653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,195000,298490120,12120,12120,12120,12120,110
|
|
20230728,194900,298490120,12120,12120,12120,12120,0
|
|
20230728,194800,298490120,12120,12120,12120,12120,0
|
|
20230728,194700,298490120,12120,12120,12120,12120,0
|
|
20230728,194600,298490120,12120,12120,12120,12120,0
|
|
20230728,194500,298490120,12120,12120,12120,12120,0
|
|
20230728,194400,298490120,12120,12120,12120,12120,0
|
|
20230728,194300,298490120,12120,12120,12120,12120,0
|
|
20230728,194200,298490120,12120,12120,12120,12120,0
|
|
20230728,194100,298490120,12120,12120,12120,12120,0
|
|
20230728,194000,298490120,12120,12120,12120,12120,0
|
|
20230728,193900,298490120,12120,12120,12120,12120,0
|
|
20230728,193800,298490120,12120,12120,12120,12120,0
|
|
20230728,193700,298490120,12120,12120,12120,12120,0
|
|
20230728,193600,298490120,12120,12120,12120,12120,0
|
|
20230728,193500,298490120,12120,12120,12120,12120,0
|
|
20230728,193400,298490120,12120,12120,12120,12120,0
|
|
20230728,193300,298490120,12120,12120,12120,12120,0
|
|
20230728,193200,298490120,12120,12120,12120,12120,0
|
|
20230728,193100,298490120,12120,12120,12120,12120,0
|
|
20230728,193000,298490120,12120,12120,12120,12120,0
|
|
20230728,192900,298490120,12120,12120,12120,12120,0
|
|
20230728,192800,298490120,12120,12120,12120,12120,0
|
|
20230728,192700,298490120,12120,12120,12120,12120,0
|
|
20230728,192600,298490120,12120,12120,12120,12120,0
|
|
20230728,192500,298490120,12120,12120,12120,12120,0
|
|
20230728,192400,298490120,12120,12120,12120,12120,0
|
|
20230728,192300,298490120,12120,12120,12120,12120,0
|
|
20230728,192200,298490120,12120,12120,12120,12120,0
|
|
20230728,192100,298490120,12120,12120,12120,12120,0
|
|
20230728,192000,298490120,12120,12120,12120,12120,110
|
|
20230728,191900,298490120,12120,12120,12120,12120,0
|
|
20230728,191800,298490120,12120,12120,12120,12120,0
|
|
20230728,191700,298490120,12120,12120,12120,12120,0
|
|
20230728,191600,298490120,12120,12120,12120,12120,0
|
|
20230728,191500,298490120,12120,12120,12120,12120,0
|
|
20230728,191400,298490120,12120,12120,12120,12120,0
|
|
20230728,191300,298490120,12120,12120,12120,12120,0
|
|
20230728,191200,298490120,12120,12120,12120,12120,0
|
|
20230728,191100,298490120,12120,12120,12120,12120,0
|
|
20230728,191000,298490120,12120,12120,12120,12120,0
|
|
20230728,190900,298490120,12120,12120,12120,12120,0
|
|
20230728,190800,298490120,12120,12120,12120,12120,0
|
|
20230728,190700,298490120,12120,12120,12120,12120,0
|
|
20230728,190600,298490120,12120,12120,12120,12120,0
|
|
20230728,190500,298490120,12120,12120,12120,12120,0
|
|
20230728,190400,298490120,12120,12120,12120,12120,0
|
|
20230728,190300,298490120,12120,12120,12120,12120,0
|
|
20230728,190200,298490120,12120,12120,12120,12120,0
|
|
20230728,190100,298490120,12120,12120,12120,12120,0
|
|
20230728,190000,298490120,12120,12120,12120,12120,0
|
|
20230728,185900,298490120,12120,12120,12120,12120,0
|
|
20230728,185800,298490120,12120,12120,12120,12120,0
|
|
20230728,185700,298490120,12120,12120,12120,12120,0
|
|
20230728,185600,298490120,12120,12120,12120,12120,0
|
|
20230728,185500,298490120,12120,12120,12120,12120,0
|
|
20230728,185400,298490120,12120,12120,12120,12120,0
|
|
20230728,185300,298490120,12120,12120,12120,12120,0
|
|
20230728,185200,298490120,12120,12120,12120,12120,0
