611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190800,194446500,8410,8410,8410,8410,1180
|
|
20230728,190700,194446500,8410,8410,8410,8410,0
|
|
20230728,190600,194446500,8410,8410,8410,8410,0
|
|
20230728,190500,194446500,8410,8410,8410,8410,0
|
|
20230728,190400,194446500,8410,8410,8410,8410,0
|
|
20230728,190300,194446500,8410,8410,8410,8410,0
|
|
20230728,190200,194446500,8410,8410,8410,8410,0
|
|
20230728,190100,194446500,8410,8410,8410,8410,0
|
|
20230728,190000,194446500,8410,8410,8410,8410,0
|
|
20230728,185900,194446500,8410,8410,8410,8410,0
|
|
20230728,185800,194446500,8410,8410,8410,8410,0
|
|
20230728,185700,194446500,8410,8410,8410,8410,0
|
|
20230728,185600,194446500,8410,8410,8410,8410,0
|
|
20230728,185500,194446500,8410,8410,8410,8410,0
|
|
20230728,185400,194446500,8410,8410,8410,8410,0
|
|
20230728,185300,194446500,8410,8410,8410,8410,0
|
|
20230728,185200,194446500,8410,8410,8410,8410,0
|
|
20230728,185100,194446500,8410,8410,8410,8410,0
|
|
20230728,185000,194446500,8410,8410,8410,8410,0
|
|
20230728,184900,194446500,8410,8410,8410,8410,0
|
|
20230728,184800,194446500,8410,8410,8410,8410,0
|
|
20230728,184700,194446500,8410,8410,8410,8410,0
|
|
20230728,184600,194446500,8410,8410,8410,8410,0
|
|
20230728,184500,194446500,8410,8410,8410,8410,0
|
|
20230728,184400,194446500,8410,8410,8410,8410,0
|
|
20230728,184300,194446500,8410,8410,8410,8410,0
|
|
20230728,184200,194446500,8410,8410,8410,8410,0
|
|
20230728,184100,194446500,8410,8410,8410,8410,0
|
|
20230728,184000,194446500,8410,8410,8410,8410,0
|
|
20230728,183900,194446500,8410,8410,8410,8410,0
|
|
20230728,183800,194446500,8410,8410,8410,8410,1180
|
|
20230728,183700,194446500,8410,8410,8410,8410,0
|
|
20230728,183600,194446500,8410,8410,8410,8410,0
|
|
20230728,183500,194446500,8410,8410,8410,8410,0
|
|
20230728,183400,194446500,8410,8410,8410,8410,0
|
|
20230728,183300,194446500,8410,8410,8410,8410,0
|
|
20230728,183200,194446500,8410,8410,8410,8410,0
|
|
20230728,183100,194446500,8410,8410,8410,8410,0
|
|
20230728,183000,194446500,8410,8410,8410,8410,0
|
|
20230728,182900,194446500,8410,8410,8410,8410,0
|
|
20230728,182800,194446500,8410,8410,8410,8410,0
|
|
20230728,182700,194446500,8410,8410,8410,8410,0
|
|
20230728,182600,194446500,8410,8410,8410,8410,0
|
|
20230728,182500,194446500,8410,8410,8410,8410,0
|
|
20230728,182400,194446500,8410,8410,8410,8410,0
|
|
20230728,182300,194446500,8410,8410,8410,8410,0
|
|
20230728,182200,194446500,8410,8410,8410,8410,0
|
|
20230728,182100,194446500,8410,8410,8410,8410,0
|
|
20230728,182000,194446500,8410,8410,8410,8410,0
|
|
20230728,181900,194446500,8410,8410,8410,8410,0
|
|
20230728,181800,194446500,8410,8410,8410,8410,0
|
|
20230728,181700,194446500,8410,8410,8410,8410,0
|
|
20230728,181600,194446500,8410,8410,8410,8410,0
|
|
20230728,181500,194446500,8410,8410,8410,8410,0
|
|
20230728,181400,194446500,8410,8410,8410,8410,0
|
|
20230728,181300,194446500,8410,8410,8410,8410,0
|
|
20230728,181200,194446500,8410,8410,8410,8410,0
|
|
20230728,181100,194446500,8410,8410,8410,8410,0
|
|
20230728,181000,194446500,8410,8410,8410,8410,0
|
|
20230728,180900,194446500,8410,8410,8410,8410,0
|
|
20230728,180800,194446500,8410,8410,8410,8410,1180
|
|
20230728,180700,194446500,8410,8410,8410,8410,0
|
|
20230728,180600,194446500,8410,8410,8410,8410,0
|
|
20230728,180500,194446500,8410,8410,8410,8410,0
|
|
20230728,180400,194446500,8410,8410,8410,8410,0
|
|
20230728,180300,194446500,8410,8410,8410,8410,0
|
|
20230728,180200,194446500,8410,8410,8410,8410,0
|
|
20230728,180100,194446500,8410,8410,8410,8410,0
|
|
20230728,180000,194446500,8410,8410,8410,8410,0
|
|
20230728,175900,194446500,8410,8410,8410,8410,0
|
|
20230728,175800,194446500,8410,8410,8410,8410,0
|
|
20230728,175700,194446500,8410,8410,8410,8410,0
|
|
20230728,175600,194446500,8410,8410,8410,8410,0
|
|
20230728,175500,194446500,8410,8410,8410,8410,0
|
|
20230728,175400,194446500,8410,8410,8410,8410,0
