600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185700,22285290,13400,13400,13400,13400,181
|
|
20230728,185600,22285290,13400,13400,13400,13400,0
|
|
20230728,185500,22285290,13400,13400,13400,13400,0
|
|
20230728,185400,22285290,13400,13400,13400,13400,0
|
|
20230728,185300,22285290,13400,13400,13400,13400,0
|
|
20230728,185200,22285290,13400,13400,13400,13400,0
|
|
20230728,185100,22285290,13400,13400,13400,13400,0
|
|
20230728,185000,22285290,13400,13400,13400,13400,0
|
|
20230728,184900,22285290,13400,13400,13400,13400,0
|
|
20230728,184800,22285290,13400,13400,13400,13400,0
|
|
20230728,184700,22285290,13400,13400,13400,13400,0
|
|
20230728,184600,22285290,13400,13400,13400,13400,0
|
|
20230728,184500,22285290,13400,13400,13400,13400,0
|
|
20230728,184400,22285290,13400,13400,13400,13400,0
|
|
20230728,184300,22285290,13400,13400,13400,13400,0
|
|
20230728,184200,22285290,13400,13400,13400,13400,0
|
|
20230728,184100,22285290,13400,13400,13400,13400,0
|
|
20230728,184000,22285290,13400,13400,13400,13400,0
|
|
20230728,183900,22285290,13400,13400,13400,13400,0
|
|
20230728,183800,22285290,13400,13400,13400,13400,0
|
|
20230728,183700,22285290,13400,13400,13400,13400,0
|
|
20230728,183600,22285290,13400,13400,13400,13400,0
|
|
20230728,183500,22285290,13400,13400,13400,13400,0
|
|
20230728,183400,22285290,13400,13400,13400,13400,0
|
|
20230728,183300,22285290,13400,13400,13400,13400,0
|
|
20230728,183200,22285290,13400,13400,13400,13400,0
|
|
20230728,183100,22285290,13400,13400,13400,13400,0
|
|
20230728,183000,22285290,13400,13400,13400,13400,0
|
|
20230728,182900,22285290,13400,13400,13400,13400,0
|
|
20230728,182800,22285290,13400,13400,13400,13400,0
|
|
20230728,182700,22285290,13400,13400,13400,13400,181
|
|
20230728,182600,22285290,13400,13400,13400,13400,0
|
|
20230728,182500,22285290,13400,13400,13400,13400,0
|
|
20230728,182400,22285290,13400,13400,13400,13400,0
|
|
20230728,182300,22285290,13400,13400,13400,13400,0
|
|
20230728,182200,22285290,13400,13400,13400,13400,0
|
|
20230728,182100,22285290,13400,13400,13400,13400,0
|
|
20230728,182000,22285290,13400,13400,13400,13400,0
|
|
20230728,181900,22285290,13400,13400,13400,13400,0
|
|
20230728,181800,22285290,13400,13400,13400,13400,0
|
|
20230728,181700,22285290,13400,13400,13400,13400,0
|
|
20230728,181600,22285290,13400,13400,13400,13400,0
|
|
20230728,181500,22285290,13400,13400,13400,13400,0
|
|
20230728,181400,22285290,13400,13400,13400,13400,0
|
|
20230728,181300,22285290,13400,13400,13400,13400,0
|
|
20230728,181200,22285290,13400,13400,13400,13400,0
|
|
20230728,181100,22285290,13400,13400,13400,13400,0
|
|
20230728,181000,22285290,13400,13400,13400,13400,0
|
|
20230728,180900,22285290,13400,13400,13400,13400,0
|
|
20230728,180800,22285290,13400,13400,13400,13400,0
|
|
20230728,180700,22285290,13400,13400,13400,13400,0
|
|
20230728,180600,22285290,13400,13400,13400,13400,0
|
|
20230728,180500,22285290,13400,13400,13400,13400,0
|
|
20230728,180400,22285290,13400,13400,13400,13400,0
|
|
20230728,180300,22285290,13400,13400,13400,13400,0
|
|
20230728,180200,22285290,13400,13400,13400,13400,0
|
|
20230728,180100,22285290,13400,13400,13400,13400,0
|
|
20230728,180000,22285290,13400,13400,13400,13400,0
|
|
20230728,175900,22285290,13400,13400,13400,13400,0
|
|
20230728,175800,22285290,13400,13400,13400,13400,0
|
|
20230728,175700,22285290,13400,13400,13400,13400,181
|
|
20230728,175600,22285290,13400,13400,13400,13400,0
|
|
20230728,175500,22285290,13400,13400,13400,13400,0
|
|
20230728,175400,22285290,13400,13400,13400,13400,0
|
|
20230728,175300,22285290,13400,13400,13400,13400,0
|
|
20230728,175200,22285290,13400,13400,13400,13400,0
|
|
20230728,175100,22285290,13400,13400,13400,13400,0
|
|
20230728,175000,22285290,13400,13400,13400,13400,0
|
|
20230728,174900,22285290,13400,13400,13400,13400,0
|
|
20230728,174800,22285290,13400,13400,13400,13400,0
|
|
20230728,174700,22285290,13400,13400,13400,13400,0
|
|
20230728,174600,22285290,13400,13400,13400,13400,0
|
|
20230728,174500,22285290,13400,13400,13400,13400,0
|
|
20230728,174400,22285290,13400,13400,13400,13400,0
