654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195100,225482250,7890,7890,7890,7890,1494
|
|
20230728,195000,225482250,7890,7890,7890,7890,0
|
|
20230728,194900,225482250,7890,7890,7890,7890,0
|
|
20230728,194800,225482250,7890,7890,7890,7890,0
|
|
20230728,194700,225482250,7890,7890,7890,7890,0
|
|
20230728,194600,225482250,7890,7890,7890,7890,0
|
|
20230728,194500,225482250,7890,7890,7890,7890,0
|
|
20230728,194400,225482250,7890,7890,7890,7890,0
|
|
20230728,194300,225482250,7890,7890,7890,7890,0
|
|
20230728,194200,225482250,7890,7890,7890,7890,0
|
|
20230728,194100,225482250,7890,7890,7890,7890,0
|
|
20230728,194000,225482250,7890,7890,7890,7890,0
|
|
20230728,193900,225482250,7890,7890,7890,7890,0
|
|
20230728,193800,225482250,7890,7890,7890,7890,0
|
|
20230728,193700,225482250,7890,7890,7890,7890,0
|
|
20230728,193600,225482250,7890,7890,7890,7890,0
|
|
20230728,193500,225482250,7890,7890,7890,7890,0
|
|
20230728,193400,225482250,7890,7890,7890,7890,0
|
|
20230728,193300,225482250,7890,7890,7890,7890,0
|
|
20230728,193200,225482250,7890,7890,7890,7890,0
|
|
20230728,193100,225482250,7890,7890,7890,7890,0
|
|
20230728,193000,225482250,7890,7890,7890,7890,0
|
|
20230728,192900,225482250,7890,7890,7890,7890,0
|
|
20230728,192800,225482250,7890,7890,7890,7890,0
|
|
20230728,192700,225482250,7890,7890,7890,7890,0
|
|
20230728,192600,225482250,7890,7890,7890,7890,0
|
|
20230728,192500,225482250,7890,7890,7890,7890,0
|
|
20230728,192400,225482250,7890,7890,7890,7890,0
|
|
20230728,192300,225482250,7890,7890,7890,7890,0
|
|
20230728,192200,225482250,7890,7890,7890,7890,0
|
|
20230728,192100,225482250,7890,7890,7890,7890,1494
|
|
20230728,192000,225482250,7890,7890,7890,7890,0
|
|
20230728,191900,225482250,7890,7890,7890,7890,0
|
|
20230728,191800,225482250,7890,7890,7890,7890,0
|
|
20230728,191700,225482250,7890,7890,7890,7890,0
|
|
20230728,191600,225482250,7890,7890,7890,7890,0
|
|
20230728,191500,225482250,7890,7890,7890,7890,0
|
|
20230728,191400,225482250,7890,7890,7890,7890,0
|
|
20230728,191300,225482250,7890,7890,7890,7890,0
|
|
20230728,191200,225482250,7890,7890,7890,7890,0
|
|
20230728,191100,225482250,7890,7890,7890,7890,0
|
|
20230728,191000,225482250,7890,7890,7890,7890,0
|
|
20230728,190900,225482250,7890,7890,7890,7890,0
|
|
20230728,190800,225482250,7890,7890,7890,7890,0
|
|
20230728,190700,225482250,7890,7890,7890,7890,0
|
|
20230728,190600,225482250,7890,7890,7890,7890,0
|
|
20230728,190500,225482250,7890,7890,7890,7890,0
|
|
20230728,190400,225482250,7890,7890,7890,7890,0
|
|
20230728,190300,225482250,7890,7890,7890,7890,0
|
|
20230728,190200,225482250,7890,7890,7890,7890,0
|
|
20230728,190100,225482250,7890,7890,7890,7890,0
|
|
20230728,190000,225482250,7890,7890,7890,7890,0
|
|
20230728,185900,225482250,7890,7890,7890,7890,0
|
|
20230728,185800,225482250,7890,7890,7890,7890,0
|
|
20230728,185700,225482250,7890,7890,7890,7890,0
|
|
20230728,185600,225482250,7890,7890,7890,7890,0
|
|
20230728,185500,225482250,7890,7890,7890,7890,0
|
|
20230728,185400,225482250,7890,7890,7890,7890,0
|
|
20230728,185300,225482250,7890,7890,7890,7890,0
|
|
20230728,185200,225482250,7890,7890,7890,7890,0
|
|
20230728,185100,225482250,7890,7890,7890,7890,1494
|
|
20230728,185000,225482250,7890,7890,7890,7890,0
|
|
20230728,184900,225482250,7890,7890,7890,7890,0
|
|
20230728,184800,225482250,7890,7890,7890,7890,0
|
|
20230728,184700,225482250,7890,7890,7890,7890,0
|
|
20230728,184600,225482250,7890,7890,7890,7890,0
|
|
20230728,184500,225482250,7890,7890,7890,7890,0
|
|
20230728,184400,225482250,7890,7890,7890,7890,0
|
|
20230728,184300,225482250,7890,7890,7890,7890,0
|
|
20230728,184200,225482250,7890,7890,7890,7890,0
|
|
20230728,184100,225482250,7890,7890,7890,7890,0
|
|
20230728,184000,225482250,7890,7890,7890,7890,0
|
|
20230728,183900,225482250,7890,7890,7890,7890,0
|
|
20230728,183800,225482250,7890,7890,7890,7890,0
|
|
20230728,183700,225482250,7890,7890,7890,7890,0
|
|
20230728,183600,225482250,7890,7890,7890,7890,0
|
|
20230728,183500,225482250,7890,7890,7890,7890,0
|
|
20230728,183400,225482250,7890,7890,7890,7890,0
|
|
20230728,183300,225482250,7890,7890,7890,7890,0
|
|
20230728,183200,225482250,7890,7890,7890,7890,0
|
|