|
|
20230728,175300,194446500,8410,8410,8410,8410,0
|
|
20230728,175200,194446500,8410,8410,8410,8410,0
|
|
20230728,175100,194446500,8410,8410,8410,8410,0
|
|
20230728,175000,194446500,8410,8410,8410,8410,0
|
|
20230728,174900,194446500,8410,8410,8410,8410,0
|
|
20230728,174800,194446500,8410,8410,8410,8410,0
|
|
20230728,174700,194446500,8410,8410,8410,8410,0
|
|
20230728,174600,194446500,8410,8410,8410,8410,0
|
|
20230728,174500,194446500,8410,8410,8410,8410,0
|
|
20230728,174400,194446500,8410,8410,8410,8410,0
|
|
20230728,174300,194446500,8410,8410,8410,8410,0
|
|
20230728,174200,194446500,8410,8410,8410,8410,0
|
|
20230728,174100,194446500,8410,8410,8410,8410,0
|
|
20230728,174000,194446500,8410,8410,8410,8410,0
|
|
20230728,173900,194446500,8410,8410,8410,8410,0
|
|
20230728,173800,194446500,8410,8410,8410,8410,1180
|
|
20230728,173700,194446500,8410,8410,8410,8410,0
|
|
20230728,173600,194446500,8410,8410,8410,8410,0
|
|
20230728,173500,194446500,8410,8410,8410,8410,0
|
|
20230728,173400,194446500,8410,8410,8410,8410,0
|
|
20230728,173300,194446500,8410,8410,8410,8410,0
|
|
20230728,173200,194446500,8410,8410,8410,8410,0
|
|
20230728,173100,194446500,8410,8410,8410,8410,0
|
|
20230728,173000,194446500,8410,8410,8410,8410,0
|
|
20230728,172900,194446500,8410,8410,8410,8410,0
|
|
20230728,172800,194446500,8410,8410,8410,8410,0
|
|
20230728,172700,194446500,8410,8410,8410,8410,0
|
|
20230728,172600,194446500,8410,8410,8410,8410,0
|
|
20230728,172500,194446500,8410,8410,8410,8410,0
|
|
20230728,172400,194446500,8410,8410,8410,8410,0
|
|
20230728,172300,194446500,8410,8410,8410,8410,0
|
|
20230728,172200,194446500,8410,8410,8410,8410,0
|
|
20230728,172100,194446500,8410,8410,8410,8410,0
|
|
20230728,172000,194446500,8410,8410,8410,8410,0
|
|
20230728,171900,194446500,8410,8410,8410,8410,0
|
|
20230728,171800,194446500,8410,8410,8410,8410,0
|
|
20230728,171700,194446500,8410,8410,8410,8410,0
|
|
20230728,171600,194446500,8410,8410,8410,8410,0
|
|
20230728,171500,194446500,8410,8410,8410,8410,0
|
|
20230728,171400,194446500,8410,8410,8410,8410,0
|
|
20230728,171300,194446500,8410,8410,8410,8410,0
|
|
20230728,171200,194446500,8410,8410,8410,8410,0
|
|
20230728,171100,194446500,8410,8410,8410,8410,0
|
|
20230728,171000,194446500,8410,8410,8410,8410,0
|
|
20230728,170900,194446500,8410,8410,8410,8410,0
|
|
20230728,170800,194446500,8410,8410,8410,8410,1180
|
|
20230728,170700,194446500,8410,8410,8410,8410,0
|
|
20230728,170600,194446500,8410,8410,8410,8410,0
|
|
20230728,170500,194446500,8410,8410,8410,8410,0
|
|
20230728,170400,194446500,8410,8410,8410,8410,0
|
|
20230728,170300,194446500,8410,8410,8410,8410,0
|
|
20230728,170200,194446500,8410,8410,8410,8410,0
|
|
20230728,170100,194446500,8410,8410,8410,8410,0
|
|
20230728,170000,194446500,8410,8410,8410,8410,0
|
|
20230728,165900,194446500,8410,8410,8410,8410,0
|
|
20230728,165800,194446500,8410,8410,8410,8410,0
|
|
20230728,165700,194446500,8410,8410,8410,8410,0
|
|
20230728,165600,194446500,8410,8410,8410,8410,0
|
|
20230728,165500,194446500,8410,8410,8410,8410,0
|
|
20230728,165400,194446500,8410,8410,8410,8410,0
|
|
20230728,165300,194446500,8410,8410,8410,8410,0
|
|
20230728,165200,194446500,8410,8410,8410,8410,0
|
|
20230728,165100,194446500,8410,8410,8410,8410,0
|
|
20230728,165000,194446500,8410,8410,8410,8410,0
|
|
20230728,164900,194446500,8410,8410,8410,8410,0
|
|
20230728,164800,194446500,8410,8410,8410,8410,0
|
|
20230728,164700,194446500,8410,8410,8410,8410,0
|
|
20230728,164600,194446500,8410,8410,8410,8410,0
|
|
20230728,164500,194446500,8410,8410,8410,8410,0
|
|
20230728,164400,194446500,8410,8410,8410,8410,0
|
|
20230728,164300,194446500,8410,8410,8410,8410,0
|
|
20230728,164200,194446500,8410,8410,8410,8410,0
|
|
20230728,164100,194446500,8410,8410,8410,8410,0
|
|
20230728,164000,194446500,8410,8410,8410,8410,0
|
|
20230728,163900,194446500,8410,8410,8410,8410,0
|
|
20230728,163800,194446500,8410,8410,8410,8410,1180