|
|
20230728,174300,22285290,13400,13400,13400,13400,0
|
|
20230728,174200,22285290,13400,13400,13400,13400,0
|
|
20230728,174100,22285290,13400,13400,13400,13400,0
|
|
20230728,174000,22285290,13400,13400,13400,13400,0
|
|
20230728,173900,22285290,13400,13400,13400,13400,0
|
|
20230728,173800,22285290,13400,13400,13400,13400,0
|
|
20230728,173700,22285290,13400,13400,13400,13400,0
|
|
20230728,173600,22285290,13400,13400,13400,13400,0
|
|
20230728,173500,22285290,13400,13400,13400,13400,0
|
|
20230728,173400,22285290,13400,13400,13400,13400,0
|
|
20230728,173300,22285290,13400,13400,13400,13400,0
|
|
20230728,173200,22285290,13400,13400,13400,13400,0
|
|
20230728,173100,22285290,13400,13400,13400,13400,0
|
|
20230728,173000,22285290,13400,13400,13400,13400,0
|
|
20230728,172900,22285290,13400,13400,13400,13400,0
|
|
20230728,172800,22285290,13400,13400,13400,13400,0
|
|
20230728,172700,22285290,13400,13400,13400,13400,181
|
|
20230728,172600,22285290,13400,13400,13400,13400,0
|
|
20230728,172500,22285290,13400,13400,13400,13400,0
|
|
20230728,172400,22285290,13400,13400,13400,13400,0
|
|
20230728,172300,22285290,13400,13400,13400,13400,0
|
|
20230728,172200,22285290,13400,13400,13400,13400,0
|
|
20230728,172100,22285290,13400,13400,13400,13400,0
|
|
20230728,172000,22285290,13400,13400,13400,13400,0
|
|
20230728,171900,22285290,13400,13400,13400,13400,0
|
|
20230728,171800,22285290,13400,13400,13400,13400,0
|
|
20230728,171700,22285290,13400,13400,13400,13400,0
|
|
20230728,171600,22285290,13400,13400,13400,13400,0
|
|
20230728,171500,22285290,13400,13400,13400,13400,0
|
|
20230728,171400,22285290,13400,13400,13400,13400,0
|
|
20230728,171300,22285290,13400,13400,13400,13400,0
|
|
20230728,171200,22285290,13400,13400,13400,13400,0
|
|
20230728,171100,22285290,13400,13400,13400,13400,0
|
|
20230728,171000,22285290,13400,13400,13400,13400,0
|
|
20230728,170900,22285290,13400,13400,13400,13400,0
|
|
20230728,170800,22285290,13400,13400,13400,13400,0
|
|
20230728,170700,22285290,13400,13400,13400,13400,0
|
|
20230728,170600,22285290,13400,13400,13400,13400,0
|
|
20230728,170500,22285290,13400,13400,13400,13400,0
|
|
20230728,170400,22285290,13400,13400,13400,13400,0
|
|
20230728,170300,22285290,13400,13400,13400,13400,0
|
|
20230728,170200,22285290,13400,13400,13400,13400,0
|
|
20230728,170100,22285290,13400,13400,13400,13400,0
|
|
20230728,170000,22285290,13400,13400,13400,13400,0
|
|
20230728,165900,22285290,13400,13400,13400,13400,0
|
|
20230728,165800,22285290,13400,13400,13400,13400,0
|
|
20230728,165700,22285290,13400,13400,13400,13400,181
|
|
20230728,165600,22285290,13400,13400,13400,13400,0
|
|
20230728,165500,22285290,13400,13400,13400,13400,0
|
|
20230728,165400,22285290,13400,13400,13400,13400,0
|
|
20230728,165300,22285290,13400,13400,13400,13400,0
|
|
20230728,165200,22285290,13400,13400,13400,13400,0
|
|
20230728,165100,22285290,13400,13400,13400,13400,0
|
|
20230728,165000,22285290,13400,13400,13400,13400,0
|
|
20230728,164900,22285290,13400,13400,13400,13400,0
|
|
20230728,164800,22285290,13400,13400,13400,13400,0
|
|
20230728,164700,22285290,13400,13400,13400,13400,0
|
|
20230728,164600,22285290,13400,13400,13400,13400,0
|
|
20230728,164500,22285290,13400,13400,13400,13400,0
|
|
20230728,164400,22285290,13400,13400,13400,13400,0
|
|
20230728,164300,22285290,13400,13400,13400,13400,0
|
|
20230728,164200,22285290,13400,13400,13400,13400,0
|
|
20230728,164100,22285290,13400,13400,13400,13400,0
|
|
20230728,164000,22285290,13400,13400,13400,13400,0
|
|
20230728,163900,22285290,13400,13400,13400,13400,0
|
|
20230728,163800,22285290,13400,13400,13400,13400,0
|
|
20230728,163700,22285290,13400,13400,13400,13400,0
|
|
20230728,163600,22285290,13400,13400,13400,13400,0
|
|
20230728,163500,22285290,13400,13400,13400,13400,0
|
|
20230728,163400,22285290,13400,13400,13400,13400,0
|
|
20230728,163300,22285290,13400,13400,13400,13400,0
|
|
20230728,163200,22285290,13400,13400,13400,13400,0
|
|
20230728,163100,22285290,13400,13400,13400,13400,0
|
|
20230728,163000,22285290,13400,13400,13400,13400,0
|
|