20230728,183100,225482250,7890,7890,7890,7890,0
|
|
20230728,183000,225482250,7890,7890,7890,7890,0
|
|
20230728,182900,225482250,7890,7890,7890,7890,0
|
|
20230728,182800,225482250,7890,7890,7890,7890,0
|
|
20230728,182700,225482250,7890,7890,7890,7890,0
|
|
20230728,182600,225482250,7890,7890,7890,7890,0
|
|
20230728,182500,225482250,7890,7890,7890,7890,0
|
|
20230728,182400,225482250,7890,7890,7890,7890,0
|
|
20230728,182300,225482250,7890,7890,7890,7890,0
|
|
20230728,182200,225482250,7890,7890,7890,7890,0
|
|
20230728,182100,225482250,7890,7890,7890,7890,1494
|
|
20230728,182000,225482250,7890,7890,7890,7890,0
|
|
20230728,181900,225482250,7890,7890,7890,7890,0
|
|
20230728,181800,225482250,7890,7890,7890,7890,0
|
|
20230728,181700,225482250,7890,7890,7890,7890,0
|
|
20230728,181600,225482250,7890,7890,7890,7890,0
|
|
20230728,181500,225482250,7890,7890,7890,7890,0
|
|
20230728,181400,225482250,7890,7890,7890,7890,0
|
|
20230728,181300,225482250,7890,7890,7890,7890,0
|
|
20230728,181200,225482250,7890,7890,7890,7890,0
|
|
20230728,181100,225482250,7890,7890,7890,7890,0
|
|
20230728,181000,225482250,7890,7890,7890,7890,0
|
|
20230728,180900,225482250,7890,7890,7890,7890,0
|
|
20230728,180800,225482250,7890,7890,7890,7890,0
|
|
20230728,180700,225482250,7890,7890,7890,7890,0
|
|
20230728,180600,225482250,7890,7890,7890,7890,0
|
|
20230728,180500,225482250,7890,7890,7890,7890,0
|
|
20230728,180400,225482250,7890,7890,7890,7890,0
|
|
20230728,180300,225482250,7890,7890,7890,7890,0
|
|
20230728,180200,225482250,7890,7890,7890,7890,0
|
|
20230728,180100,225482250,7890,7890,7890,7890,0
|
|
20230728,180000,225482250,7890,7890,7890,7890,0
|
|
20230728,175900,225482250,7890,7890,7890,7890,0
|
|
20230728,175800,225482250,7890,7890,7890,7890,0
|
|
20230728,175700,225482250,7890,7890,7890,7890,0
|
|
20230728,175600,225482250,7890,7890,7890,7890,0
|
|
20230728,175500,225482250,7890,7890,7890,7890,0
|
|
20230728,175400,225482250,7890,7890,7890,7890,0
|
|
20230728,175300,225482250,7890,7890,7890,7890,0
|
|
20230728,175200,225482250,7890,7890,7890,7890,0
|
|
20230728,175100,225482250,7890,7890,7890,7890,1494
|
|
20230728,175000,225482250,7890,7890,7890,7890,0
|
|
20230728,174900,225482250,7890,7890,7890,7890,0
|
|
20230728,174800,225482250,7890,7890,7890,7890,0
|
|
20230728,174700,225482250,7890,7890,7890,7890,0
|
|
20230728,174600,225482250,7890,7890,7890,7890,0
|
|
20230728,174500,225482250,7890,7890,7890,7890,0
|
|
20230728,174400,225482250,7890,7890,7890,7890,0
|
|
20230728,174300,225482250,7890,7890,7890,7890,0
|
|
20230728,174200,225482250,7890,7890,7890,7890,0
|
|
20230728,174100,225482250,7890,7890,7890,7890,0
|
|
20230728,174000,225482250,7890,7890,7890,7890,0
|
|
20230728,173900,225482250,7890,7890,7890,7890,0
|
|
20230728,173800,225482250,7890,7890,7890,7890,0
|
|
20230728,173700,225482250,7890,7890,7890,7890,0
|
|
20230728,173600,225482250,7890,7890,7890,7890,0
|
|
20230728,173500,225482250,7890,7890,7890,7890,0
|
|
20230728,173400,225482250,7890,7890,7890,7890,0
|
|
20230728,173300,225482250,7890,7890,7890,7890,0
|
|
20230728,173200,225482250,7890,7890,7890,7890,0
|
|
20230728,173100,225482250,7890,7890,7890,7890,0
|
|
20230728,173000,225482250,7890,7890,7890,7890,0
|
|
20230728,172900,225482250,7890,7890,7890,7890,0
|
|
20230728,172800,225482250,7890,7890,7890,7890,0
|
|
20230728,172700,225482250,7890,7890,7890,7890,0
|
|
20230728,172600,225482250,7890,7890,7890,7890,0
|
|
20230728,172500,225482250,7890,7890,7890,7890,0
|
|
20230728,172400,225482250,7890,7890,7890,7890,0
|
|
20230728,172300,225482250,7890,7890,7890,7890,0
|
|
20230728,172200,225482250,7890,7890,7890,7890,0
|
|
20230728,172100,225482250,7890,7890,7890,7890,1494
|
|
20230728,172000,225482250,7890,7890,7890,7890,0
|
|
20230728,171900,225482250,7890,7890,7890,7890,0
|
|
20230728,171800,225482250,7890,7890,7890,7890,0
|
|
20230728,171700,225482250,7890,7890,7890,7890,0
|
|
20230728,171600,225482250,7890,7890,7890,7890,0
|
|
20230728,171500,225482250,7890,7890,7890,7890,0
|
|
20230728,171400,225482250,7890,7890,7890,7890,0
|
|
20230728,171300,225482250,7890,7890,7890,7890,0
|
|
20230728,171200,225482250,7890,7890,7890,7890,0
|
|
20230728,171100,225482250,7890,7890,7890,7890,0
|
|
