,340779375,4050,4050,4050,4050,0
|
|
20230728,183100,340779375,4050,4050,4050,4050,0
|
|
20230728,183000,340779375,4050,4050,4050,4050,0
|
|
20230728,182900,340779375,4050,4050,4050,4050,0
|
|
20230728,182800,340779375,4050,4050,4050,4050,0
|
|
20230728,182700,340779375,4050,4050,4050,4050,0
|
|
20230728,182600,340779375,4050,4050,4050,4050,0
|
|
20230728,182500,340779375,4050,4050,4050,4050,0
|
|
20230728,182400,340779375,4050,4050,4050,4050,0
|
|
20230728,182300,340779375,4050,4050,4050,4050,0
|
|
20230728,182200,340779375,4050,4050,4050,4050,0
|
|
20230728,182100,340779375,4050,4050,4050,4050,0
|
|
20230728,182000,340779375,4050,4050,4050,4050,0
|
|
20230728,181900,340779375,4050,4050,4050,4050,0
|
|
20230728,181800,340779375,4050,4050,4050,4050,0
|
|
20230728,181700,340779375,4050,4050,4050,4050,0
|
|
20230728,181600,340779375,4050,4050,4050,4050,0
|
|
20230728,181500,340779375,4050,4050,4050,4050,0
|
|
20230728,181400,340779375,4050,4050,4050,4050,1302
|
|
20230728,181300,340779375,4050,4050,4050,4050,0
|
|
20230728,181200,340779375,4050,4050,4050,4050,0
|
|
20230728,181100,340779375,4050,4050,4050,4050,0
|
|
20230728,181000,340779375,4050,4050,4050,4050,0
|
|
20230728,180900,340779375,4050,4050,4050,4050,0
|
|
20230728,180800,340779375,4050,4050,4050,4050,0
|
|
20230728,180700,340779375,4050,4050,4050,4050,0
|
|
20230728,180600,340779375,4050,4050,4050,4050,0
|
|
20230728,180500,340779375,4050,4050,4050,4050,0
|
|
20230728,180400,340779375,4050,4050,4050,4050,0
|
|
20230728,180300,340779375,4050,4050,4050,4050,0
|
|
20230728,180200,340779375,4050,4050,4050,4050,0
|
|
20230728,180100,340779375,4050,4050,4050,4050,0
|
|
20230728,180000,340779375,4050,4050,4050,4050,0
|
|
20230728,175900,340779375,4050,4050,4050,4050,0
|
|
20230728,175800,340779375,4050,4050,4050,4050,0
|
|
20230728,175700,340779375,4050,4050,4050,4050,0
|
|
20230728,175600,340779375,4050,4050,4050,4050,0
|
|
20230728,175500,340779375,4050,4050,4050,4050,0
|
|
20230728,175400,340779375,4050,4050,4050,4050,0
|
|
20230728,175300,340779375,4050,4050,4050,4050,0
|
|
20230728,175200,340779375,4050,4050,4050,4050,0
|
|
20230728,175100,340779375,4050,4050,4050,4050,0
|
|
20230728,175000,340779375,4050,4050,4050,4050,0
|
|
20230728,174900,340779375,4050,4050,4050,4050,0
|
|
20230728,174800,340779375,4050,4050,4050,4050,0
|
|
20230728,174700,340779375,4050,4050,4050,4050,0
|
|
20230728,174600,340779375,4050,4050,4050,4050,0
|
|
20230728,174500,340779375,4050,4050,4050,4050,0
|
|
20230728,174400,340779375,4050,4050,4050,4050,1302
|
|
20230728,174300,340779375,4050,4050,4050,4050,0
|
|
20230728,174200,340779375,4050,4050,4050,4050,0
|
|
20230728,174100,340779375,4050,4050,4050,4050,0
|
|
20230728,174000,340779375,4050,4050,4050,4050,0
|
|
20230728,173900,340779375,4050,4050,4050,4050,0
|
|
20230728,173800,340779375,4050,4050,4050,4050,0
|
|
20230728,173700,340779375,4050,4050,4050,4050,0
|
|
20230728,173600,340779375,4050,4050,4050,4050,0
|
|
20230728,173500,340779375,4050,4050,4050,4050,0
|
|
20230728,173400,340779375,4050,4050,4050,4050,0
|
|
20230728,173300,340779375,4050,4050,4050,4050,0
|
|
20230728,173200,340779375,4050,4050,4050,4050,0
|
|
20230728,173100,340779375,4050,4050,4050,4050,0
|
|
20230728,173000,340779375,4050,4050,4050,4050,0
|
|
20230728,172900,340779375,4050,4050,4050,4050,0
|
|
20230728,172800,340779375,4050,4050,4050,4050,0
|
|
20230728,172700,340779375,4050,4050,4050,4050,0
|
|
20230728,172600,340779375,4050,4050,4050,4050,0
|
|
20230728,172500,340779375,4050,4050,4050,4050,0
|
|
20230728,172400,340779375,4050,4050,4050,4050,0
|
|
20230728,172300,340779375,4050,4050,4050,4050,0
|
|
20230728,172200,340779375,4050,4050,4050,4050,0
|
|
20230728,172100,340779375,4050,4050,4050,4050,0