20230728,162900,22285290,13400,13400,13400,13400,0
|
|
20230728,162800,22285290,13400,13400,13400,13400,0
|
|
20230728,162700,22285290,13400,13400,13400,13400,181
|
|
20230728,162600,22285290,13400,13400,13400,13400,0
|
|
20230728,162500,22285290,13400,13400,13400,13400,0
|
|
20230728,162400,22285290,13400,13400,13400,13400,0
|
|
20230728,162300,22285290,13400,13400,13400,13400,0
|
|
20230728,162200,22285290,13400,13400,13400,13400,0
|
|
20230728,162100,22285290,13400,13400,13400,13400,0
|
|
20230728,162000,22285290,13400,13400,13400,13400,0
|
|
20230728,161900,22285290,13400,13400,13400,13400,0
|
|
20230728,161800,22285290,13400,13400,13400,13400,0
|
|
20230728,161700,22285290,13400,13400,13400,13400,0
|
|
20230728,161600,22285290,13400,13400,13400,13400,0
|
|
20230728,161500,22285290,13400,13400,13400,13400,0
|
|
20230728,161400,22285290,13400,13400,13400,13400,0
|
|
20230728,161300,22285290,13400,13400,13400,13400,0
|
|
20230728,161200,22285290,13400,13400,13400,13400,0
|
|
20230728,161100,22285290,13400,13400,13400,13400,0
|
|
20230728,161000,22285290,13400,13400,13400,13400,0
|
|
20230728,160900,22285290,13400,13400,13400,13400,0
|
|
20230728,160800,22285290,13400,13400,13400,13400,0
|
|
20230728,160700,22285290,13400,13400,13400,13400,0
|
|
20230728,160600,22285290,13400,13400,13400,13400,0
|
|
20230728,160500,22285290,13400,13400,13400,13400,0
|
|
20230728,160400,22285290,13400,13400,13400,13400,0
|
|
20230728,160300,22285290,13400,13400,13400,13400,0
|
|
20230728,160200,22285290,13400,13400,13400,13400,0
|
|
20230728,160100,22285290,13400,13400,13400,13400,0
|
|
20230728,160000,22285290,13400,13400,13400,13400,0
|
|
20230728,155900,22285290,13400,13400,13400,13400,0
|
|
20230728,155800,22285290,13400,13400,13400,13400,0
|
|
20230728,155700,22285290,13400,13400,13400,13400,181
|
|
20230728,155600,22285290,13400,13400,13400,13400,0
|
|
20230728,155500,22285290,13400,13400,13400,13400,0
|
|
20230728,155400,22285290,13400,13400,13400,13400,0
|
|
20230728,155300,22285290,13400,13400,13400,13400,0
|
|
20230728,155200,22285290,13400,13400,13400,13400,0
|
|
20230728,155100,22285290,13400,13400,13400,13400,0
|
|
20230728,155000,22285290,13400,13400,13400,13400,0
|
|
20230728,154900,22285290,13400,13400,13400,13400,0
|
|
20230728,154800,22285290,13400,13400,13400,13400,0
|
|
20230728,154700,22285290,13400,13400,13400,13400,0
|
|
20230728,154600,22285290,13400,13400,13400,13400,0
|
|
20230728,154500,22285290,13400,13400,13400,13400,0
|
|
20230728,154400,22285290,13400,13400,13400,13400,0
|
|
20230728,154300,22285290,13400,13400,13400,13400,0
|
|
20230728,154200,22285290,13400,13400,13400,13400,0
|
|
20230728,154100,22285290,13400,13400,13400,13400,0
|
|
20230728,154000,22285290,13400,13400,13400,13400,0
|
|
20230728,153900,22285290,13400,13400,13400,13400,0
|
|
20230728,153800,22285290,13400,13400,13400,13400,0
|
|
20230728,153700,22285290,13400,13400,13400,13400,0
|
|
20230728,153600,22285290,13400,13400,13400,13400,0
|
|
20230728,153500,22285290,13400,13400,13400,13400,0
|
|
20230728,153400,22285290,13400,13400,13400,13400,0
|
|
20230728,153300,22285290,13400,13400,13400,13400,0
|
|
20230728,153200,22285290,13400,13400,13400,13400,0
|
|
20230728,153100,22285290,13400,13400,13400,13400,0
|
|
20230728,153000,22285290,13400,13400,13400,13400,181
|
|
20230728,152900,19859890,13460,13460,13460,13460,0
|
|
20230728,152800,19859890,13460,13460,13460,13460,0
|
|
20230728,152700,19859890,13460,13460,13460,13460,0
|
|
20230728,152600,19859890,13460,13460,13460,13460,0
|
|
20230728,152500,19859890,13460,13460,13460,13460,0
|
|
20230728,152400,19859890,13460,13460,13460,13460,0
|
|
20230728,152300,19859890,13460,13460,13460,13460,0
|
|
20230728,152200,19859890,13460,13460,13460,13460,0
|
|
20230728,152100,19859890,13460,13460,13460,13460,0
|
|
20230728,152000,19859890,13460,13460,13460,13460,0
|
|
20230728,151900,19859890,13460,13460,13460,13460,0
|
|
20230728,151800,19859890,13460,13460,13460,13460,0
|
|
20230728,151700,19859890,13460,13460,13460,13460,0
|
|
20230728,151600,19859890,13460,13460,13460,13460,50
|
|
20230728,151500,19186890,13460,13460,13460,13460,0
|