20230728,171000,225482250,7890,7890,7890,7890,0
|
|
20230728,170900,225482250,7890,7890,7890,7890,0
|
|
20230728,170800,225482250,7890,7890,7890,7890,0
|
|
20230728,170700,225482250,7890,7890,7890,7890,0
|
|
20230728,170600,225482250,7890,7890,7890,7890,0
|
|
20230728,170500,225482250,7890,7890,7890,7890,0
|
|
20230728,170400,225482250,7890,7890,7890,7890,0
|
|
20230728,170300,225482250,7890,7890,7890,7890,0
|
|
20230728,170200,225482250,7890,7890,7890,7890,0
|
|
20230728,170100,225482250,7890,7890,7890,7890,0
|
|
20230728,170000,225482250,7890,7890,7890,7890,0
|
|
20230728,165900,225482250,7890,7890,7890,7890,0
|
|
20230728,165800,225482250,7890,7890,7890,7890,0
|
|
20230728,165700,225482250,7890,7890,7890,7890,0
|
|
20230728,165600,225482250,7890,7890,7890,7890,0
|
|
20230728,165500,225482250,7890,7890,7890,7890,0
|
|
20230728,165400,225482250,7890,7890,7890,7890,0
|
|
20230728,165300,225482250,7890,7890,7890,7890,0
|
|
20230728,165200,225482250,7890,7890,7890,7890,0
|
|
20230728,165100,225482250,7890,7890,7890,7890,1494
|
|
20230728,165000,225482250,7890,7890,7890,7890,0
|
|
20230728,164900,225482250,7890,7890,7890,7890,0
|
|
20230728,164800,225482250,7890,7890,7890,7890,0
|
|
20230728,164700,225482250,7890,7890,7890,7890,0
|
|
20230728,164600,225482250,7890,7890,7890,7890,0
|
|
20230728,164500,225482250,7890,7890,7890,7890,0
|
|
20230728,164400,225482250,7890,7890,7890,7890,0
|
|
20230728,164300,225482250,7890,7890,7890,7890,0
|
|
20230728,164200,225482250,7890,7890,7890,7890,0
|
|
20230728,164100,225482250,7890,7890,7890,7890,0
|
|
20230728,164000,225482250,7890,7890,7890,7890,0
|
|
20230728,163900,225482250,7890,7890,7890,7890,0
|
|
20230728,163800,225482250,7890,7890,7890,7890,0
|
|
20230728,163700,225482250,7890,7890,7890,7890,0
|
|
20230728,163600,225482250,7890,7890,7890,7890,0
|
|
20230728,163500,225482250,7890,7890,7890,7890,0
|
|
20230728,163400,225482250,7890,7890,7890,7890,0
|
|
20230728,163300,225482250,7890,7890,7890,7890,0
|
|
20230728,163200,225482250,7890,7890,7890,7890,0
|
|
20230728,163100,225482250,7890,7890,7890,7890,0
|
|
20230728,163000,225482250,7890,7890,7890,7890,0
|
|
20230728,162900,225482250,7890,7890,7890,7890,0
|
|
20230728,162800,225482250,7890,7890,7890,7890,0
|
|
20230728,162700,225482250,7890,7890,7890,7890,0
|
|
20230728,162600,225482250,7890,7890,7890,7890,0
|
|
20230728,162500,225482250,7890,7890,7890,7890,0
|
|
20230728,162400,225482250,7890,7890,7890,7890,0
|
|
20230728,162300,225482250,7890,7890,7890,7890,0
|
|
20230728,162200,225482250,7890,7890,7890,7890,0
|
|
20230728,162100,225482250,7890,7890,7890,7890,1494
|
|
20230728,162000,225482250,7890,7890,7890,7890,0
|
|
20230728,161900,225482250,7890,7890,7890,7890,0
|
|
20230728,161800,225482250,7890,7890,7890,7890,0
|
|
20230728,161700,225482250,7890,7890,7890,7890,0
|
|
20230728,161600,225482250,7890,7890,7890,7890,0
|
|
20230728,161500,225482250,7890,7890,7890,7890,0
|
|
20230728,161400,225482250,7890,7890,7890,7890,0
|
|
20230728,161300,225482250,7890,7890,7890,7890,0
|
|
20230728,161200,225482250,7890,7890,7890,7890,0
|
|
20230728,161100,225482250,7890,7890,7890,7890,0
|
|
20230728,161000,225482250,7890,7890,7890,7890,0
|
|
20230728,160900,225482250,7890,7890,7890,7890,0
|
|
20230728,160800,225482250,7890,7890,7890,7890,0
|
|
20230728,160700,225482250,7890,7890,7890,7890,0
|
|
20230728,160600,225482250,7890,7890,7890,7890,0
|
|
20230728,160500,225482250,7890,7890,7890,7890,0
|
|
20230728,160400,225482250,7890,7890,7890,7890,0
|
|
20230728,160300,225482250,7890,7890,7890,7890,0
|
|
20230728,160200,225482250,7890,7890,7890,7890,0
|
|
20230728,160100,225482250,7890,7890,7890,7890,0
|
|
20230728,160000,225482250,7890,7890,7890,7890,0
|
|
20230728,155900,225482250,7890,7890,7890,7890,0
|
|
20230728,155800,225482250,7890,7890,7890,7890,0
|
|
20230728,155700,225482250,7890,7890,7890,7890,0
|
|
20230728,155600,225482250,7890,7890,7890,7890,0
|
|
20230728,155500,225482250,7890,7890,7890,7890,0
|
|
20230728,155400,225482250,7890,7890,7890,7890,0
|
|
20230728,155300,225482250,7890,7890,7890,7890,0
|
|
20230728,155200,225482250,7890,7890,7890,7890,0
|
|
20230728,155100,225482250,7890,7890,7890,7890,1494
|
|
20230728,155000,225482250,7890,7890,7890,7890,0
|
|