|
|
20230728,163700,194446500,8410,8410,8410,8410,0
|
|
20230728,163600,194446500,8410,8410,8410,8410,0
|
|
20230728,163500,194446500,8410,8410,8410,8410,0
|
|
20230728,163400,194446500,8410,8410,8410,8410,0
|
|
20230728,163300,194446500,8410,8410,8410,8410,0
|
|
20230728,163200,194446500,8410,8410,8410,8410,0
|
|
20230728,163100,194446500,8410,8410,8410,8410,0
|
|
20230728,163000,194446500,8410,8410,8410,8410,0
|
|
20230728,162900,194446500,8410,8410,8410,8410,0
|
|
20230728,162800,194446500,8410,8410,8410,8410,0
|
|
20230728,162700,194446500,8410,8410,8410,8410,0
|
|
20230728,162600,194446500,8410,8410,8410,8410,0
|
|
20230728,162500,194446500,8410,8410,8410,8410,0
|
|
20230728,162400,194446500,8410,8410,8410,8410,0
|
|
20230728,162300,194446500,8410,8410,8410,8410,0
|
|
20230728,162200,194446500,8410,8410,8410,8410,0
|
|
20230728,162100,194446500,8410,8410,8410,8410,0
|
|
20230728,162000,194446500,8410,8410,8410,8410,0
|
|
20230728,161900,194446500,8410,8410,8410,8410,0
|
|
20230728,161800,194446500,8410,8410,8410,8410,0
|
|
20230728,161700,194446500,8410,8410,8410,8410,0
|
|
20230728,161600,194446500,8410,8410,8410,8410,0
|
|
20230728,161500,194446500,8410,8410,8410,8410,0
|
|
20230728,161400,194446500,8410,8410,8410,8410,0
|
|
20230728,161300,194446500,8410,8410,8410,8410,0
|
|
20230728,161200,194446500,8410,8410,8410,8410,0
|
|
20230728,161100,194446500,8410,8410,8410,8410,0
|
|
20230728,161000,194446500,8410,8410,8410,8410,0
|
|
20230728,160900,194446500,8410,8410,8410,8410,0
|
|
20230728,160800,194446500,8410,8410,8410,8410,1180
|
|
20230728,160700,194446500,8410,8410,8410,8410,0
|
|
20230728,160600,194446500,8410,8410,8410,8410,0
|
|
20230728,160500,194446500,8410,8410,8410,8410,0
|
|
20230728,160400,194446500,8410,8410,8410,8410,0
|
|
20230728,160300,194446500,8410,8410,8410,8410,0
|
|
20230728,160200,194446500,8410,8410,8410,8410,0
|
|
20230728,160100,194446500,8410,8410,8410,8410,0
|
|
20230728,160000,194446500,8410,8410,8410,8410,0
|
|
20230728,155900,194446500,8410,8410,8410,8410,0
|
|
20230728,155800,194446500,8410,8410,8410,8410,0
|
|
20230728,155700,194446500,8410,8410,8410,8410,0
|
|
20230728,155600,194446500,8410,8410,8410,8410,0
|
|
20230728,155500,194446500,8410,8410,8410,8410,0
|
|
20230728,155400,194446500,8410,8410,8410,8410,0
|
|
20230728,155300,194446500,8410,8410,8410,8410,0
|
|
20230728,155200,194446500,8410,8410,8410,8410,0
|
|
20230728,155100,194446500,8410,8410,8410,8410,0
|
|
20230728,155000,194446500,8410,8410,8410,8410,0
|
|
20230728,154900,194446500,8410,8410,8410,8410,0
|
|
20230728,154800,194446500,8410,8410,8410,8410,0
|
|
20230728,154700,194446500,8410,8410,8410,8410,0
|
|
20230728,154600,194446500,8410,8410,8410,8410,0
|
|
20230728,154500,194446500,8410,8410,8410,8410,0
|
|
20230728,154400,194446500,8410,8410,8410,8410,0
|
|
20230728,154300,194446500,8410,8410,8410,8410,0
|
|
20230728,154200,194446500,8410,8410,8410,8410,0
|
|
20230728,154100,194446500,8410,8410,8410,8410,0
|
|
20230728,154000,194446500,8410,8410,8410,8410,0
|
|
20230728,153900,194446500,8410,8410,8410,8410,0
|
|
20230728,153800,194446500,8410,8410,8410,8410,1180
|
|
20230728,153700,194446500,8410,8410,8410,8410,0
|
|
20230728,153600,194446500,8410,8410,8410,8410,0
|
|
20230728,153500,194446500,8410,8410,8410,8410,0
|
|
20230728,153400,194446500,8410,8410,8410,8410,0
|
|
20230728,153300,194446500,8410,8410,8410,8410,0
|
|
20230728,153200,194446500,8410,8410,8410,8410,0
|
|
20230728,153100,194446500,8410,8410,8410,8410,0
|
|
20230728,153000,194446500,8410,8410,8410,8410,1180
|
|
20230728,152900,184522700,8440,8440,8440,8440,0
|
|
20230728,152800,184522700,8440,8440,8440,8440,0
|
|
20230728,152700,184522700,8440,8440,8440,8440,0
|
|
20230728,152600,184522700,8440,8440,8440,8440,0
|
|
20230728,152500,184522700,8440,8440,8440,8440,0
|
|
20230728,152400,184522700,8440,8440,8440,8440,0
|
|
20230728,152300,184522700,8440,8440,8440,8440,0
|
|
20230728,152200,184522700,8440,8440,8440,8440,0