|
|
20230728,172000,340779375,4050,4050,4050,4050,0
|
|
20230728,171900,340779375,4050,4050,4050,4050,0
|
|
20230728,171800,340779375,4050,4050,4050,4050,0
|
|
20230728,171700,340779375,4050,4050,4050,4050,0
|
|
20230728,171600,340779375,4050,4050,4050,4050,0
|
|
20230728,171500,340779375,4050,4050,4050,4050,0
|
|
20230728,171400,340779375,4050,4050,4050,4050,1302
|
|
20230728,171300,340779375,4050,4050,4050,4050,0
|
|
20230728,171200,340779375,4050,4050,4050,4050,0
|
|
20230728,171100,340779375,4050,4050,4050,4050,0
|
|
20230728,171000,340779375,4050,4050,4050,4050,0
|
|
20230728,170900,340779375,4050,4050,4050,4050,0
|
|
20230728,170800,340779375,4050,4050,4050,4050,0
|
|
20230728,170700,340779375,4050,4050,4050,4050,0
|
|
20230728,170600,340779375,4050,4050,4050,4050,0
|
|
20230728,170500,340779375,4050,4050,4050,4050,0
|
|
20230728,170400,340779375,4050,4050,4050,4050,0
|
|
20230728,170300,340779375,4050,4050,4050,4050,0
|
|
20230728,170200,340779375,4050,4050,4050,4050,0
|
|
20230728,170100,340779375,4050,4050,4050,4050,0
|
|
20230728,170000,340779375,4050,4050,4050,4050,0
|
|
20230728,165900,340779375,4050,4050,4050,4050,0
|
|
20230728,165800,340779375,4050,4050,4050,4050,0
|
|
20230728,165700,340779375,4050,4050,4050,4050,0
|
|
20230728,165600,340779375,4050,4050,4050,4050,0
|
|
20230728,165500,340779375,4050,4050,4050,4050,0
|
|
20230728,165400,340779375,4050,4050,4050,4050,0
|
|
20230728,165300,340779375,4050,4050,4050,4050,0
|
|
20230728,165200,340779375,4050,4050,4050,4050,0
|
|
20230728,165100,340779375,4050,4050,4050,4050,0
|
|
20230728,165000,340779375,4050,4050,4050,4050,0
|
|
20230728,164900,340779375,4050,4050,4050,4050,0
|
|
20230728,164800,340779375,4050,4050,4050,4050,0
|
|
20230728,164700,340779375,4050,4050,4050,4050,0
|
|
20230728,164600,340779375,4050,4050,4050,4050,0
|
|
20230728,164500,340779375,4050,4050,4050,4050,0
|
|
20230728,164400,340779375,4050,4050,4050,4050,1302
|
|
20230728,164300,340779375,4050,4050,4050,4050,0
|
|
20230728,164200,340779375,4050,4050,4050,4050,0
|
|
20230728,164100,340779375,4050,4050,4050,4050,0
|
|
20230728,164000,340779375,4050,4050,4050,4050,0
|
|
20230728,163900,340779375,4050,4050,4050,4050,0
|
|
20230728,163800,340779375,4050,4050,4050,4050,0
|
|
20230728,163700,340779375,4050,4050,4050,4050,0
|
|
20230728,163600,340779375,4050,4050,4050,4050,0
|
|
20230728,163500,340779375,4050,4050,4050,4050,0
|
|
20230728,163400,340779375,4050,4050,4050,4050,0
|
|
20230728,163300,340779375,4050,4050,4050,4050,0
|
|
20230728,163200,340779375,4050,4050,4050,4050,0
|
|
20230728,163100,340779375,4050,4050,4050,4050,0
|
|
20230728,163000,340779375,4050,4050,4050,4050,0
|
|
20230728,162900,340779375,4050,4050,4050,4050,0
|
|
20230728,162800,340779375,4050,4050,4050,4050,0
|
|
20230728,162700,340779375,4050,4050,4050,4050,0
|
|
20230728,162600,340779375,4050,4050,4050,4050,0
|
|
20230728,162500,340779375,4050,4050,4050,4050,0
|
|
20230728,162400,340779375,4050,4050,4050,4050,0
|
|
20230728,162300,340779375,4050,4050,4050,4050,0
|
|
20230728,162200,340779375,4050,4050,4050,4050,0
|
|
20230728,162100,340779375,4050,4050,4050,4050,0
|
|
20230728,162000,340779375,4050,4050,4050,4050,0
|
|
20230728,161900,340779375,4050,4050,4050,4050,0
|
|
20230728,161800,340779375,4050,4050,4050,4050,0
|
|
20230728,161700,340779375,4050,4050,4050,4050,0
|
|
20230728,161600,340779375,4050,4050,4050,4050,0
|
|
20230728,161500,340779375,4050,4050,4050,4050,0
|
|
20230728,161400,340779375,4050,4050,4050,4050,1302
|
|
20230728,161300,340779375,4050,4050,4050,4050,0
|
|
20230728,161200,340779375,4050,4050,4050,4050,0
|
|
20230728,161100,340779375,4050,4050,4050,4050,0
|
|
20230728,161000,340779375,4050,4050,4050,4050,0
|
|