20230728,154900,225482250,7890,7890,7890,7890,0
|
|
20230728,154800,225482250,7890,7890,7890,7890,0
|
|
20230728,154700,225482250,7890,7890,7890,7890,0
|
|
20230728,154600,225482250,7890,7890,7890,7890,0
|
|
20230728,154500,225482250,7890,7890,7890,7890,0
|
|
20230728,154400,225482250,7890,7890,7890,7890,0
|
|
20230728,154300,225482250,7890,7890,7890,7890,0
|
|
20230728,154200,225482250,7890,7890,7890,7890,0
|
|
20230728,154100,225482250,7890,7890,7890,7890,0
|
|
20230728,154000,225482250,7890,7890,7890,7890,0
|
|
20230728,153900,225482250,7890,7890,7890,7890,0
|
|
20230728,153800,225482250,7890,7890,7890,7890,0
|
|
20230728,153700,225482250,7890,7890,7890,7890,0
|
|
20230728,153600,225482250,7890,7890,7890,7890,0
|
|
20230728,153500,225482250,7890,7890,7890,7890,0
|
|
20230728,153400,225482250,7890,7890,7890,7890,0
|
|
20230728,153300,225482250,7890,7890,7890,7890,0
|
|
20230728,153200,225482250,7890,7890,7890,7890,0
|
|
20230728,153100,225482250,7890,7890,7890,7890,0
|
|
20230728,153000,225482250,7890,7890,7890,7890,1494
|
|
20230728,152900,213694590,7900,7900,7900,7900,0
|
|
20230728,152800,213694590,7900,7900,7900,7900,0
|
|
20230728,152700,213694590,7900,7900,7900,7900,0
|
|
20230728,152600,213694590,7900,7900,7900,7900,0
|
|
20230728,152500,213694590,7900,7900,7900,7900,0
|
|
20230728,152400,213694590,7900,7900,7900,7900,0
|
|
20230728,152300,213694590,7900,7900,7900,7900,0
|
|
20230728,152200,213694590,7900,7900,7900,7900,0
|
|
20230728,152100,213694590,7900,7900,7900,7900,0
|
|
20230728,152000,213694590,7900,7900,7900,7900,0
|
|
20230728,151900,213694590,7900,7860,7900,7850,101
|
|
20230728,151800,212900890,7910,7860,7910,7860,111
|
|
20230728,151700,212028330,7910,7870,7910,7860,256
|
|
20230728,151600,210013330,7900,7900,7900,7900,6
|
|
20230728,151500,209965930,7910,7910,7910,7910,0
|
|
20230728,151400,209965930,7910,7910,7910,7910,1
|
|
20230728,151300,209958020,7910,7910,7910,7910,0
|
|
20230728,151200,209958020,7910,7910,7910,7910,0
|
|
20230728,151100,209958020,7910,7910,7910,7910,0
|
|
20230728,151000,209958020,7910,7910,7910,7910,0
|
|
20230728,150900,209958020,7910,7900,7910,7900,503
|
|
20230728,150800,205984290,7900,7870,7910,7870,260
|
|
20230728,150700,203937750,7870,7910,7910,7870,111
|
|
20230728,150600,203063780,7940,7940,7940,7940,0
|
|
20230728,150500,203063780,7940,7940,7940,7940,0
|
|
20230728,150400,203063780,7940,7940,7940,7940,0
|
|
20230728,150300,203063780,7940,7940,7940,7940,0
|
|
20230728,150200,203063780,7940,7940,7940,7940,0
|
|
20230728,150100,203063780,7940,7890,7940,7890,150
|
|
20230728,150000,201877340,7900,7900,7900,7900,0
|
|
20230728,145900,201877340,7900,7900,7900,7900,0
|
|
20230728,145800,201877340,7900,7900,7900,7900,0
|
|
20230728,145700,201877340,7900,7900,7900,7900,0
|
|
20230728,145600,201877340,7900,7900,7900,7900,0
|
|
20230728,145500,201877340,7900,7900,7900,7900,0
|
|
20230728,145400,201877340,7900,7900,7900,7900,0
|
|
20230728,145300,201877340,7900,7900,7900,7900,0
|
|
20230728,145200,201877340,7900,7900,7900,7900,0
|
|
20230728,145100,201877340,7900,7900,7900,7900,0
|
|
20230728,145000,201877340,7900,7900,7900,7900,0
|
|
20230728,144900,201877340,7900,7900,7900,7900,0
|
|
20230728,144800,201877340,7900,7900,7900,7900,0
|
|
20230728,144700,201877340,7900,7900,7900,7900,0
|
|
20230728,144600,201877340,7900,7900,7900,7900,0
|
|
20230728,144500,201877340,7900,7900,7900,7850,5028
|
|
20230728,144400,162395650,7880,7880,7880,7880,0
|
|
20230728,144300,162395650,7880,7880,7880,7880,0
|
|
20230728,144200,162395650,7880,7880,7880,7880,0
|
|
20230728,144100,162395650,7880,7880,7880,7880,10
|
|
20230728,144000,162316850,7880,7880,7880,7880,0
|
|
20230728,143900,162316850,7880,7880,7880,7880,0
|
|
20230728,143800,162316850,7880,7880,7880,7880,0
|
|
20230728,143700,162316850,7880,7880,7880,7880,10
|
|
20230728,143600,162238050,7900,7900,7900,7900,0
|
|
20230728,143500,162238050,7900,7900,7900,7900,0
|
|
20230728,143400,162238050,7900,7900,7900,7900,0
|
|
20230728,143300,162238050,7900,7900,7900,7900,0
|
|
20230728,143200,162238050,7900,7900,7900,7900,0
|
|
20230728,143100,162238050,7900,7900,7900,7900,3
|
|
20230728,143000,162214350,7900,7900,7900,7900,0
|
|
20230728,142900,162214350,7900,7900,7900,7900,0
|
|