|
|
20230728,152100,184522700,8440,8440,8440,8440,0
|
|
20230728,152000,184522700,8440,8440,8440,8440,0
|
|
20230728,151900,184522700,8440,8440,8440,8440,4
|
|
20230728,151800,184488940,8440,8440,8440,8440,0
|
|
20230728,151700,184488940,8440,8430,8440,8430,10
|
|
20230728,151600,184404550,8430,8430,8430,8430,0
|
|
20230728,151500,184404550,8430,8440,8440,8430,129
|
|
20230728,151400,183316280,8440,8430,8440,8430,51
|
|
20230728,151300,182886340,8410,8410,8410,8410,25
|
|
20230728,151200,182676090,8440,8440,8440,8440,311
|
|
20230728,151100,180051250,8430,8430,8430,8430,0
|
|
20230728,151000,180051250,8430,8430,8430,8390,517
|
|
20230728,150900,175693120,8430,8430,8430,8430,6
|
|
20230728,150800,175642540,8430,8430,8430,8430,222
|
|
20230728,150700,173771080,8390,8390,8390,8390,95
|
|
20230728,150600,172974030,8420,8390,8420,8380,20
|
|
20230728,150500,172806370,8420,8420,8420,8420,0
|
|
20230728,150400,172806370,8420,8420,8420,8420,88
|
|
20230728,150300,172065410,8420,8420,8420,8420,0
|
|
20230728,150200,172065410,8420,8420,8420,8420,0
|
|
20230728,150100,172065410,8420,8420,8420,8420,1
|
|
20230728,150000,172056990,8370,8370,8370,8370,0
|
|
20230728,145900,172056990,8370,8370,8370,8370,0
|
|
20230728,145800,172056990,8370,8370,8370,8370,0
|
|
20230728,145700,172056990,8370,8370,8370,8370,0
|
|
20230728,145600,172056990,8370,8370,8370,8370,0
|
|
20230728,145500,172056990,8370,8380,8380,8370,151
|
|
20230728,145400,170793100,8370,8400,8400,8370,400
|
|
20230728,145300,167443540,8430,8430,8430,8430,0
|
|
20230728,145200,167443540,8430,8430,8430,8430,0
|
|
20230728,145100,167443540,8430,8430,8430,8430,161
|
|
20230728,145000,166086310,8430,8430,8430,8430,52
|
|
20230728,144900,165647950,8350,8410,8410,8350,1100
|
|
20230728,144800,156430530,8350,8350,8350,8350,0
|
|
20230728,144700,156430530,8350,8440,8440,8350,2000
|
|
20230728,144600,139655000,8450,8450,8450,8450,0
|
|
20230728,144500,139655000,8450,8450,8450,8450,0
|
|
20230728,144400,139655000,8450,8450,8450,8450,0
|
|
20230728,144300,139655000,8450,8450,8450,8450,1
|
|
20230728,144200,139646550,8450,8450,8450,8450,50
|
|
20230728,144100,139224050,8440,8440,8440,8440,13
|
|
20230728,144000,139114330,8450,8450,8450,8450,0
|
|
20230728,143900,139114330,8450,8450,8450,8450,0
|
|
20230728,143800,139114330,8450,8450,8450,8450,0
|
|
20230728,143700,139114330,8450,8450,8450,8450,0
|
|
20230728,143600,139114330,8450,8450,8450,8450,0
|
|
20230728,143500,139114330,8450,8450,8450,8450,0
|
|
20230728,143400,139114330,8450,8450,8450,8450,100
|
|
20230728,143300,138269330,8450,8450,8450,8450,10
|
|
20230728,143200,138184830,8460,8460,8460,8460,0
|
|
20230728,143100,138184830,8460,8460,8460,8460,0
|
|
20230728,143000,138184830,8460,8460,8460,8460,0
|
|
20230728,142900,138184830,8460,8460,8460,8460,0
|
|
20230728,142800,138184830,8460,8460,8460,8460,0
|
|
20230728,142700,138184830,8460,8460,8460,8460,0
|
|
20230728,142600,138184830,8460,8460,8460,8460,0
|
|
20230728,142500,138184830,8460,8460,8460,8460,0
|
|
20230728,142400,138184830,8460,8460,8460,8460,0
|
|
20230728,142300,138184830,8460,8430,8460,8430,2
|
|
20230728,142200,138167940,8430,8430,8450,8430,152
|
|
20230728,142100,136886560,8440,8440,8440,8440,0
|
|
20230728,142000,136886560,8440,8440,8440,8440,0
|
|
20230728,141900,136886560,8440,8440,8440,8440,30
|
|
20230728,141800,136633360,8440,8440,8440,8440,0
|
|
20230728,141700,136633360,8440,8440,8440,8440,52
|
|
20230728,141600,136194480,8440,8440,8440,8440,0
|
|
20230728,141500,136194480,8440,8440,8440,8440,0
|
|
20230728,141400,136194480,8440,8440,8440,8440,0
|
|
20230728,141300,136194480,8440,8440,8440,8440,0
|
|
20230728,141200,136194480,8440,8440,8440,8440,0
|
|
20230728,141100,136194480,8440,8440,8440,8440,0
|
|
20230728,141000,136194480,8440,8440,8440,8440,15
|
|
20230728,140900,136067880,8440,8440,8440,8440,0
|
|
20230728,140800,136067880,8440,8440,8440,8440,0
|
|
20230728,140700,136067880,8440,8440,8440,8440,5