20230728,160900,340779375,4050,4050,4050,4050,0
|
|
20230728,160800,340779375,4050,4050,4050,4050,0
|
|
20230728,160700,340779375,4050,4050,4050,4050,0
|
|
20230728,160600,340779375,4050,4050,4050,4050,0
|
|
20230728,160500,340779375,4050,4050,4050,4050,0
|
|
20230728,160400,340779375,4050,4050,4050,4050,0
|
|
20230728,160300,340779375,4050,4050,4050,4050,0
|
|
20230728,160200,340779375,4050,4050,4050,4050,0
|
|
20230728,160100,340779375,4050,4050,4050,4050,0
|
|
20230728,160000,340779375,4050,4050,4050,4050,0
|
|
20230728,155900,340779375,4050,4050,4050,4050,0
|
|
20230728,155800,340779375,4050,4050,4050,4050,0
|
|
20230728,155700,340779375,4050,4050,4050,4050,0
|
|
20230728,155600,340779375,4050,4050,4050,4050,0
|
|
20230728,155500,340779375,4050,4050,4050,4050,0
|
|
20230728,155400,340779375,4050,4050,4050,4050,0
|
|
20230728,155300,340779375,4050,4050,4050,4050,0
|
|
20230728,155200,340779375,4050,4050,4050,4050,0
|
|
20230728,155100,340779375,4050,4050,4050,4050,0
|
|
20230728,155000,340779375,4050,4050,4050,4050,0
|
|
20230728,154900,340779375,4050,4050,4050,4050,0
|
|
20230728,154800,340779375,4050,4050,4050,4050,0
|
|
20230728,154700,340779375,4050,4050,4050,4050,0
|
|
20230728,154600,340779375,4050,4050,4050,4050,0
|
|
20230728,154500,340779375,4050,4050,4050,4050,0
|
|
20230728,154400,340779375,4050,4050,4050,4050,1302
|
|
20230728,154300,340779375,4050,4050,4050,4050,0
|
|
20230728,154200,340779375,4050,4050,4050,4050,0
|
|
20230728,154100,340779375,4050,4050,4050,4050,0
|
|
20230728,154000,340779375,4050,4050,4050,4050,0
|
|
20230728,153900,340779375,4050,4050,4050,4050,0
|
|
20230728,153800,340779375,4050,4050,4050,4050,0
|
|
20230728,153700,340779375,4050,4050,4050,4050,0
|
|
20230728,153600,340779375,4050,4050,4050,4050,0
|
|
20230728,153500,340779375,4050,4050,4050,4050,0
|
|
20230728,153400,340779375,4050,4050,4050,4050,0
|
|
20230728,153300,340779375,4050,4050,4050,4050,0
|
|
20230728,153200,340779375,4050,4050,4050,4050,0
|
|
20230728,153100,340779375,4050,4050,4050,4050,0
|
|
20230728,153000,340779375,4050,4050,4050,4050,1302
|
|
20230728,152900,335506275,4050,4050,4050,4050,0
|
|
20230728,152800,335506275,4050,4050,4050,4050,0
|
|
20230728,152700,335506275,4050,4050,4050,4050,0
|
|
20230728,152600,335506275,4050,4050,4050,4050,0
|
|
20230728,152500,335506275,4050,4050,4050,4050,0
|
|
20230728,152400,335506275,4050,4050,4050,4050,0
|
|
20230728,152300,335506275,4050,4050,4050,4050,0
|
|
20230728,152200,335506275,4050,4050,4050,4050,0
|
|
20230728,152100,335506275,4050,4050,4050,4050,0
|
|
20230728,152000,335506275,4050,4050,4050,4050,0
|
|
20230728,151900,335506275,4050,4050,4050,4050,0
|
|
20230728,151800,335506275,4050,4035,4050,4035,921
|
|
20230728,151700,331778960,4035,4035,4035,4035,172
|
|
20230728,151600,331084940,4040,4040,4040,4040,0
|
|
20230728,151500,331084940,4040,4040,4040,4040,1
|
|
20230728,151400,331080900,4040,4040,4040,4040,176
|
|
20230728,151300,330369860,4045,4045,4045,4045,0
|
|
20230728,151200,330369860,4045,4045,4045,4045,20
|
|
20230728,151100,330288960,4040,4040,4040,4040,0
|
|
20230728,151000,330288960,4040,4040,4040,4040,172
|
|
20230728,150900,329594080,4045,4045,4045,4045,0
|
|
20230728,150800,329594080,4045,4045,4045,4045,0
|
|
20230728,150700,329594080,4045,4045,4045,4045,1
|
|
20230728,150600,329590035,4045,4045,4045,4045,1
|
|
20230728,150500,329585990,4040,4040,4040,4040,0
|
|
20230728,150400,329585990,4040,4040,4040,4040,0
|
|
20230728,150300,329585990,4040,4040,4040,4040,172
|
|
20230728,150200,328891110,4040,4040,4040,4040,0
|
|
20230728,150100,328891110,4040,4040,4040,4040,408
|
|
20230728,150000,327242790,4040,4040,4040,4040,115
|
|
20230728,145900,326778190,4040,4040,4040,4040,171
|
|
20230728,145800,326087350,4040,4040,4040,4040,0