|
20230728,151400,19186890,13460,13460,13460,13460,34
|
|
20230728,151300,18729250,13420,13420,13420,13420,0
|
|
20230728,151200,18729250,13420,13420,13420,13420,0
|
|
20230728,151100,18729250,13420,13420,13420,13420,0
|
|
20230728,151000,18729250,13420,13420,13420,13420,0
|
|
20230728,150900,18729250,13420,13420,13420,13420,0
|
|
20230728,150800,18729250,13420,13420,13420,13420,0
|
|
20230728,150700,18729250,13420,13420,13420,13420,0
|
|
20230728,150600,18729250,13420,13420,13420,13420,0
|
|
20230728,150500,18729250,13420,13420,13420,13420,0
|
|
20230728,150400,18729250,13420,13420,13420,13420,10
|
|
20230728,150300,18595050,13420,13420,13420,13420,0
|
|
20230728,150200,18595050,13420,13420,13420,13420,0
|
|
20230728,150100,18595050,13420,13450,13450,13420,13
|
|
20230728,150000,18420260,13460,13460,13460,13460,0
|
|
20230728,145900,18420260,13460,13460,13460,13460,0
|
|
20230728,145800,18420260,13460,13460,13460,13460,0
|
|
20230728,145700,18420260,13460,13460,13460,13460,0
|
|
20230728,145600,18420260,13460,13460,13460,13460,0
|
|
20230728,145500,18420260,13460,13460,13460,13460,0
|
|
20230728,145400,18420260,13460,13460,13460,13460,0
|
|
20230728,145300,18420260,13460,13460,13460,13460,0
|
|
20230728,145200,18420260,13460,13460,13460,13460,0
|
|
20230728,145100,18420260,13460,13460,13460,13460,0
|
|
20230728,145000,18420260,13460,13460,13460,13460,0
|
|
20230728,144900,18420260,13460,13460,13460,13460,0
|
|
20230728,144800,18420260,13460,13460,13460,13460,0
|
|
20230728,144700,18420260,13460,13460,13460,13460,0
|
|
20230728,144600,18420260,13460,13460,13460,13460,0
|
|
20230728,144500,18420260,13460,13460,13460,13460,0
|
|
20230728,144400,18420260,13460,13460,13460,13460,0
|
|
20230728,144300,18420260,13460,13460,13460,13460,0
|
|
20230728,144200,18420260,13460,13460,13460,13460,150
|
|
20230728,144100,16401260,13450,13450,13450,13450,0
|
|
20230728,144000,16401260,13450,13450,13450,13450,0
|
|
20230728,143900,16401260,13450,13450,13450,13450,0
|
|
20230728,143800,16401260,13450,13450,13450,13450,0
|
|
20230728,143700,16401260,13450,13450,13450,13450,0
|
|
20230728,143600,16401260,13450,13450,13450,13450,0
|
|
20230728,143500,16401260,13450,13450,13450,13450,27
|
|
20230728,143400,16038110,13450,13450,13450,13450,0
|
|
20230728,143300,16038110,13450,13450,13450,13450,0
|
|
20230728,143200,16038110,13450,13450,13450,13450,0
|
|
20230728,143100,16038110,13450,13450,13450,13450,0
|
|
20230728,143000,16038110,13450,13450,13450,13450,1
|
|
20230728,142900,16024660,13450,13450,13450,13450,0
|
|
20230728,142800,16024660,13450,13450,13450,13450,1
|
|
20230728,142700,16011210,13450,13450,13450,13450,0
|
|
20230728,142600,16011210,13450,13450,13450,13450,0
|
|
20230728,142500,16011210,13450,13450,13450,13450,10
|
|
20230728,142400,15876710,13420,13420,13420,13420,0
|
|
20230728,142300,15876710,13420,13420,13420,13420,0
|
|
20230728,142200,15876710,13420,13420,13420,13420,0
|
|
20230728,142100,15876710,13420,13420,13420,13420,0
|
|
20230728,142000,15876710,13420,13420,13420,13420,0
|
|
20230728,141900,15876710,13420,13420,13420,13420,0
|
|
20230728,141800,15876710,13420,13420,13420,13420,0
|
|
20230728,141700,15876710,13420,13420,13420,13420,1
|
|
20230728,141600,15863290,13420,13420,13420,13420,0
|
|
20230728,141500,15863290,13420,13420,13420,13420,0
|
|
20230728,141400,15863290,13420,13420,13420,13420,0
|
|
20230728,141300,15863290,13420,13420,13420,13420,0
|
|
20230728,141200,15863290,13420,13420,13420,13420,0
|
|
20230728,141100,15863290,13420,13420,13420,13420,0
|
|
20230728,141000,15863290,13420,13420,13420,13420,1
|
|
20230728,140900,15849870,13450,13450,13450,13450,4
|
|
20230728,140800,15796070,13460,13460,13460,13460,0
|
|
20230728,140700,15796070,13460,13460,13460,13460,0
|
|
20230728,140600,15796070,13460,13460,13460,13460,0
|
|
20230728,140500,15796070,13460,13460,13460,13460,2
|
|
20230728,140400,15769150,13460,13460,13460,13460,0
|
|
20230728,140300,15769150,13460,13460,13460,13460,0
|
|
20230728,140200,15769150,13460,13460,13460,13460,0
|
|
20230728,140100,15769150,13460,13460,13460,13460,0
|
|
20230728,140000,15769150,13460,13460,13460,13460,15