|
|
20230728,140600,136025680,8410,8410,8410,8410,0
|
|
20230728,140500,136025680,8410,8410,8410,8410,0
|
|
20230728,140400,136025680,8410,8410,8410,8410,0
|
|
20230728,140300,136025680,8410,8410,8410,8410,0
|
|
20230728,140200,136025680,8410,8410,8410,8410,0
|
|
20230728,140100,136025680,8410,8410,8410,8410,0
|
|
20230728,140000,136025680,8410,8410,8410,8410,0
|
|
20230728,135900,136025680,8410,8410,8410,8410,0
|
|
20230728,135800,136025680,8410,8410,8410,8410,1787
|
|
20230728,135700,120997010,8410,8410,8410,8410,200
|
|
20230728,135600,119315010,8410,8400,8410,8400,823
|
|
20230728,135500,112400810,8410,8410,8410,8410,34
|
|
20230728,135400,112114870,8410,8410,8410,8410,0
|
|
20230728,135300,112114870,8410,8420,8420,8410,603
|
|
20230728,135200,107043140,8410,8410,8410,8410,0
|
|
20230728,135100,107043140,8410,8410,8410,8410,150
|
|
20230728,135000,105781640,8440,8440,8440,8440,0
|
|
20230728,134900,105781640,8440,8440,8440,8440,20
|
|
20230728,134800,105612840,8440,8440,8440,8440,0
|
|
20230728,134700,105612840,8440,8440,8440,8440,282
|
|
20230728,134600,103232760,8450,8450,8450,8450,0
|
|
20230728,134500,103232760,8450,8450,8450,8450,0
|
|
20230728,134400,103232760,8450,8450,8450,8450,0
|
|
20230728,134300,103232760,8450,8450,8450,8450,0
|
|
20230728,134200,103232760,8450,8450,8450,8450,0
|
|
20230728,134100,103232760,8450,8450,8450,8450,0
|
|
20230728,134000,103232760,8450,8450,8450,8450,0
|
|
20230728,133900,103232760,8450,8450,8450,8450,0
|
|
20230728,133800,103232760,8450,8450,8450,8450,0
|
|
20230728,133700,103232760,8450,8450,8450,8450,0
|
|
20230728,133600,103232760,8450,8450,8450,8450,0
|
|
20230728,133500,103232760,8450,8450,8450,8450,0
|
|
20230728,133400,103232760,8450,8450,8450,8450,3
|
|
20230728,133300,103207410,8450,8450,8450,8450,1
|
|
20230728,133200,103198960,8450,8450,8450,8450,0
|
|
20230728,133100,103198960,8450,8450,8450,8450,0
|
|
20230728,133000,103198960,8450,8450,8450,8450,2
|
|
20230728,132900,103182060,8450,8450,8450,8450,0
|
|
20230728,132800,103182060,8450,8420,8450,8420,2
|
|
20230728,132700,103165190,8420,8420,8420,8420,4
|
|
20230728,132600,103131510,8420,8440,8440,8420,670
|
|
20230728,132500,97486360,8440,8440,8440,8440,0
|
|
20230728,132400,97486360,8440,8440,8440,8440,0
|
|
20230728,132300,97486360,8440,8450,8450,8440,600
|
|
20230728,132200,92421310,8450,8450,8450,8450,0
|
|
20230728,132100,92421310,8450,8450,8450,8450,0
|
|
20230728,132000,92421310,8450,8450,8450,8450,0
|
|
20230728,131900,92421310,8450,8450,8450,8450,0
|
|
20230728,131800,92421310,8450,8450,8450,8450,24
|
|
20230728,131700,92218510,8440,8440,8440,8440,0
|
|
20230728,131600,92218510,8440,8440,8440,8440,0
|
|
20230728,131500,92218510,8440,8440,8440,8440,0
|
|
20230728,131400,92218510,8440,8440,8440,8440,0
|
|
20230728,131300,92218510,8440,8440,8440,8440,10
|
|
20230728,131200,92134110,8440,8440,8440,8440,41
|
|
20230728,131100,91788070,8440,8440,8440,8440,0
|
|
20230728,131000,91788070,8440,8440,8440,8440,0
|
|
20230728,130900,91788070,8440,8440,8440,8440,0
|
|
20230728,130800,91788070,8440,8440,8440,8440,59
|
|
20230728,130700,91290110,8460,8460,8460,8460,0
|
|
20230728,130600,91290110,8460,8460,8460,8460,0
|
|
20230728,130500,91290110,8460,8460,8460,8460,0
|
|
20230728,130400,91290110,8460,8460,8460,8460,478
|
|
20230728,130300,87246230,8460,8460,8460,8460,0
|
|
20230728,130200,87246230,8460,8460,8460,8460,0
|
|
20230728,130100,87246230,8460,8460,8460,8460,5
|
|
20230728,130000,87203930,8440,8440,8440,8440,40
|
|
20230728,125900,86866330,8440,8440,8440,8440,461
|
|
20230728,125800,82975490,8460,8460,8460,8460,0
|
|
20230728,125700,82975490,8460,8460,8460,8460,0
|
|
20230728,125600,82975490,8460,8460,8460,8460,0
|
|
20230728,125500,82975490,8460,8460,8460,8460,0
|
|
20230728,125400,82975490,8460,8460,8460,8460,10
|
|
20230728,125300,82890890,8460,8460,8460,8460,192
|
|
20230728,125200,81266570,8460,8450,8460,8450,28
|
|
20230728,125100,81029760,8460,8460,8460,8460,0