|
|
20230728,145700,326087350,4040,4040,4040,4040,4
|
|
20230728,145600,326071190,4040,4040,4040,4040,0
|
|
20230728,145500,326071190,4040,4040,4040,4040,171
|
|
20230728,145400,325380350,4045,4045,4045,4045,0
|
|
20230728,145300,325380350,4045,4045,4045,4045,0
|
|
20230728,145200,325380350,4045,4045,4045,4045,0
|
|
20230728,145100,325380350,4045,4050,4050,4045,58
|
|
20230728,145000,325145735,4045,4045,4045,4045,20
|
|
20230728,144900,325064835,4045,4045,4045,4045,0
|
|
20230728,144800,325064835,4045,4050,4050,4045,175
|
|
20230728,144700,324356845,4050,4050,4050,4050,0
|
|
20230728,144600,324356845,4050,4050,4050,4050,0
|
|
20230728,144500,324356845,4050,4045,4050,4045,2
|
|
20230728,144400,324348750,4040,4040,4040,4040,172
|
|
20230728,144300,323653870,4040,4040,4040,4040,0
|
|
20230728,144200,323653870,4040,4040,4040,4040,0
|
|
20230728,144100,323653870,4040,4040,4040,4040,0
|
|
20230728,144000,323653870,4040,4040,4040,4040,171
|
|
20230728,143900,322963030,4040,4040,4040,4040,0
|
|
20230728,143800,322963030,4040,4040,4040,4040,0
|
|
20230728,143700,322963030,4040,4040,4040,4040,0
|
|
20230728,143600,322963030,4040,4040,4040,4040,172
|
|
20230728,143500,322268150,4040,4040,4040,4040,1
|
|
20230728,143400,322264110,4040,4040,4040,4040,0
|
|
20230728,143300,322264110,4040,4040,4040,4040,171
|
|
20230728,143200,321573270,4040,4040,4040,4040,0
|
|
20230728,143100,321573270,4040,4040,4040,4040,0
|
|
20230728,143000,321573270,4040,4040,4040,4040,222
|
|
20230728,142900,320676390,4040,4040,4040,4040,171
|
|
20230728,142800,319985550,4045,4045,4045,4045,51
|
|
20230728,142700,319779255,4045,4045,4045,4045,0
|
|
20230728,142600,319779255,4045,4045,4045,4045,0
|
|
20230728,142500,319779255,4045,4045,4045,4045,102
|
|
20230728,142400,319366665,4050,4050,4050,4050,0
|
|
20230728,142300,319366665,4050,4050,4050,4050,0
|
|
20230728,142200,319366665,4050,4050,4050,4050,114
|
|
20230728,142100,318904965,4050,4050,4050,4050,0
|
|
20230728,142000,318904965,4050,4050,4050,4050,0
|
|
20230728,141900,318904965,4050,4050,4050,4050,0
|
|
20230728,141800,318904965,4050,4050,4050,4050,172
|
|
20230728,141700,318208365,4055,4055,4055,4055,0
|
|
20230728,141600,318208365,4055,4050,4055,4050,173
|
|
20230728,141500,317507710,4050,4050,4050,4050,0
|
|
20230728,141400,317507710,4050,4050,4050,4050,0
|
|
20230728,141300,317507710,4050,4050,4050,4050,0
|
|
20230728,141200,317507710,4050,4050,4050,4050,0
|
|
20230728,141100,317507710,4050,4050,4050,4050,0
|
|
20230728,141000,317507710,4050,4050,4050,4050,172
|
|
20230728,140900,316811110,4050,4050,4050,4050,0
|
|
20230728,140800,316811110,4050,4050,4050,4050,0
|
|
20230728,140700,316811110,4050,4050,4050,4050,171
|
|
20230728,140600,316118560,4055,4055,4055,4055,0
|
|
20230728,140500,316118560,4055,4055,4055,4055,36
|
|
20230728,140400,315972580,4055,4055,4055,4055,0
|
|
20230728,140300,315972580,4055,4055,4055,4055,135
|
|
20230728,140200,315425155,4055,4055,4055,4055,0
|
|
20230728,140100,315425155,4055,4055,4055,4055,0
|
|
20230728,140000,315425155,4055,4055,4055,4055,0
|
|
20230728,135900,315425155,4055,4055,4055,4055,172
|
|
20230728,135800,314727695,4060,4060,4060,4060,0
|
|
20230728,135700,314727695,4060,4060,4060,4060,0
|
|
20230728,135600,314727695,4060,4060,4060,4060,0
|
|
20230728,135500,314727695,4060,4060,4060,4060,24
|
|
20230728,135400,314630255,4065,4065,4065,4065,0
|
|
20230728,135300,314630255,4065,4055,4065,4055,221
|
|
20230728,135200,313734085,4055,4055,4055,4055,172
|
|
20230728,135100,313036625,4060,4060,4060,4060,51
|
|
20230728,135000,312829565,4060,4060,4060,4060,0
|
|
20230728,134900,312829565,4060,4060,4060,4060,0
|
|
20230728,134800,312829565,4060,4060,4060,4060,19
|
|
20230728,134700,312752425,4065,4065,4065,4065,0