|
|
20230728,135900,15567250,13460,13460,13460,13460,0
|
|
20230728,135800,15567250,13460,13460,13460,13460,0
|
|
20230728,135700,15567250,13460,13460,13460,13460,1
|
|
20230728,135600,15553790,13460,13460,13460,13460,0
|
|
20230728,135500,15553790,13460,13460,13460,13460,0
|
|
20230728,135400,15553790,13460,13460,13460,13460,0
|
|
20230728,135300,15553790,13460,13450,13460,13450,20
|
|
20230728,135200,15284780,13450,13450,13450,13450,0
|
|
20230728,135100,15284780,13450,13450,13450,13450,1
|
|
20230728,135000,15271330,13420,13420,13420,13420,0
|
|
20230728,134900,15271330,13420,13430,13430,13420,20
|
|
20230728,134800,15002900,13450,13450,13450,13450,0
|
|
20230728,134700,15002900,13450,13450,13450,13450,0
|
|
20230728,134600,15002900,13450,13450,13450,13450,1
|
|
20230728,134500,14989450,13420,13420,13420,13420,0
|
|
20230728,134400,14989450,13420,13420,13420,13420,0
|
|
20230728,134300,14989450,13420,13420,13420,13420,0
|
|
20230728,134200,14989450,13420,13420,13420,13420,0
|
|
20230728,134100,14989450,13420,13420,13420,13420,0
|
|
20230728,134000,14989450,13420,13420,13420,13420,0
|
|
20230728,133900,14989450,13420,13420,13420,13420,0
|
|
20230728,133800,14989450,13420,13420,13420,13420,0
|
|
20230728,133700,14989450,13420,13420,13420,13420,0
|
|
20230728,133600,14989450,13420,13420,13420,13420,0
|
|
20230728,133500,14989450,13420,13420,13420,13420,0
|
|
20230728,133400,14989450,13420,13420,13420,13420,0
|
|
20230728,133300,14989450,13420,13420,13420,13420,0
|
|
20230728,133200,14989450,13420,13420,13420,13420,0
|
|
20230728,133100,14989450,13420,13420,13420,13420,0
|
|
20230728,133000,14989450,13420,13420,13420,13420,0
|
|
20230728,132900,14989450,13420,13420,13420,13420,0
|
|
20230728,132800,14989450,13420,13420,13420,13420,0
|
|
20230728,132700,14989450,13420,13420,13420,13420,0
|
|
20230728,132600,14989450,13420,13420,13420,13420,48
|
|
20230728,132500,14345290,13410,13410,13410,13410,11
|
|
20230728,132400,14197780,13410,13410,13410,13410,0
|
|
20230728,132300,14197780,13410,13410,13410,13410,0
|
|
20230728,132200,14197780,13410,13410,13410,13410,0
|
|
20230728,132100,14197780,13410,13410,13410,13410,0
|
|
20230728,132000,14197780,13410,13410,13410,13410,0
|
|
20230728,131900,14197780,13410,13410,13410,13410,0
|
|
20230728,131800,14197780,13410,13410,13410,13410,0
|
|
20230728,131700,14197780,13410,13410,13410,13410,0
|
|
20230728,131600,14197780,13410,13410,13410,13410,0
|
|
20230728,131500,14197780,13410,13410,13410,13410,14
|
|
20230728,131400,14010040,13410,13410,13410,13410,0
|
|
20230728,131300,14010040,13410,13410,13410,13410,0
|
|
20230728,131200,14010040,13410,13410,13410,13410,0
|
|
20230728,131100,14010040,13410,13410,13410,13410,0
|
|
20230728,131000,14010040,13410,13410,13410,13410,0
|
|
20230728,130900,14010040,13410,13410,13410,13410,0
|
|
20230728,130800,14010040,13410,13410,13410,13410,0
|
|
20230728,130700,14010040,13410,13410,13410,13410,0
|
|
20230728,130600,14010040,13410,13410,13410,13410,1
|
|
20230728,130500,13996630,13410,13410,13410,13410,8
|
|
20230728,130400,13889350,13420,13420,13420,13420,0
|
|
20230728,130300,13889350,13420,13420,13420,13420,0
|
|
20230728,130200,13889350,13420,13420,13420,13420,0
|
|
20230728,130100,13889350,13420,13420,13420,13420,0
|
|
20230728,130000,13889350,13420,13420,13420,13420,0
|
|
20230728,125900,13889350,13420,13420,13420,13420,0
|
|
20230728,125800,13889350,13420,13420,13420,13420,0
|
|
20230728,125700,13889350,13420,13420,13420,13420,0
|
|
20230728,125600,13889350,13420,13410,13420,13410,2
|
|
20230728,125500,13862520,13410,13410,13410,13410,0
|
|
20230728,125400,13862520,13410,13410,13410,13410,0
|
|
20230728,125300,13862520,13410,13410,13410,13410,0
|
|
20230728,125200,13862520,13410,13410,13410,13410,0
|
|
20230728,125100,13862520,13410,13410,13410,13410,0
|
|
20230728,125000,13862520,13410,13410,13410,13410,1
|
|
20230728,124900,13849110,13420,13420,13420,13420,1
|
|
20230728,124800,13835690,13420,13420,13420,13420,0
|
|
20230728,124700,13835690,13420,13420,13420,13420,0
|
|
20230728,124600,13835690,13420,13420,13420,13420,0
|
|