|
|
20230728,125000,81029760,8460,8460,8460,8460,1
|
|
20230728,124900,81021300,8440,8440,8440,8440,54
|
|
20230728,124800,80565540,8440,8440,8440,8440,160
|
|
20230728,124700,79215140,8440,8440,8440,8440,0
|
|
20230728,124600,79215140,8440,8440,8440,8440,100
|
|
20230728,124500,78371140,8440,8440,8440,8440,190
|
|
20230728,124400,76767540,8430,8430,8430,8430,59
|
|
20230728,124300,76270170,8440,8440,8440,8440,44
|
|
20230728,124200,75898810,8440,8430,8440,8430,135
|
|
20230728,124100,74759420,8440,8440,8440,8440,0
|
|
20230728,124000,74759420,8440,8440,8440,8440,0
|
|
20230728,123900,74759420,8440,8440,8440,8440,10
|
|
20230728,123800,74675020,8430,8430,8430,8430,1
|
|
20230728,123700,74666590,8440,8440,8440,8440,0
|
|
20230728,123600,74666590,8440,8440,8440,8440,0
|
|
20230728,123500,74666590,8440,8440,8440,8440,11
|
|
20230728,123400,74573750,8440,8440,8440,8440,0
|
|
20230728,123300,74573750,8440,8440,8440,8440,20
|
|
20230728,123200,74404950,8440,8440,8440,8440,0
|
|
20230728,123100,74404950,8440,8440,8440,8440,0
|
|
20230728,123000,74404950,8440,8440,8440,8440,10
|
|
20230728,122900,74320550,8430,8430,8430,8430,5
|
|
20230728,122800,74278400,8440,8440,8440,8440,0
|
|
20230728,122700,74278400,8440,8440,8440,8440,220
|
|
20230728,122600,72421600,8440,8440,8440,8440,0
|
|
20230728,122500,72421600,8440,8440,8440,8440,0
|
|
20230728,122400,72421600,8440,8440,8440,8440,0
|
|
20230728,122300,72421600,8440,8440,8440,8440,11
|
|
20230728,122200,72328760,8430,8430,8430,8430,0
|
|
20230728,122100,72328760,8430,8430,8430,8430,0
|
|
20230728,122000,72328760,8430,8460,8460,8430,559
|
|
20230728,121900,67613050,8460,8460,8460,8460,1
|
|
20230728,121800,67604590,8440,8440,8440,8440,0
|
|
20230728,121700,67604590,8440,8440,8440,8440,0
|
|
20230728,121600,67604590,8440,8440,8440,8440,19
|
|
20230728,121500,67444230,8440,8440,8440,8440,0
|
|
20230728,121400,67444230,8440,8440,8440,8440,0
|
|
20230728,121300,67444230,8440,8440,8440,8440,0
|
|
20230728,121200,67444230,8440,8440,8440,8440,0
|
|
20230728,121100,67444230,8440,8440,8440,8440,0
|
|
20230728,121000,67444230,8440,8440,8440,8440,0
|
|
20230728,120900,67444230,8440,8440,8440,8440,1
|
|
20230728,120800,67435790,8460,8460,8460,8460,0
|
|
20230728,120700,67435790,8460,8460,8460,8460,0
|
|
20230728,120600,67435790,8460,8460,8460,8460,0
|
|
20230728,120500,67435790,8460,8460,8460,8460,0
|
|
20230728,120400,67435790,8460,8460,8460,8460,0
|
|
20230728,120300,67435790,8460,8460,8460,8460,0
|
|
20230728,120200,67435790,8460,8460,8460,8460,0
|
|
20230728,120100,67435790,8460,8460,8460,8460,0
|
|
20230728,120000,67435790,8460,8460,8460,8460,115
|
|
20230728,115900,66462890,8460,8460,8460,8460,0
|
|
20230728,115800,66462890,8460,8460,8460,8460,0
|
|
20230728,115700,66462890,8460,8460,8460,8460,0
|
|
20230728,115600,66462890,8460,8460,8460,8460,48
|
|
20230728,115500,66056810,8460,8460,8460,8460,0
|
|
20230728,115400,66056810,8460,8450,8460,8450,300
|
|
20230728,115300,63518830,8450,8450,8450,8450,0
|
|
20230728,115200,63518830,8450,8450,8450,8450,0
|
|
20230728,115100,63518830,8450,8450,8450,8450,5
|
|
20230728,115000,63476580,8440,8440,8440,8440,0
|
|
20230728,114900,63476580,8440,8440,8440,8440,0
|
|
20230728,114800,63476580,8440,8440,8440,8440,0
|
|
20230728,114700,63476580,8440,8440,8440,8440,0
|
|
20230728,114600,63476580,8440,8440,8440,8440,1
|
|
20230728,114500,63468140,8440,8440,8440,8440,0
|
|
20230728,114400,63468140,8440,8440,8440,8440,0
|
|
20230728,114300,63468140,8440,8450,8450,8440,250
|
|
20230728,114200,61358120,8450,8450,8450,8450,5
|
|
20230728,114100,61315870,8460,8460,8460,8460,0
|
|
20230728,114000,61315870,8460,8460,8460,8460,0
|
|
20230728,113900,61315870,8460,8460,8460,8460,1
|
|
20230728,113800,61307410,8450,8450,8450,8450,93
|
|
20230728,113700,60521560,8450,8450,8450,8450,350
|
|
20230728,113600,57564060,8450,8450,8450,8450,14
|
|
20230728,113500,57445760,8450,8450,8450,8450,100
|
|
20230728,113400,56600760,8450,8450,8450,8450,44