|
|
20230728,134600,312752425,4065,4060,4065,4060,160
|
|
20230728,134500,312102820,4060,4060,4060,4060,0
|
|
20230728,134400,312102820,4060,4060,4060,4060,14
|
|
20230728,134300,312045980,4065,4060,4065,4060,166
|
|
20230728,134200,311372015,4055,4055,4055,4055,20
|
|
20230728,134100,311290915,4060,4060,4060,4060,7
|
|
20230728,134000,311262495,4060,4060,4060,4060,44
|
|
20230728,133900,311083855,4060,4060,4060,4060,0
|
|
20230728,133800,311083855,4060,4060,4060,4060,26
|
|
20230728,133700,310978295,4055,4055,4055,4055,171
|
|
20230728,133600,310284890,4060,4060,4060,4060,0
|
|
20230728,133500,310284890,4060,4060,4060,4060,0
|
|
20230728,133400,310284890,4060,4060,4060,4060,76
|
|
20230728,133300,309976330,4060,4060,4060,4060,27
|
|
20230728,133200,309866710,4060,4060,4060,4060,0
|
|
20230728,133100,309866710,4060,4060,4060,4060,0
|
|
20230728,133000,309866710,4060,4060,4060,4060,0
|
|
20230728,132900,309866710,4060,4060,4060,4060,171
|
|
20230728,132800,309172450,4060,4060,4060,4060,0
|
|
20230728,132700,309172450,4060,4060,4060,4060,0
|
|
20230728,132600,309172450,4060,4060,4060,4060,172
|
|
20230728,132500,308474130,4065,4065,4065,4065,0
|
|
20230728,132400,308474130,4065,4065,4065,4065,26
|
|
20230728,132300,308368440,4065,4065,4065,4065,0
|
|
20230728,132200,308368440,4065,4065,4065,4065,25
|
|
20230728,132100,308266815,4065,4065,4065,4065,0
|
|
20230728,132000,308266815,4065,4065,4065,4065,0
|
|
20230728,131900,308266815,4065,4065,4065,4065,0
|
|
20230728,131800,308266815,4065,4065,4065,4065,1131
|
|
20230728,131700,303669300,4065,4065,4065,4065,0
|
|
20230728,131600,303669300,4065,4065,4065,4065,0
|
|
20230728,131500,303669300,4065,4065,4065,4065,171
|
|
20230728,131400,302974185,4065,4065,4065,4065,0
|
|
20230728,131300,302974185,4065,4065,4065,4065,0
|
|
20230728,131200,302974185,4065,4065,4065,4065,0
|
|
20230728,131100,302974185,4065,4065,4065,4065,171
|
|
20230728,131000,302279070,4060,4060,4060,4060,0
|
|
20230728,130900,302279070,4060,4060,4060,4060,0
|
|
20230728,130800,302279070,4060,4060,4060,4060,0
|
|
20230728,130700,302279070,4060,4060,4060,4060,0
|
|
20230728,130600,302279070,4060,4060,4060,4060,0
|
|
20230728,130500,302279070,4060,4060,4060,4060,0
|
|
20230728,130400,302279070,4060,4060,4060,4060,0
|
|
20230728,130300,302279070,4060,4060,4060,4060,0
|
|
20230728,130200,302279070,4060,4060,4060,4060,0
|
|
20230728,130100,302279070,4060,4060,4060,4060,1
|
|
20230728,130000,302275010,4060,4060,4060,4060,0
|
|
20230728,125900,302275010,4060,4060,4060,4060,0
|
|
20230728,125800,302275010,4060,4060,4060,4060,0
|
|
20230728,125700,302275010,4060,4060,4060,4060,0
|
|
20230728,125600,302275010,4060,4060,4060,4060,0
|
|
20230728,125500,302275010,4060,4060,4060,4060,0
|
|
20230728,125400,302275010,4060,4060,4060,4060,30
|
|
20230728,125300,302153210,4060,4060,4060,4060,0
|
|
20230728,125200,302153210,4060,4060,4060,4060,0
|
|
20230728,125100,302153210,4060,4060,4060,4060,0
|
|
20230728,125000,302153210,4060,4060,4060,4060,0
|
|
20230728,124900,302153210,4060,4060,4060,4060,0
|
|
20230728,124800,302153210,4060,4060,4060,4060,0
|
|
20230728,124700,302153210,4060,4060,4060,4060,0
|
|
20230728,124600,302153210,4060,4060,4060,4060,0
|
|
20230728,124500,302153210,4060,4060,4060,4060,0
|
|
20230728,124400,302153210,4060,4060,4060,4060,0
|
|
20230728,124300,302153210,4060,4060,4060,4060,0
|
|
20230728,124200,302153210,4060,4060,4060,4060,0
|
|
20230728,124100,302153210,4060,4060,4060,4060,0
|
|
20230728,124000,302153210,4060,4060,4060,4060,0
|
|
20230728,123900,302153210,4060,4060,4060,4060,0
|
|
20230728,123800,302153210,4060,4060,4060,4060,0
|
|
20230728,123700,302153210,4060,4060,4060,4060,0
|
|
20230728,123600,302153210,4060,4060,4060,4060,0