20230728,124500,13835690,13420,13420,13420,13420,0
|
|
20230728,124400,13835690,13420,13420,13420,13420,0
|
|
20230728,124300,13835690,13420,13420,13420,13420,1
|
|
20230728,124200,13822270,13420,13420,13420,13420,0
|
|
20230728,124100,13822270,13420,13420,13420,13420,0
|
|
20230728,124000,13822270,13420,13420,13420,13420,0
|
|
20230728,123900,13822270,13420,13420,13420,13420,0
|
|
20230728,123800,13822270,13420,13420,13420,13420,0
|
|
20230728,123700,13822270,13420,13420,13420,13420,0
|
|
20230728,123600,13822270,13420,13420,13420,13420,15
|
|
20230728,123500,13620970,13410,13400,13410,13400,2
|
|
20230728,123400,13594160,13390,13390,13390,13390,11
|
|
20230728,123300,13446870,13390,13390,13390,13390,14
|
|
20230728,123200,13259410,13380,13380,13380,13380,1
|
|
20230728,123100,13246030,13390,13390,13390,13390,5
|
|
20230728,123000,13179080,13390,13390,13390,13390,0
|
|
20230728,122900,13179080,13390,13390,13390,13390,0
|
|
20230728,122800,13179080,13390,13390,13390,13390,0
|
|
20230728,122700,13179080,13390,13390,13390,13390,0
|
|
20230728,122600,13179080,13390,13390,13390,13390,0
|
|
20230728,122500,13179080,13390,13390,13390,13390,1
|
|
20230728,122400,13165690,13370,13370,13370,13370,0
|
|
20230728,122300,13165690,13370,13370,13370,13370,25
|
|
20230728,122200,12831440,13380,13380,13380,13380,7
|
|
20230728,122100,12737780,13380,13380,13380,13380,0
|
|
20230728,122000,12737780,13380,13380,13380,13380,0
|
|
20230728,121900,12737780,13380,13380,13380,13380,0
|
|
20230728,121800,12737780,13380,13380,13380,13380,0
|
|
20230728,121700,12737780,13380,13380,13380,13380,0
|
|
20230728,121600,12737780,13380,13380,13380,13380,0
|
|
20230728,121500,12737780,13380,13380,13380,13380,0
|
|
20230728,121400,12737780,13380,13380,13380,13380,0
|
|
20230728,121300,12737780,13380,13380,13380,13380,0
|
|
20230728,121200,12737780,13380,13380,13380,13380,0
|
|
20230728,121100,12737780,13380,13380,13380,13380,0
|
|
20230728,121000,12737780,13380,13380,13380,13380,0
|
|
20230728,120900,12737780,13380,13380,13380,13380,0
|
|
20230728,120800,12737780,13380,13380,13380,13380,0
|
|
20230728,120700,12737780,13380,13380,13380,13380,0
|
|
20230728,120600,12737780,13380,13380,13380,13380,0
|
|
20230728,120500,12737780,13380,13380,13380,13380,0
|
|
20230728,120400,12737780,13380,13380,13380,13380,0
|
|
20230728,120300,12737780,13380,13380,13380,13380,0
|
|
20230728,120200,12737780,13380,13380,13380,13380,0
|
|
20230728,120100,12737780,13380,13380,13380,13380,0
|
|
20230728,120000,12737780,13380,13380,13380,13380,0
|
|
20230728,115900,12737780,13380,13380,13380,13380,0
|
|
20230728,115800,12737780,13380,13380,13380,13380,0
|
|
20230728,115700,12737780,13380,13380,13380,13380,0
|
|
20230728,115600,12737780,13380,13380,13380,13380,0
|
|
20230728,115500,12737780,13380,13380,13380,13380,0
|
|
20230728,115400,12737780,13380,13380,13380,13380,0
|
|
20230728,115300,12737780,13380,13380,13380,13380,0
|
|
20230728,115200,12737780,13380,13380,13380,13380,0
|
|
20230728,115100,12737780,13380,13380,13380,13380,0
|
|
20230728,115000,12737780,13380,13380,13380,13380,0
|
|
20230728,114900,12737780,13380,13380,13380,13380,0
|
|
20230728,114800,12737780,13380,13380,13380,13380,13
|
|
20230728,114700,12563840,13390,13390,13390,13390,10
|
|
20230728,114600,12429940,13390,13390,13390,13390,0
|
|
20230728,114500,12429940,13390,13390,13390,13390,1
|
|
20230728,114400,12416550,13390,13390,13390,13390,0
|
|
20230728,114300,12416550,13390,13390,13390,13390,0
|
|
20230728,114200,12416550,13390,13390,13390,13390,0
|
|
20230728,114100,12416550,13390,13390,13390,13390,1
|
|
20230728,114000,12403160,13380,13380,13380,13380,0
|
|
20230728,113900,12403160,13380,13380,13380,13380,0
|
|
20230728,113800,12403160,13380,13380,13380,13380,0
|
|
20230728,113700,12403160,13380,13380,13380,13380,0
|
|
20230728,113600,12403160,13380,13380,13380,13380,0
|
|
20230728,113500,12403160,13380,13380,13380,13380,0
|
|
20230728,113400,12403160,13380,13380,13380,13380,0
|
|
20230728,113300,12403160,13380,13380,13380,13380,0
|
|
20230728,113200,12403160,13380,13380,13380,13380,0
|
|
20230728,113100,12403160,13380,13380,13380,13380,0