|
|
20230728,113300,56228960,8430,8430,8430,8430,41
|
|
20230728,113200,55883330,8430,8430,8430,8430,0
|
|
20230728,113100,55883330,8430,8430,8430,8430,0
|
|
20230728,113000,55883330,8430,8430,8430,8430,6
|
|
20230728,112900,55832750,8440,8440,8440,8440,11
|
|
20230728,112800,55739910,8440,8440,8440,8440,0
|
|
20230728,112700,55739910,8440,8440,8440,8440,0
|
|
20230728,112600,55739910,8440,8440,8440,8440,0
|
|
20230728,112500,55739910,8440,8440,8440,8440,0
|
|
20230728,112400,55739910,8440,8440,8440,8440,1
|
|
20230728,112300,55731470,8440,8440,8440,8420,4
|
|
20230728,112200,55697750,8440,8440,8440,8440,0
|
|
20230728,112100,55697750,8440,8440,8440,8440,0
|
|
20230728,112000,55697750,8440,8440,8440,8440,0
|
|
20230728,111900,55697750,8440,8440,8440,8440,0
|
|
20230728,111800,55697750,8440,8440,8440,8440,0
|
|
20230728,111700,55697750,8440,8440,8440,8440,0
|
|
20230728,111600,55697750,8440,8440,8440,8440,0
|
|
20230728,111500,55697750,8440,8440,8440,8440,0
|
|
20230728,111400,55697750,8440,8440,8440,8440,50
|
|
20230728,111300,55275750,8440,8440,8440,8440,0
|
|
20230728,111200,55275750,8440,8440,8440,8440,0
|
|
20230728,111100,55275750,8440,8440,8440,8440,0
|
|
20230728,111000,55275750,8440,8440,8440,8440,0
|
|
20230728,110900,55275750,8440,8440,8440,8440,0
|
|
20230728,110800,55275750,8440,8440,8440,8440,0
|
|
20230728,110700,55275750,8440,8440,8440,8440,44
|
|
20230728,110600,54904390,8430,8430,8430,8430,0
|
|
20230728,110500,54904390,8430,8430,8430,8430,0
|
|
20230728,110400,54904390,8430,8430,8430,8430,0
|
|
20230728,110300,54904390,8430,8430,8430,8430,0
|
|
20230728,110200,54904390,8430,8430,8430,8430,3
|
|
20230728,110100,54879100,8430,8430,8430,8430,0
|
|
20230728,110000,54879100,8430,8430,8430,8430,29
|
|
20230728,105900,54634630,8430,8430,8430,8430,0
|
|
20230728,105800,54634630,8430,8430,8430,8430,0
|
|
20230728,105700,54634630,8430,8430,8430,8430,0
|
|
20230728,105600,54634630,8430,8430,8430,8430,2
|
|
20230728,105500,54617770,8430,8430,8430,8430,0
|
|
20230728,105400,54617770,8430,8430,8430,8430,11
|
|
20230728,105300,54525040,8430,8430,8430,8430,0
|
|
20230728,105200,54525040,8430,8430,8430,8430,0
|
|
20230728,105100,54525040,8430,8430,8430,8430,0
|
|
20230728,105000,54525040,8430,8430,8430,8430,0
|
|
20230728,104900,54525040,8430,8430,8430,8430,0
|
|
20230728,104800,54525040,8430,8430,8430,8430,21
|
|
20230728,104700,54348010,8430,8430,8430,8430,0
|
|
20230728,104600,54348010,8430,8430,8430,8430,0
|
|
20230728,104500,54348010,8430,8430,8430,8430,6
|
|
20230728,104400,54297430,8430,8430,8430,8430,50
|
|
20230728,104300,53875930,8430,8430,8430,8430,0
|
|
20230728,104200,53875930,8430,8430,8430,8430,0
|
|
20230728,104100,53875930,8430,8430,8430,8430,0
|
|
20230728,104000,53875930,8430,8430,8430,8430,0
|
|
20230728,103900,53875930,8430,8430,8430,8430,0
|
|
20230728,103800,53875930,8430,8430,8430,8430,0
|
|
20230728,103700,53875930,8430,8430,8430,8430,292
|
|
20230728,103600,51414370,8430,8430,8430,8430,0
|
|
20230728,103500,51414370,8430,8430,8430,8430,0
|
|
20230728,103400,51414370,8430,8430,8430,8430,0
|
|
20230728,103300,51414370,8430,8430,8430,8430,0
|
|
20230728,103200,51414370,8430,8430,8430,8430,0
|
|
20230728,103100,51414370,8430,8430,8430,8430,0
|
|
20230728,103000,51414370,8430,8430,8430,8430,0
|
|
20230728,102900,51414370,8430,8430,8430,8430,1
|
|
20230728,102800,51405940,8460,8460,8460,8460,0
|
|
20230728,102700,51405940,8460,8460,8460,8460,0
|
|
20230728,102600,51405940,8460,8460,8460,8460,0
|
|
20230728,102500,51405940,8460,8460,8460,8460,1
|
|
20230728,102400,51397480,8430,8430,8430,8430,200
|
|
20230728,102300,49711480,8430,8430,8430,8430,5
|
|
20230728,102200,49669330,8460,8460,8460,8460,0
|
|
20230728,102100,49669330,8460,8460,8460,8460,0
|
|
20230728,102000,49669330,8460,8460,8460,8460,51
|
|
20230728,101900,49237870,8460,8460,8460,8460,0
|
|
20230728,101800,49237870,8460,8460,8460,8460,1
|
|
20230728,101700,49229410,8460,8460,8460,8460,248