|
|
20230728,123500,302153210,4060,4060,4060,4060,0
|
|
20230728,123400,302153210,4060,4060,4060,4060,0
|
|
20230728,123300,302153210,4060,4060,4060,4060,1
|
|
20230728,123200,302149150,4070,4070,4070,4070,0
|
|
20230728,123100,302149150,4070,4070,4070,4070,10
|
|
20230728,123000,302108450,4070,4070,4070,4070,0
|
|
20230728,122900,302108450,4070,4070,4070,4070,0
|
|
20230728,122800,302108450,4070,4070,4070,4070,0
|
|
20230728,122700,302108450,4070,4070,4070,4070,0
|
|
20230728,122600,302108450,4070,4070,4070,4070,0
|
|
20230728,122500,302108450,4070,4070,4070,4070,0
|
|
20230728,122400,302108450,4070,4070,4070,4070,0
|
|
20230728,122300,302108450,4070,4070,4070,4070,0
|
|
20230728,122200,302108450,4070,4070,4070,4070,0
|
|
20230728,122100,302108450,4070,4070,4070,4070,0
|
|
20230728,122000,302108450,4070,4070,4070,4070,0
|
|
20230728,121900,302108450,4070,4070,4070,4070,0
|
|
20230728,121800,302108450,4070,4070,4070,4070,0
|
|
20230728,121700,302108450,4070,4070,4070,4070,0
|
|
20230728,121600,302108450,4070,4070,4070,4070,0
|
|
20230728,121500,302108450,4070,4070,4070,4070,0
|
|
20230728,121400,302108450,4070,4070,4070,4070,0
|
|
20230728,121300,302108450,4070,4070,4070,4070,0
|
|
20230728,121200,302108450,4070,4070,4070,4070,0
|
|
20230728,121100,302108450,4070,4070,4070,4070,0
|
|
20230728,121000,302108450,4070,4070,4070,4070,0
|
|
20230728,120900,302108450,4070,4070,4070,4070,0
|
|
20230728,120800,302108450,4070,4070,4070,4070,0
|
|
20230728,120700,302108450,4070,4070,4070,4070,0
|
|
20230728,120600,302108450,4070,4070,4070,4070,0
|
|
20230728,120500,302108450,4070,4070,4070,4070,0
|
|
20230728,120400,302108450,4070,4070,4070,4070,0
|
|
20230728,120300,302108450,4070,4070,4070,4070,0
|
|
20230728,120200,302108450,4070,4070,4070,4070,0
|
|
20230728,120100,302108450,4070,4070,4070,4070,0
|
|
20230728,120000,302108450,4070,4070,4070,4070,0
|
|
20230728,115900,302108450,4070,4070,4070,4070,0
|
|
20230728,115800,302108450,4070,4070,4070,4070,0
|
|
20230728,115700,302108450,4070,4070,4070,4070,0
|
|
20230728,115600,302108450,4070,4070,4070,4070,0
|
|
20230728,115500,302108450,4070,4070,4070,4070,0
|
|
20230728,115400,302108450,4070,4070,4070,4070,0
|
|
20230728,115300,302108450,4070,4070,4070,4070,0
|
|
20230728,115200,302108450,4070,4070,4070,4070,0
|
|
20230728,115100,302108450,4070,4070,4070,4070,0
|
|
20230728,115000,302108450,4070,4070,4070,4070,0
|
|
20230728,114900,302108450,4070,4070,4070,4070,0
|
|
20230728,114800,302108450,4070,4070,4070,4070,0
|
|
20230728,114700,302108450,4070,4070,4070,4070,0
|
|
20230728,114600,302108450,4070,4070,4070,4070,0
|
|
20230728,114500,302108450,4070,4070,4070,4070,0
|
|
20230728,114400,302108450,4070,4070,4070,4070,0
|
|
20230728,114300,302108450,4070,4070,4070,4070,0
|
|
20230728,114200,302108450,4070,4070,4070,4070,0
|
|
20230728,114100,302108450,4070,4070,4070,4070,0
|
|
20230728,114000,302108450,4070,4070,4070,4070,0
|
|
20230728,113900,302108450,4070,4070,4070,4070,0
|
|
20230728,113800,302108450,4070,4070,4070,4070,0
|
|
20230728,113700,302108450,4070,4070,4070,4070,0
|
|
20230728,113600,302108450,4070,4070,4070,4070,0
|
|
20230728,113500,302108450,4070,4070,4070,4070,0
|
|
20230728,113400,302108450,4070,4070,4070,4070,0
|
|
20230728,113300,302108450,4070,4070,4070,4070,0
|
|
20230728,113200,302108450,4070,4070,4070,4070,0
|
|
20230728,113100,302108450,4070,4070,4070,4070,0
|
|
20230728,113000,302108450,4070,4070,4070,4070,0
|
|
20230728,112900,302108450,4070,4070,4070,4070,0
|
|
20230728,112800,302108450,4070,4070,4070,4070,0
|
|
20230728,112700,302108450,4070,4070,4070,4070,0
|
|
20230728,112600,302108450,4070,4070,4070,4070,0
|
|
20230728,112500,302108450,4070,4070,4070,4070,0
|
|