|
|
20230728,113000,12403160,13380,13380,13380,13380,0
|
|
20230728,112900,12403160,13380,13380,13380,13380,0
|
|
20230728,112800,12403160,13380,13380,13380,13380,1
|
|
20230728,112700,12389780,13390,13390,13390,13390,0
|
|
20230728,112600,12389780,13390,13390,13390,13390,0
|
|
20230728,112500,12389780,13390,13390,13390,13390,0
|
|
20230728,112400,12389780,13390,13390,13390,13390,4
|
|
20230728,112300,12336220,13390,13390,13390,13390,0
|
|
20230728,112200,12336220,13390,13390,13390,13390,0
|
|
20230728,112100,12336220,13390,13390,13390,13390,0
|
|
20230728,112000,12336220,13390,13390,13390,13390,0
|
|
20230728,111900,12336220,13390,13390,13390,13390,20
|
|
20230728,111800,12068420,13390,13390,13390,13390,0
|
|
20230728,111700,12068420,13390,13390,13390,13390,0
|
|
20230728,111600,12068420,13390,13390,13390,13390,0
|
|
20230728,111500,12068420,13390,13390,13390,13390,0
|
|
20230728,111400,12068420,13390,13390,13390,13390,0
|
|
20230728,111300,12068420,13390,13390,13390,13390,0
|
|
20230728,111200,12068420,13390,13390,13390,13390,0
|
|
20230728,111100,12068420,13390,13390,13390,13390,0
|
|
20230728,111000,12068420,13390,13390,13390,13390,0
|
|
20230728,110900,12068420,13390,13390,13390,13390,0
|
|
20230728,110800,12068420,13390,13390,13390,13390,0
|
|
20230728,110700,12068420,13390,13390,13390,13390,0
|
|
20230728,110600,12068420,13390,13390,13390,13390,1
|
|
20230728,110500,12055030,13390,13390,13390,13390,1
|
|
20230728,110400,12041640,13390,13390,13390,13390,0
|
|
20230728,110300,12041640,13390,13390,13390,13390,38
|
|
20230728,110200,11532820,13340,13340,13340,13340,117
|
|
20230728,110100,9972040,13340,13340,13340,13340,10
|
|
20230728,110000,9838640,13340,13350,13350,13340,27
|
|
20230728,105900,9478450,13390,13390,13390,13390,0
|
|
20230728,105800,9478450,13390,13390,13390,13390,0
|
|
20230728,105700,9478450,13390,13390,13390,13390,0
|
|
20230728,105600,9478450,13390,13390,13390,13390,1
|
|
20230728,105500,9465060,13340,13340,13340,13340,0
|
|
20230728,105400,9465060,13340,13340,13340,13340,0
|
|
20230728,105300,9465060,13340,13360,13360,13340,117
|
|
20230728,105200,7902710,13360,13360,13360,13360,1
|
|
20230728,105100,7889350,13390,13390,13390,13390,0
|
|
20230728,105000,7889350,13390,13390,13390,13390,2
|
|
20230728,104900,7862570,13390,13390,13390,13390,0
|
|
20230728,104800,7862570,13390,13390,13390,13390,0
|
|
20230728,104700,7862570,13390,13390,13390,13390,0
|
|
20230728,104600,7862570,13390,13390,13390,13390,0
|
|
20230728,104500,7862570,13390,13380,13390,13350,65
|
|
20230728,104400,6994500,13390,13390,13390,13390,0
|
|
20230728,104300,6994500,13390,13390,13390,13390,2
|
|
20230728,104200,6967720,13390,13390,13390,13390,0
|
|
20230728,104100,6967720,13390,13390,13390,13390,0
|
|
20230728,104000,6967720,13390,13390,13390,13390,0
|
|
20230728,103900,6967720,13390,13390,13390,13390,0
|
|
20230728,103800,6967720,13390,13390,13390,13390,1
|
|
20230728,103700,6954330,13390,13390,13390,13390,0
|
|
20230728,103600,6954330,13390,13390,13390,13390,100
|
|
20230728,103500,5615330,13400,13400,13400,13400,0
|
|
20230728,103400,5615330,13400,13400,13400,13400,0
|
|
20230728,103300,5615330,13400,13400,13400,13400,0
|
|
20230728,103200,5615330,13400,13400,13400,13400,0
|
|
20230728,103100,5615330,13400,13400,13400,13400,22
|
|
20230728,103000,5320530,13400,13400,13400,13400,0
|
|
20230728,102900,5320530,13400,13400,13400,13400,0
|
|
20230728,102800,5320530,13400,13400,13400,13400,0
|
|
20230728,102700,5320530,13400,13400,13400,13400,0
|
|
20230728,102600,5320530,13400,13400,13400,13400,1
|
|
20230728,102500,5307130,13400,13400,13400,13400,0
|
|
20230728,102400,5307130,13400,13400,13400,13400,0
|
|
20230728,102300,5307130,13400,13400,13400,13400,0
|
|
20230728,102200,5307130,13400,13400,13400,13400,0
|
|
20230728,102100,5307130,13400,13400,13400,13400,4
|
|
20230728,102000,5253530,13400,13400,13400,13400,0
|
|
20230728,101900,5253530,13400,13400,13400,13400,0
|
|
20230728,101800,5253530,13400,13400,13400,13400,1
|
|
20230728,101700,5240130,13400,13400,13400,13400,4
|
|
20230728,101600,5186530,13400,13400,13400,13400,0
|
|