|
|
20230728,101600,47131330,8460,8460,8460,8460,0
|
|
20230728,101500,47131330,8460,8460,8460,8460,0
|
|
20230728,101400,47131330,8460,8460,8460,8460,0
|
|
20230728,101300,47131330,8460,8460,8460,8460,0
|
|
20230728,101200,47131330,8460,8460,8460,8460,2
|
|
20230728,101100,47114410,8460,8460,8460,8460,0
|
|
20230728,101000,47114410,8460,8430,8460,8430,115
|
|
20230728,100900,46143160,8430,8430,8430,8430,587
|
|
20230728,100800,41194750,8410,8410,8410,8410,0
|
|
20230728,100700,41194750,8410,8410,8410,8410,0
|
|
20230728,100600,41194750,8410,8410,8410,8410,0
|
|
20230728,100500,41194750,8410,8410,8410,8410,0
|
|
20230728,100400,41194750,8410,8410,8410,8410,0
|
|
20230728,100300,41194750,8410,8410,8410,8410,37
|
|
20230728,100200,40883580,8420,8420,8420,8420,10
|
|
20230728,100100,40799380,8430,8430,8430,8430,150
|
|
20230728,100000,39534880,8430,8460,8460,8430,59
|
|
20230728,095900,39037480,8430,8430,8430,8430,0
|
|
20230728,095800,39037480,8430,8430,8430,8430,1
|
|
20230728,095700,39029050,8420,8420,8420,8420,0
|
|
20230728,095600,39029050,8420,8430,8430,8420,400
|
|
20230728,095500,35660500,8430,8430,8430,8430,7
|
|
20230728,095400,35601490,8470,8470,8470,8470,1
|
|
20230728,095300,35593020,8480,8480,8480,8480,0
|
|
20230728,095200,35593020,8480,8480,8480,8480,0
|
|
20230728,095100,35593020,8480,8480,8480,8480,0
|
|
20230728,095000,35593020,8480,8480,8480,8480,0
|
|
20230728,094900,35593020,8480,8480,8480,8480,3
|
|
20230728,094800,35567580,8480,8480,8480,8480,0
|
|
20230728,094700,35567580,8480,8480,8480,8480,710
|
|
20230728,094600,29546780,8490,8480,8490,8480,121
|
|
20230728,094500,28520180,8480,8480,8490,8480,706
|
|
20230728,094400,22530690,8470,8450,8470,8450,523
|
|
20230728,094300,18105450,8420,8440,8440,8420,3
|
|
20230728,094200,18080170,8430,8430,8450,8430,107
|
|
20230728,094100,17177560,8400,8400,8400,8400,0
|
|
20230728,094000,17177560,8400,8420,8440,8390,484
|
|
20230728,093900,13109220,8420,8420,8420,8420,0
|
|
20230728,093800,13109220,8420,8420,8420,8420,0
|
|
20230728,093700,13109220,8420,8420,8420,8420,0
|
|
20230728,093600,13109220,8420,8420,8420,8420,3
|
|
20230728,093500,13083960,8390,8390,8390,8390,0
|
|
20230728,093400,13083960,8390,8390,8390,8390,173
|
|
20230728,093300,11632490,8390,8400,8400,8390,27
|
|
20230728,093200,11405840,8430,8430,8430,8430,0
|
|
20230728,093100,11405840,8430,8430,8430,8430,0
|
|
20230728,093000,11405840,8430,8400,8430,8400,5
|
|
20230728,092900,11363810,8400,8390,8400,8380,230
|
|
20230728,092800,9433240,8400,8400,8400,8400,0
|
|
20230728,092700,9433240,8400,8400,8400,8400,0
|
|
20230728,092600,9433240,8400,8390,8400,8390,102
|
|
20230728,092500,8576660,8390,8390,8390,8390,2
|
|
20230728,092400,8559880,8390,8390,8390,8390,1
|
|
20230728,092300,8551490,8390,8390,8390,8390,16
|
|
20230728,092200,8417250,8390,8390,8390,8390,2
|
|
20230728,092100,8400470,8390,8400,8400,8390,3
|
|
20230728,092000,8375290,8380,8380,8380,8380,80
|
|
20230728,091900,7704890,8380,8380,8380,8380,0
|
|
20230728,091800,7704890,8380,8390,8390,8380,69
|
|
20230728,091700,7126650,8400,8400,8400,8390,46
|
|
20230728,091600,6740270,8390,8390,8390,8390,4
|
|
20230728,091500,6706710,8380,8380,8380,8380,107
|
|
20230728,091400,5810050,8380,8380,8380,8380,3
|
|
20230728,091300,5784910,8450,8450,8450,8450,0
|
|
20230728,091200,5784910,8450,8450,8450,8450,0
|
|
20230728,091100,5784910,8450,8440,8450,8440,2
|
|
20230728,091000,5768020,8360,8360,8360,8360,120
|
|
20230728,090900,4764820,8470,8360,8470,8340,9
|
|
20230728,090800,4689220,8470,8460,8470,8460,111
|
|
20230728,090700,3749100,8470,8460,8470,8460,7
|
|
20230728,090600,3689860,8460,8410,8460,8410,20
|
|
20230728,090500,3521220,8300,8380,8380,8300,30
|
|
20230728,090400,3270990,8390,8390,8390,8390,0
|
|
20230728,090300,3270990,8390,8390,8390,8390,0
|
|
20230728,090200,3270990,8390,8390,8390,8390,1
|
|
20230728,090100,3262600,8400,8400,8400,8400,0
|
|
20230728,090000,3262600,8400,8410,8410,8400,388
|