20230728,112400,302108450,4070,4070,4070,4070,39
|
|
20230728,112300,301949720,4070,4070,4070,4070,0
|
|
20230728,112200,301949720,4070,4070,4070,4070,0
|
|
20230728,112100,301949720,4070,4070,4070,4070,0
|
|
20230728,112000,301949720,4070,4070,4070,4070,0
|
|
20230728,111900,301949720,4070,4070,4070,4070,0
|
|
20230728,111800,301949720,4070,4070,4070,4070,0
|
|
20230728,111700,301949720,4070,4070,4070,4070,0
|
|
20230728,111600,301949720,4070,4070,4070,4070,0
|
|
20230728,111500,301949720,4070,4070,4070,4070,0
|
|
20230728,111400,301949720,4070,4070,4070,4070,0
|
|
20230728,111300,301949720,4070,4070,4070,4070,0
|
|
20230728,111200,301949720,4070,4070,4070,4070,0
|
|
20230728,111100,301949720,4070,4070,4070,4070,0
|
|
20230728,111000,301949720,4070,4070,4070,4070,0
|
|
20230728,110900,301949720,4070,4070,4070,4070,0
|
|
20230728,110800,301949720,4070,4070,4070,4070,0
|
|
20230728,110700,301949720,4070,4070,4070,4070,0
|
|
20230728,110600,301949720,4070,4070,4070,4070,18
|
|
20230728,110500,301876460,4070,4070,4070,4070,0
|
|
20230728,110400,301876460,4070,4070,4070,4070,0
|
|
20230728,110300,301876460,4070,4070,4070,4070,0
|
|
20230728,110200,301876460,4070,4070,4070,4070,0
|
|
20230728,110100,301876460,4070,4070,4070,4070,0
|
|
20230728,110000,301876460,4070,4070,4070,4070,0
|
|
20230728,105900,301876460,4070,4070,4070,4070,0
|
|
20230728,105800,301876460,4070,4070,4070,4070,0
|
|
20230728,105700,301876460,4070,4070,4070,4070,0
|
|
20230728,105600,301876460,4070,4070,4070,4070,0
|
|
20230728,105500,301876460,4070,4070,4070,4070,0
|
|
20230728,105400,301876460,4070,4070,4070,4070,1533
|
|
20230728,105300,295637150,4100,4100,4100,4100,0
|
|
20230728,105200,295637150,4100,4065,4100,4065,2001
|
|
20230728,105100,287493055,4070,4070,4070,4070,0
|
|
20230728,105000,287493055,4070,4070,4070,4070,0
|
|
20230728,104900,287493055,4070,4070,4070,4070,0
|
|
20230728,104800,287493055,4070,4070,4070,4070,0
|
|
20230728,104700,287493055,4070,4070,4070,4070,0
|
|
20230728,104600,287493055,4070,4060,4070,4060,50443
|
|
20230728,104500,82445360,4060,4060,4060,4060,0
|
|
20230728,104400,82445360,4060,4060,4060,4060,103
|
|
20230728,104300,82027180,4060,4060,4060,4060,0
|
|
20230728,104200,82027180,4060,4060,4060,4060,0
|
|
20230728,104100,82027180,4060,4060,4060,4060,0
|
|
20230728,104000,82027180,4060,4055,4060,4055,352
|
|
20230728,103900,80598310,4055,4055,4055,4055,0
|
|
20230728,103800,80598310,4055,4055,4055,4055,0
|
|
20230728,103700,80598310,4055,4055,4055,4055,0
|
|
20230728,103600,80598310,4055,4055,4055,4055,0
|
|
20230728,103500,80598310,4055,4055,4055,4055,0
|
|
20230728,103400,80598310,4055,4055,4055,4055,0
|
|
20230728,103300,80598310,4055,4055,4055,4055,0
|
|
20230728,103200,80598310,4055,4055,4055,4055,0
|
|
20230728,103100,80598310,4055,4055,4055,4055,0
|
|
20230728,103000,80598310,4055,4055,4055,4055,0
|
|
20230728,102900,80598310,4055,4055,4055,4055,0
|
|
20230728,102800,80598310,4055,4055,4055,4055,1
|
|
20230728,102700,80594255,4050,4050,4050,4050,0
|
|
20230728,102600,80594255,4050,4050,4050,4050,3000
|
|
20230728,102500,68444255,4055,4055,4055,4055,0
|
|
20230728,102400,68444255,4055,4055,4055,4055,0
|
|
20230728,102300,68444255,4055,4055,4055,4055,0
|
|
20230728,102200,68444255,4055,4055,4055,4055,0
|
|
20230728,102100,68444255,4055,4055,4055,4055,0
|
|
20230728,102000,68444255,4055,4055,4055,4055,900
|
|
20230728,101900,64794755,4055,4055,4055,4055,0
|
|
20230728,101800,64794755,4055,4055,4055,4055,26
|
|
20230728,101700,64689325,4055,4050,4055,4050,725
|
|
20230728,101600,61752945,4045,4045,4045,4045,1988
|
|
20230728,101500,53711485,4035,4035,4035,4035,0
|
|
20230728,101400,53711485,4035,4035,4035,4035,0
|
|
20230728,101300,53711485,4035,4035,4035,4035,0
|
|