20230728,101500,5186530,13400,13400,13400,13400,0
|
|
20230728,101400,5186530,13400,13400,13400,13400,43
|
|
20230728,101300,4610330,13400,13400,13400,13400,0
|
|
20230728,101200,4610330,13400,13400,13400,13400,0
|
|
20230728,101100,4610330,13400,13400,13400,13400,0
|
|
20230728,101000,4610330,13400,13400,13400,13400,0
|
|
20230728,100900,4610330,13400,13400,13400,13400,10
|
|
20230728,100800,4476330,13400,13400,13400,13400,0
|
|
20230728,100700,4476330,13400,13400,13400,13400,0
|
|
20230728,100600,4476330,13400,13400,13400,13400,0
|
|
20230728,100500,4476330,13400,13400,13400,13400,0
|
|
20230728,100400,4476330,13400,13400,13400,13400,0
|
|
20230728,100300,4476330,13400,13400,13400,13400,0
|
|
20230728,100200,4476330,13400,13400,13400,13400,0
|
|
20230728,100100,4476330,13400,13400,13400,13400,0
|
|
20230728,100000,4476330,13400,13400,13400,13400,0
|
|
20230728,095900,4476330,13400,13400,13400,13400,0
|
|
20230728,095800,4476330,13400,13400,13400,13400,0
|
|
20230728,095700,4476330,13400,13400,13400,13400,0
|
|
20230728,095600,4476330,13400,13400,13400,13400,0
|
|
20230728,095500,4476330,13400,13400,13400,13400,0
|
|
20230728,095400,4476330,13400,13400,13400,13400,0
|
|
20230728,095300,4476330,13400,13400,13400,13400,0
|
|
20230728,095200,4476330,13400,13400,13400,13400,0
|
|
20230728,095100,4476330,13400,13400,13400,13400,0
|
|
20230728,095000,4476330,13400,13400,13400,13400,0
|
|
20230728,094900,4476330,13400,13400,13400,13400,0
|
|
20230728,094800,4476330,13400,13400,13400,13400,0
|
|
20230728,094700,4476330,13400,13410,13410,13400,106
|
|
20230728,094600,3055890,13420,13420,13420,13420,11
|
|
20230728,094500,2908270,13420,13420,13420,13420,10
|
|
20230728,094400,2774070,13430,13430,13430,13430,4
|
|
20230728,094300,2720350,13430,13430,13430,13430,0
|
|
20230728,094200,2720350,13430,13430,13430,13430,0
|
|
20230728,094100,2720350,13430,13430,13430,13430,6
|
|
20230728,094000,2639770,13460,13460,13460,13460,0
|
|
20230728,093900,2639770,13460,13460,13460,13460,0
|
|
20230728,093800,2639770,13460,13460,13460,13460,0
|
|
20230728,093700,2639770,13460,13460,13460,13460,4
|
|
20230728,093600,2585930,13460,13460,13460,13460,0
|
|
20230728,093500,2585930,13460,13460,13460,13460,0
|
|
20230728,093400,2585930,13460,13460,13460,13460,0
|
|
20230728,093300,2585930,13460,13460,13460,13460,0
|
|
20230728,093200,2585930,13460,13460,13460,13460,0
|
|
20230728,093100,2585930,13460,13460,13460,13460,0
|
|
20230728,093000,2585930,13460,13460,13460,13460,1
|
|
20230728,092900,2572470,13460,13460,13460,13460,0
|
|
20230728,092800,2572470,13460,13460,13460,13460,20
|
|
20230728,092700,2303270,13460,13460,13460,13460,0
|
|
20230728,092600,2303270,13460,13460,13460,13460,0
|
|
20230728,092500,2303270,13460,13460,13460,13460,0
|
|
20230728,092400,2303270,13460,13460,13460,13460,0
|
|
20230728,092300,2303270,13460,13460,13460,13460,0
|
|
20230728,092200,2303270,13460,13460,13460,13460,0
|
|
20230728,092100,2303270,13460,13460,13460,13460,10
|
|
20230728,092000,2168670,13470,13470,13470,13470,0
|
|
20230728,091900,2168670,13470,13470,13470,13470,0
|
|
20230728,091800,2168670,13470,13470,13470,13470,0
|
|
20230728,091700,2168670,13470,13470,13470,13470,0
|
|
20230728,091600,2168670,13470,13470,13470,13470,0
|
|
20230728,091500,2168670,13470,13470,13470,13470,0
|
|
20230728,091400,2168670,13470,13470,13470,13470,0
|
|
20230728,091300,2168670,13470,13470,13470,13470,0
|
|
20230728,091200,2168670,13470,13470,13470,13470,0
|
|
20230728,091100,2168670,13470,13470,13470,13470,0
|
|
20230728,091000,2168670,13470,13470,13470,13470,0
|
|
20230728,090900,2168670,13470,13470,13470,13470,1
|
|
20230728,090800,2155200,13470,13470,13470,13470,0
|
|
20230728,090700,2155200,13470,13470,13470,13470,0
|
|
20230728,090600,2155200,13470,13470,13470,13470,0
|
|
20230728,090500,2155200,13470,13470,13470,13470,0
|
|
20230728,090400,2155200,13470,13470,13470,13470,0
|
|
20230728,090300,2155200,13470,13470,13470,13470,0
|
|
20230728,090200,2155200,13470,13470,13470,13470,0
|
|
20230728,090100,2155200,13470,13470,13470,13470,0
|
|
20230728,090000,2155200,13470,13470,13470,13470,160
|