20230728,142800,162214350,7900,7900,7900,7900,8
|
|
20230728,142700,162151150,7890,7890,7890,7890,0
|
|
20230728,142600,162151150,7890,7890,7890,7890,0
|
|
20230728,142500,162151150,7890,7890,7890,7890,108
|
|
20230728,142400,161299030,7910,7910,7910,7910,0
|
|
20230728,142300,161299030,7910,7910,7910,7910,0
|
|
20230728,142200,161299030,7910,7910,7910,7910,0
|
|
20230728,142100,161299030,7910,7880,7910,7880,3894
|
|
20230728,142000,130578200,7880,7880,7880,7880,0
|
|
20230728,141900,130578200,7880,7880,7880,7880,0
|
|
20230728,141800,130578200,7880,7880,7880,7880,5
|
|
20230728,141700,130538800,7880,7880,7880,7880,0
|
|
20230728,141600,130538800,7880,7880,7880,7880,0
|
|
20230728,141500,130538800,7880,7880,7880,7880,0
|
|
20230728,141400,130538800,7880,7880,7880,7880,4
|
|
20230728,141300,130507280,7880,7880,7880,7880,0
|
|
20230728,141200,130507280,7880,7880,7880,7880,1
|
|
20230728,141100,130499400,7880,7880,7880,7880,0
|
|
20230728,141000,130499400,7880,7880,7880,7880,0
|
|
20230728,140900,130499400,7880,7880,7880,7880,0
|
|
20230728,140800,130499400,7880,7880,7880,7880,0
|
|
20230728,140700,130499400,7880,7880,7880,7880,0
|
|
20230728,140600,130499400,7880,7880,7880,7880,0
|
|
20230728,140500,130499400,7880,7880,7880,7880,15
|
|
20230728,140400,130381200,7880,7880,7880,7880,40
|
|
20230728,140300,130066000,7880,7880,7880,7880,0
|
|
20230728,140200,130066000,7880,7870,7880,7870,50
|
|
20230728,140100,129672470,7870,7870,7870,7870,0
|
|
20230728,140000,129672470,7870,7870,7870,7870,12
|
|
20230728,135900,129578030,7870,7870,7870,7870,0
|
|
20230728,135800,129578030,7870,7870,7870,7870,3
|
|
20230728,135700,129554420,7870,7850,7870,7850,12
|
|
20230728,135600,129460180,7870,7870,7870,7870,26
|
|
20230728,135500,129255560,7880,7880,7880,7880,1
|
|
20230728,135400,129247680,7850,7860,7860,7850,993
|
|
20230728,135300,121452050,7860,7880,7880,7860,602
|
|
20230728,135200,116715490,7890,7890,7890,7890,10
|
|
20230728,135100,116636590,7890,7890,7890,7890,0
|
|
20230728,135000,116636590,7890,7890,7890,7890,0
|
|
20230728,134900,116636590,7890,7890,7890,7890,48
|
|
20230728,134800,116257870,7890,7890,7890,7890,0
|
|
20230728,134700,116257870,7890,7890,7890,7890,0
|
|
20230728,134600,116257870,7890,7890,7890,7890,0
|
|
20230728,134500,116257870,7890,7890,7890,7890,0
|
|
20230728,134400,116257870,7890,7890,7890,7890,0
|
|
20230728,134300,116257870,7890,7890,7890,7890,2
|
|
20230728,134200,116242090,7890,7890,7890,7890,20
|
|
20230728,134100,116084290,7890,7890,7890,7890,0
|
|
20230728,134000,116084290,7890,7890,7890,7890,3
|
|
20230728,133900,116060620,7890,7880,7890,7880,54
|
|
20230728,133800,115635060,7890,7890,7890,7890,0
|
|
20230728,133700,115635060,7890,7890,7890,7890,0
|
|
20230728,133600,115635060,7890,7890,7890,7890,0
|
|
20230728,133500,115635060,7890,7890,7890,7890,0
|
|
20230728,133400,115635060,7890,7890,7890,7890,0
|
|
20230728,133300,115635060,7890,7890,7890,7890,0
|
|
20230728,133200,115635060,7890,7890,7890,7890,0
|
|
20230728,133100,115635060,7890,7890,7890,7890,0
|
|
20230728,133000,115635060,7890,7890,7890,7890,0
|
|
20230728,132900,115635060,7890,7890,7890,7890,0
|
|
20230728,132800,115635060,7890,7890,7890,7890,0
|
|
20230728,132700,115635060,7890,7890,7890,7890,10
|
|
20230728,132600,115556160,7890,7890,7890,7890,0
|
|
20230728,132500,115556160,7890,7890,7890,7890,0
|
|
20230728,132400,115556160,7890,7890,7890,7890,4
|
|
20230728,132300,115524600,7890,7890,7890,7890,0
|
|
20230728,132200,115524600,7890,7890,7890,7890,0
|
|
20230728,132100,115524600,7890,7890,7890,7890,11
|
|
20230728,132000,115437810,7890,7890,7890,7890,1
|
|
20230728,131900,115429920,7890,7890,7890,7890,0
|
|
20230728,131800,115429920,7890,7890,7890,7890,0
|
|
20230728,131700,115429920,7890,7890,7890,7890,0
|
|
20230728,131600,115429920,7890,7890,7890,7890,1
|
|
20230728,131500,115422030,7890,7890,7890,7890,34
|
|
20230728,131400,115153770,7890,7890,7890,7890,0
|
|
20230728,131300,115153770,7890,7890,7890,7890,0
|
|
20230728,131200,115153770,7890,7890,7890,7890,1
|
|
20230728,131100,115145880,7890,7890,7890,7890,0
|
|
20230728,131000,115145880,7890,7890,7890,7890,3
|
|
20230728,130900,115122210,7850,7880,7880,7850,5000
|
|
20230728,130800,75846950,7880,7880,7880,7880,0
|
|