|
|
20230728,185100,298490120,12120,12120,12120,12120,0
|
|
20230728,185000,298490120,12120,12120,12120,12120,110
|
|
20230728,184900,298490120,12120,12120,12120,12120,0
|
|
20230728,184800,298490120,12120,12120,12120,12120,0
|
|
20230728,184700,298490120,12120,12120,12120,12120,0
|
|
20230728,184600,298490120,12120,12120,12120,12120,0
|
|
20230728,184500,298490120,12120,12120,12120,12120,0
|
|
20230728,184400,298490120,12120,12120,12120,12120,0
|
|
20230728,184300,298490120,12120,12120,12120,12120,0
|
|
20230728,184200,298490120,12120,12120,12120,12120,0
|
|
20230728,184100,298490120,12120,12120,12120,12120,0
|
|
20230728,184000,298490120,12120,12120,12120,12120,0
|
|
20230728,183900,298490120,12120,12120,12120,12120,0
|
|
20230728,183800,298490120,12120,12120,12120,12120,0
|
|
20230728,183700,298490120,12120,12120,12120,12120,0
|
|
20230728,183600,298490120,12120,12120,12120,12120,0
|
|
20230728,183500,298490120,12120,12120,12120,12120,0
|
|
20230728,183400,298490120,12120,12120,12120,12120,0
|
|
20230728,183300,298490120,12120,12120,12120,12120,0
|
|
20230728,183200,298490120,12120,12120,12120,12120,0
|
|
20230728,183100,298490120,12120,12120,12120,12120,0
|
|
20230728,183000,298490120,12120,12120,12120,12120,0
|
|
20230728,182900,298490120,12120,12120,12120,12120,0
|
|
20230728,182800,298490120,12120,12120,12120,12120,0
|
|
20230728,182700,298490120,12120,12120,12120,12120,0
|
|
20230728,182600,298490120,12120,12120,12120,12120,0
|
|
20230728,182500,298490120,12120,12120,12120,12120,0
|
|
20230728,182400,298490120,12120,12120,12120,12120,0
|
|
20230728,182300,298490120,12120,12120,12120,12120,0
|
|
20230728,182200,298490120,12120,12120,12120,12120,0
|
|
20230728,182100,298490120,12120,12120,12120,12120,0
|
|
20230728,182000,298490120,12120,12120,12120,12120,110
|
|
20230728,181900,298490120,12120,12120,12120,12120,0
|
|
20230728,181800,298490120,12120,12120,12120,12120,0
|
|
20230728,181700,298490120,12120,12120,12120,12120,0
|
|
20230728,181600,298490120,12120,12120,12120,12120,0
|
|
20230728,181500,298490120,12120,12120,12120,12120,0
|
|
20230728,181400,298490120,12120,12120,12120,12120,0
|
|
20230728,181300,298490120,12120,12120,12120,12120,0
|
|
20230728,181200,298490120,12120,12120,12120,12120,0
|
|
20230728,181100,298490120,12120,12120,12120,12120,0
|
|
20230728,181000,298490120,12120,12120,12120,12120,0
|
|
20230728,180900,298490120,12120,12120,12120,12120,0
|
|
20230728,180800,298490120,12120,12120,12120,12120,0
|
|
20230728,180700,298490120,12120,12120,12120,12120,0
|
|
20230728,180600,298490120,12120,12120,12120,12120,0
|
|
20230728,180500,298490120,12120,12120,12120,12120,0
|
|
20230728,180400,298490120,12120,12120,12120,12120,0
|
|
20230728,180300,298490120,12120,12120,12120,12120,0
|
|
20230728,180200,298490120,12120,12120,12120,12120,0
|
|
20230728,180100,298490120,12120,12120,12120,12120,0
|
|
20230728,180000,298490120,12120,12120,12120,12120,0
|
|
20230728,175900,298490120,12120,12120,12120,12120,0
|
|
20230728,175800,298490120,12120,12120,12120,12120,0
|
|
20230728,175700,298490120,12120,12120,12120,12120,0
|
|
20230728,175600,298490120,12120,12120,12120,12120,0
|
|
20230728,175500,298490120,12120,12120,12120,12120,0
|
|
20230728,175400,298490120,12120,12120,12120,12120,0
|
|
20230728,175300,298490120,12120,12120,12120,12120,0
|
|
20230728,175200,298490120,12120,12120,12120,12120,0