20230728,101200,53711485,4035,4035,4035,4035,0
|
|
20230728,101100,53711485,4035,4035,4035,4035,0
|
|
20230728,101000,53711485,4035,4035,4035,4035,0
|
|
20230728,100900,53711485,4035,4035,4035,4035,0
|
|
20230728,100800,53711485,4035,4035,4035,4035,0
|
|
20230728,100700,53711485,4035,4035,4035,4035,0
|
|
20230728,100600,53711485,4035,4035,4035,4035,0
|
|
20230728,100500,53711485,4035,4035,4035,4035,0
|
|
20230728,100400,53711485,4035,4035,4035,4035,0
|
|
20230728,100300,53711485,4035,4035,4035,4035,0
|
|
20230728,100200,53711485,4035,4035,4035,4035,0
|
|
20230728,100100,53711485,4035,4035,4035,4035,0
|
|
20230728,100000,53711485,4035,4035,4035,4035,0
|
|
20230728,095900,53711485,4035,4035,4035,4035,0
|
|
20230728,095800,53711485,4035,4035,4035,4035,0
|
|
20230728,095700,53711485,4035,4040,4040,4035,1000
|
|
20230728,095600,49676450,4040,4040,4040,4040,0
|
|
20230728,095500,49676450,4040,4040,4040,4040,200
|
|
20230728,095400,48868450,4045,4045,4045,4045,0
|
|
20230728,095300,48868450,4045,4045,4045,4045,1
|
|
20230728,095200,48864405,4045,4045,4045,4045,0
|
|
20230728,095100,48864405,4045,4045,4045,4045,0
|
|
20230728,095000,48864405,4045,4040,4045,4040,24
|
|
20230728,094900,48767440,4040,4040,4040,4040,26
|
|
20230728,094800,48662400,4040,4040,4040,4040,924
|
|
20230728,094700,44929440,4035,4035,4035,4035,0
|
|
20230728,094600,44929440,4035,4040,4040,4035,1527
|
|
20230728,094500,38767860,4045,4045,4045,4045,0
|
|
20230728,094400,38767860,4045,4045,4045,4045,0
|
|
20230728,094300,38767860,4045,4045,4045,4045,0
|
|
20230728,094200,38767860,4045,4050,4050,4045,1024
|
|
20230728,094100,34625730,4050,4050,4050,4050,0
|
|
20230728,094000,34625730,4050,4050,4050,4050,291
|
|
20230728,093900,33447180,4060,4060,4060,4060,0
|
|
20230728,093800,33447180,4060,4060,4060,4060,0
|
|
20230728,093700,33447180,4060,4060,4060,4060,0
|
|
20230728,093600,33447180,4060,4060,4060,4060,0
|
|
20230728,093500,33447180,4060,4060,4060,4060,0
|
|
20230728,093400,33447180,4060,4060,4060,4060,0
|
|
20230728,093300,33447180,4060,4060,4060,4060,0
|
|
20230728,093200,33447180,4060,4060,4060,4060,0
|
|
20230728,093100,33447180,4060,4060,4060,4060,0
|
|
20230728,093000,33447180,4060,4060,4060,4060,0
|
|
20230728,092900,33447180,4060,4060,4060,4060,0
|
|
20230728,092800,33447180,4060,4060,4060,4060,0
|
|
20230728,092700,33447180,4060,4060,4060,4060,0
|
|
20230728,092600,33447180,4060,4060,4060,4060,0
|
|
20230728,092500,33447180,4060,4060,4060,4060,0
|
|
20230728,092400,33447180,4060,4060,4060,4060,1820
|
|
20230728,092300,26057980,4065,4065,4065,4065,12
|
|
20230728,092200,26009200,4060,4060,4060,4060,8
|
|
20230728,092100,25976720,4060,4060,4060,4060,2300
|
|
20230728,092000,16638720,4060,4060,4060,4060,0
|
|
20230728,091900,16638720,4060,4060,4060,4060,0
|
|
20230728,091800,16638720,4060,4060,4060,4060,0
|
|
20230728,091700,16638720,4060,4060,4060,4060,0
|
|
20230728,091600,16638720,4060,4060,4060,4060,0
|
|
20230728,091500,16638720,4060,4060,4060,4060,2011
|
|
20230728,091400,8474060,4060,4060,4060,4060,0
|
|
20230728,091300,8474060,4060,4060,4060,4060,0
|
|
20230728,091200,8474060,4060,4060,4060,4060,1
|
|
20230728,091100,8470000,4065,4065,4065,4065,0
|
|
20230728,091000,8470000,4065,4065,4065,4065,0
|
|
20230728,090900,8470000,4065,4065,4065,4065,10
|
|
20230728,090800,8429350,4065,4065,4065,4065,0
|
|
20230728,090700,8429350,4065,4065,4065,4065,27
|
|
20230728,090600,8319595,4065,4065,4065,4065,25
|
|
20230728,090500,8217970,4065,4065,4065,4065,0
|
|
20230728,090400,8217970,4065,4065,4065,4065,26
|
|
20230728,090300,8112280,4040,4040,4040,4040,0
|
|
20230728,090200,8112280,4040,4040,4040,4040,2000
|
|
20230728,090100,32280,4035,4035,4035,4035,0
|
|
20230728,090000,32280,4035,4035,4035,4035,8
|