20230728,130700,75846950,7880,7880,7880,7880,0
|
|
20230728,130600,75846950,7880,7880,7880,7880,0
|
|
20230728,130500,75846950,7880,7890,7890,7880,615
|
|
20230728,130400,71000740,7890,7890,7890,7890,5
|
|
20230728,130300,70961290,7910,7910,7910,7910,0
|
|
20230728,130200,70961290,7910,7910,7910,7910,0
|
|
20230728,130100,70961290,7910,7910,7910,7910,0
|
|
20230728,130000,70961290,7910,7910,7910,7910,0
|
|
20230728,125900,70961290,7910,7910,7910,7910,0
|
|
20230728,125800,70961290,7910,7910,7910,7910,20
|
|
20230728,125700,70803090,7890,7890,7890,7890,0
|
|
20230728,125600,70803090,7890,7890,7890,7890,0
|
|
20230728,125500,70803090,7890,7890,7890,7890,0
|
|
20230728,125400,70803090,7890,7890,7890,7890,201
|
|
20230728,125300,69217200,7890,7890,7890,7890,200
|
|
20230728,125200,67639200,7910,7910,7910,7910,0
|
|
20230728,125100,67639200,7910,7910,7910,7910,0
|
|
20230728,125000,67639200,7910,7890,7910,7880,41
|
|
20230728,124900,67315930,7900,7900,7900,7900,500
|
|
20230728,124800,63365930,7890,7890,7890,7890,0
|
|
20230728,124700,63365930,7890,7890,7890,7890,0
|
|
20230728,124600,63365930,7890,7890,7890,7890,0
|
|
20230728,124500,63365930,7890,7890,7890,7890,0
|
|
20230728,124400,63365930,7890,7890,7890,7890,0
|
|
20230728,124300,63365930,7890,7890,7890,7890,100
|
|
20230728,124200,62576930,7890,7900,7900,7890,511
|
|
20230728,124100,58545040,7890,7900,7900,7890,560
|
|
20230728,124000,54125440,7920,7920,7920,7920,3
|
|
20230728,123900,54101680,7910,7910,7910,7910,100
|
|
20230728,123800,53310680,7920,7920,7920,7920,0
|
|
20230728,123700,53310680,7920,7920,7920,7920,0
|
|
20230728,123600,53310680,7920,7920,7920,7920,0
|
|
20230728,123500,53310680,7920,7920,7920,7920,0
|
|
20230728,123400,53310680,7920,7920,7920,7920,1
|
|
20230728,123300,53302760,7920,7920,7920,7920,1
|
|
20230728,123200,53294840,7920,7920,7920,7920,199
|
|
20230728,123100,51718760,7920,7920,7920,7920,20
|
|
20230728,123000,51560360,7920,7920,7920,7920,0
|
|
20230728,122900,51560360,7920,7920,7920,7920,0
|
|
20230728,122800,51560360,7920,7920,7920,7920,0
|
|
20230728,122700,51560360,7920,7920,7920,7920,0
|
|
20230728,122600,51560360,7920,7920,7920,7920,3
|
|
20230728,122500,51536600,7920,7920,7920,7920,0
|
|
20230728,122400,51536600,7920,7920,7920,7920,3
|
|
20230728,122300,51512840,7920,7920,7920,7920,0
|
|
20230728,122200,51512840,7920,7920,7920,7920,0
|
|
20230728,122100,51512840,7920,7920,7920,7920,0
|
|
20230728,122000,51512840,7920,7920,7920,7920,338
|
|
20230728,121900,48835880,7890,7890,7890,7890,0
|
|
20230728,121800,48835880,7890,7890,7890,7890,0
|
|
20230728,121700,48835880,7890,7890,7890,7890,0
|
|
20230728,121600,48835880,7890,7890,7890,7890,0
|
|
20230728,121500,48835880,7890,7890,7890,7890,0
|
|
20230728,121400,48835880,7890,7890,7890,7890,258
|
|
20230728,121300,46800260,7920,7920,7920,7920,0
|
|
20230728,121200,46800260,7920,7920,7920,7920,10
|
|
20230728,121100,46721060,7920,7920,7920,7920,0
|
|
20230728,121000,46721060,7920,7920,7920,7920,0
|
|
20230728,120900,46721060,7920,7920,7920,7920,0
|
|
20230728,120800,46721060,7920,7920,7920,7920,0
|
|
20230728,120700,46721060,7920,7920,7920,7920,3
|
|
20230728,120600,46697300,7920,7920,7920,7920,0
|
|
20230728,120500,46697300,7920,7920,7920,7920,0
|
|
20230728,120400,46697300,7920,7920,7920,7920,0
|
|
20230728,120300,46697300,7920,7920,7920,7920,0
|
|
20230728,120200,46697300,7920,7920,7920,7920,0
|
|
20230728,120100,46697300,7920,7920,7920,7920,0
|
|
20230728,120000,46697300,7920,7920,7920,7920,0
|
|
20230728,115900,46697300,7920,7920,7920,7920,0
|
|
20230728,115800,46697300,7920,7920,7920,7920,0
|
|
20230728,115700,46697300,7920,7920,7920,7920,0
|
|
20230728,115600,46697300,7920,7920,7920,7920,0
|
|
20230728,115500,46697300,7920,7920,7920,7920,1
|
|
20230728,115400,46689380,7940,7940,7940,7940,0
|
|
20230728,115300,46689380,7940,7940,7940,7940,0
|
|
20230728,115200,46689380,7940,7940,7940,7940,0
|
|
20230728,115100,46689380,7940,7940,7940,7940,0
|
|
20230728,115000,46689380,7940,7940,7940,7940,0
|
|
20230728,114900,46689380,7940,7940,7940,7940,0
|
|
20230728,114800,46689380,7940,7940,7940,7940,0
|
|
20230728,114700,46689380,7940,7940,7940,7940,0
|
|
20230728,114600,46689380,7940,7940,7940,7940,0
|
|
20230728,114500,46689380,7940,7940,7940,7940,0
|
|
20230728,114400,46689380,7940,7940,7940,7940,0
|
|
20230728,114300,46689380,7940,7940,7940,7940,0
|
|
20230728,114200,46689380,7940,7940,7940,7940,0
|
|
20230728,114100,46689380,7940,7940,7940,7940,0
|
|
20230728,114000,46689380,7940,7940,7940,7940,0
|
|
20230728,113900,46689380,7940,7940,7940,7940,0
|
|
20230728,113800,46689380,7940,7940,7940,7940,0
|
|
20230728,113700,46689380,7940,7940,7940,7940,29
|
|
20230728,113600,46459120,7940,7940,7940,7940,0
|
|
20230728,113500,46459120,7940,7940,7940,7940,30
|
|
20230728,113400,46220920,7890,7890,7890,7890,0
|
|
20230728,113300,46220920,7890,7890,7890,7890,0
|
|
20230728,113200,46220920,7890,7890,7890,7890,0
|
|
20230728,113100,46220920,7890,7890,7890,7890,0
|
|
20230728,113000,46220920,7890,7890,7890,7890,0
|
|
20230728,112900,46220920,7890,7890,7890,7890,0
|
|
20230728,112800,46220920,7890,7890,7890,7890,5
|
|
20230728,112700,46181470,7900,7900,7900,7900,0
|
|
20230728,112600,46181470,7900,7900,7900,7900,159
|
|
20230728,112500,44925370,7890,7900,7900,7890,554
|
|
20230728,112400,40552020,7900,7900,7900,7900,0
|
|
20230728,112300,40552020,7900,7900,7900,7900,1
|
|
20230728,112200,40544120,7890,7890,7890,7890,0
|
|
20230728,112100,40544120,7890,7890,7890,7890,0
|
|
20230728,112000,40544120,7890,7890,7890,7890,0
|
|
20230728,111900,40544120,7890,7890,7890,7890,0
|
|
20230728,111800,40544120,7890,7890,7890,7890,0
|
|
20230728,111700,40544120,7890,7890,7890,7890,0
|
|
20230728,111600,40544120,7890,7890,7890,7890,0
|
|
20230728,111500,40544120,7890,7890,7890,7890,118
|
|
20230728,111400,39613100,7950,7950,7950,7950,0
|
|
20230728,111300,39613100,7950,7950,7950,7950,0
|
|
20230728,111200,39613100,7950,7950,7950,7950,0
|
|
20230728,111100,39613100,7950,7950,7950,7950,0
|
|
20230728,111000,39613100,7950,7950,7950,7950,0
|
|
20230728,110900,39613100,7950,7950,7950,7950,0
|
|
20230728,110800,39613100,7950,7950,7950,7950,0
|
|
20230728,110700,39613100,7950,7950,7950,7950,0
|
|
20230728,110600,39613100,7950,7910,7950,7910,144
|
|
20230728,110500,38472680,7890,7890,7890,7890,0
|
|
20230728,110400,38472680,7890,7890,7890,7890,0
|
|
20230728,110300,38472680,7890,7890,7890,7890,0
|
|
20230728,110200,38472680,7890,7890,7890,7890,0
|
|
20230728,110100,38472680,7890,7890,7890,7890,0
|
|
20230728,110000,38472680,7890,7890,7890,7890,0
|
|
20230728,105900,38472680,7890,7890,7890,7890,0
|
|
20230728,105800,38472680,7890,7890,7890,7890,71
|
|
20230728,105700,37912490,7900,7910,7910,7900,138
|
|
20230728,105600,36821990,7940,7940,7940,7940,0
|
|
20230728,105500,36821990,7940,7940,7940,7940,0
|
|
20230728,105400,36821990,7940,7940,7940,7940,0
|
|
20230728,105300,36821990,7940,7940,7940,7940,0
|
|
20230728,105200,36821990,7940,7940,7940,7940,0
|
|
20230728,105100,36821990,7940,7940,7940,7940,0
|
|
20230728,105000,36821990,7940,7940,7940,7940,0
|
|
20230728,104900,36821990,7940,7940,7940,7940,0
|
|
20230728,104800,36821990,7940,7940,7940,7940,150
|
|
20230728,104700,35630990,7950,7950,7950,7950,0
|
|
20230728,104600,35630990,7950,7910,7950,7910,20
|
|
20230728,104500,35472110,7910,7910,7910,7910,0
|
|
20230728,104400,35472110,7910,7910,7910,7910,42
|
|
20230728,104300,35139890,7970,7970,7970,7970,0
|
|
20230728,104200,35139890,7970,7970,7970,7970,0
|
|
20230728,104100,35139890,7970,7970,7970,7970,0
|
|
20230728,104000,35139890,7970,7970,7970,7970,0
|
|
20230728,103900,35139890,7970,7970,7970,7970,0
|
|
20230728,103800,35139890,7970,7970,7970,7970,0
|
|
20230728,103700,35139890,7970,7970,7970,7970,0
|
|
20230728,103600,35139890,7970,7970,7970,7970,0
|
|
20230728,103500,35139890,7970,7970,7970,7970,0
|
|
20230728,103400,35139890,7970,7970,7970,7970,0
|
|
20230728,103300,35139890,7970,7970,7970,7970,4
|
|
20230728,103200,35108010,7970,7970,7970,7970,1
|
|
20230728,103100,35100040,7980,7980,7980,7980,0
|
|
20230728,103000,35100040,7980,7980,7980,7980,0
|
|
20230728,102900,35100040,7980,7980,7980,7980,0
|
|
20230728,102800,35100040,7980,7920,7980,7920,600
|
|
20230728,102700,30330370,7920,7920,7920,7920,0
|
|
20230728,102600,30330370,7920,7920,7920,7920,0
|
|
20230728,102500,30330370,7920,7920,7920,7920,10
|
|
20230728,102400,30251170,7920,7920,7920,7920,0
|
|
20230728,102300,30251170,7920,7920,7920,7920,0
|
|
20230728,102200,30251170,7920,7920,7920,7920,0
|
|
20230728,102100,30251170,7920,7920,7920,7920,0
|
|
20230728,102000,30251170,7920,7920,7920,7920,0
|
|
20230728,101900,30251170,7920,7920,7920,7920,0
|
|
20230728,101800,30251170,7920,7920,7920,7920,0
|
|
20230728,101700,30251170,7920,7920,7920,7920,1
|
|
20230728,101600,30243250,7920,7920,7920,7920,0
|
|
20230728,101500,30243250,7920,7920,7920,7920,0
|
|
20230728,101400,30243250,7920,7920,7920,7920,0
|
|
20230728,101300,30243250,7920,7920,7920,7920,0
|
|
20230728,101200,30243250,7920,7880,7920,7880,493
|
|
20230728,101100,26352890,7880,7880,7880,7880,0
|
|
20230728,101000,26352890,7880,7880,7880,7880,0
|
|
20230728,100900,26352890,7880,7880,7880,7880,1
|
|
20230728,100800,26345010,7880,7880,7880,7880,0
|
|
20230728,100700,26345010,7880,7880,7880,7880,1
|
|
20230728,100600,26337130,7890,7890,7890,7890,0
|
|
20230728,100500,26337130,7890,7890,7890,7890,0
|
|
20230728,100400,26337130,7890,7890,7890,7890,0
|
|
20230728,100300,26337130,7890,7890,7890,7890,1
|
|
20230728,100200,26329240,7890,7890,7890,7890,0
|
|
20230728,100100,26329240,7890,7890,7890,7890,0
|
|
20230728,100000,26329240,7890,7890,7890,7890,0
|
|
20230728,095900,26329240,7890,7890,7890,7890,0
|
|
20230728,095800,26329240,7890,7890,7890,7890,0
|
|
20230728,095700,26329240,7890,7890,7890,7890,0
|
|
20230728,095600,26329240,7890,7890,7890,7890,0
|
|
20230728,095500,26329240,7890,7890,7890,7890,2
|
|
20230728,095400,26313460,7840,7890,7890,7840,71
|
|
20230728,095300,25756770,7850,7860,7890,7850,907
|
|
20230728,095200,18635780,7880,7880,7880,7880,44
|
|
20230728,095100,18289060,7920,7920,7920,7920,0
|
|
20230728,095000,18289060,7920,7920,7920,7920,0
|
|
20230728,094900,18289060,7920,7920,7920,7920,0
|
|
20230728,094800,18289060,7920,7920,7920,7920,0
|
|
20230728,094700,18289060,7920,7920,7920,7920,0
|
|
20230728,094600,18289060,7920,7920,7920,7920,0
|
|
20230728,094500,18289060,7920,7920,7920,7920,0
|
|
20230728,094400,18289060,7920,7930,7930,7920,2
|
|
20230728,094300,18273210,7900,7900,7900,7900,1010
|
|
20230728,094200,10294210,7930,7930,7930,7930,0
|
|
20230728,094100,10294210,7930,7930,7930,7930,3
|
|
20230728,094000,10270420,7930,7930,7930,7930,2
|
|
20230728,093900,10254560,7930,7930,7930,7930,0
|
|
20230728,093800,10254560,7930,7930,7930,7930,0
|
|
20230728,093700,10254560,7930,7930,7930,7930,0
|
|
20230728,093600,10254560,7930,7930,7930,7930,1
|
|
20230728,093500,10246630,7930,7930,7930,7930,2
|
|
20230728,093400,10230770,7930,7930,7930,7930,0
|
|
20230728,093300,10230770,7930,7930,7930,7930,0
|
|
20230728,093200,10230770,7930,7930,7930,7930,15
|
|
20230728,093100,10111820,7930,7920,7930,7920,110
|
|
20230728,093000,9240380,7920,7920,7920,7920,200
|
|
20230728,092900,7656380,7920,7920,7920,7920,82
|
|
20230728,092800,7006940,7920,7920,7920,7920,0
|
|
20230728,092700,7006940,7920,7900,7920,7900,6
|
|
20230728,092600,6959520,7930,7930,7930,7930,11
|
|
20230728,092500,6872290,7930,7930,7930,7930,0
|
|
20230728,092400,6872290,7930,7930,7930,7930,0
|
|
20230728,092300,6872290,7930,7930,7930,7930,0
|
|
20230728,092200,6872290,7930,7930,7930,7930,0
|
|
20230728,092100,6872290,7930,7930,7930,7930,0
|
|
20230728,092000,6872290,7930,7930,7930,7930,0
|
|
20230728,091900,6872290,7930,7920,7930,7920,20
|
|
20230728,091800,6713860,7960,7960,7960,7960,0
|
|
20230728,091700,6713860,7960,7960,7960,7960,1
|
|
20230728,091600,6705900,7850,7850,7850,7850,110
|
|
20230728,091500,5842400,7990,7890,7990,7890,63
|
|
20230728,091400,5344800,7890,7890,7890,7890,0
|
|
20230728,091300,5344800,7890,7890,7890,7890,8
|
|
20230728,091200,5281680,7890,7890,7890,7890,100
|
|
20230728,091100,4492680,7890,7880,7890,7880,100
|
|
20230728,091000,3703790,7820,7840,7840,7820,270
|
|
20230728,090900,1591610,7850,7850,7850,7850,0
|
|
20230728,090800,1591610,7850,7850,7850,7850,30
|
|
20230728,090700,1356110,7890,7890,7890,7890,0
|
|
20230728,090600,1356110,7890,7890,7890,7890,0
|
|
20230728,090500,1356110,7890,7890,7890,7890,0
|
|
20230728,090400,1356110,7890,7890,7890,7890,50
|
|
20230728,090300,961610,7890,7890,7890,7890,1
|
|
20230728,090200,953720,7890,7890,7890,7890,0
|
|
20230728,090100,953720,7890,7930,7930,7890,55
|
|
20230728,090000,519350,7990,7990,7990,7990,65
|