|
|
20230728,175100,298490120,12120,12120,12120,12120,0
|
|
20230728,175000,298490120,12120,12120,12120,12120,110
|
|
20230728,174900,298490120,12120,12120,12120,12120,0
|
|
20230728,174800,298490120,12120,12120,12120,12120,0
|
|
20230728,174700,298490120,12120,12120,12120,12120,0
|
|
20230728,174600,298490120,12120,12120,12120,12120,0
|
|
20230728,174500,298490120,12120,12120,12120,12120,0
|
|
20230728,174400,298490120,12120,12120,12120,12120,0
|
|
20230728,174300,298490120,12120,12120,12120,12120,0
|
|
20230728,174200,298490120,12120,12120,12120,12120,0
|
|
20230728,174100,298490120,12120,12120,12120,12120,0
|
|
20230728,174000,298490120,12120,12120,12120,12120,0
|
|
20230728,173900,298490120,12120,12120,12120,12120,0
|
|
20230728,173800,298490120,12120,12120,12120,12120,0
|
|
20230728,173700,298490120,12120,12120,12120,12120,0
|
|
20230728,173600,298490120,12120,12120,12120,12120,0
|
|
20230728,173500,298490120,12120,12120,12120,12120,0
|
|
20230728,173400,298490120,12120,12120,12120,12120,0
|
|
20230728,173300,298490120,12120,12120,12120,12120,0
|
|
20230728,173200,298490120,12120,12120,12120,12120,0
|
|
20230728,173100,298490120,12120,12120,12120,12120,0
|
|
20230728,173000,298490120,12120,12120,12120,12120,0
|
|
20230728,172900,298490120,12120,12120,12120,12120,0
|
|
20230728,172800,298490120,12120,12120,12120,12120,0
|
|
20230728,172700,298490120,12120,12120,12120,12120,0
|
|
20230728,172600,298490120,12120,12120,12120,12120,0
|
|
20230728,172500,298490120,12120,12120,12120,12120,0
|
|
20230728,172400,298490120,12120,12120,12120,12120,0
|
|
20230728,172300,298490120,12120,12120,12120,12120,0
|
|
20230728,172200,298490120,12120,12120,12120,12120,0
|
|
20230728,172100,298490120,12120,12120,12120,12120,0
|
|
20230728,172000,298490120,12120,12120,12120,12120,110
|
|
20230728,171900,298490120,12120,12120,12120,12120,0
|
|
20230728,171800,298490120,12120,12120,12120,12120,0
|
|
20230728,171700,298490120,12120,12120,12120,12120,0
|
|
20230728,171600,298490120,12120,12120,12120,12120,0
|
|
20230728,171500,298490120,12120,12120,12120,12120,0
|
|
20230728,171400,298490120,12120,12120,12120,12120,0
|
|
20230728,171300,298490120,12120,12120,12120,12120,0
|
|
20230728,171200,298490120,12120,12120,12120,12120,0
|
|
20230728,171100,298490120,12120,12120,12120,12120,0
|
|
20230728,171000,298490120,12120,12120,12120,12120,0
|
|
20230728,170900,298490120,12120,12120,12120,12120,0
|
|
20230728,170800,298490120,12120,12120,12120,12120,0
|
|
20230728,170700,298490120,12120,12120,12120,12120,0
|
|
20230728,170600,298490120,12120,12120,12120,12120,0
|
|
20230728,170500,298490120,12120,12120,12120,12120,0
|
|
20230728,170400,298490120,12120,12120,12120,12120,0
|
|
20230728,170300,298490120,12120,12120,12120,12120,0
|
|
20230728,170200,298490120,12120,12120,12120,12120,0
|
|
20230728,170100,298490120,12120,12120,12120,12120,0
|
|
20230728,170000,298490120,12120,12120,12120,12120,0
|
|
20230728,165900,298490120,12120,12120,12120,12120,0
|
|
20230728,165800,298490120,12120,12120,12120,12120,0
|
|
20230728,165700,298490120,12120,12120,12120,12120,0
|
|
20230728,165600,298490120,12120,12120,12120,12120,0
|
|
20230728,165500,298490120,12120,12120,12120,12120,0
|
|
20230728,165400,298490120,12120,12120,12120,12120,0
|
|
20230728,165300,298490120,12120,12120,12120,12120,0
|
|
20230728,165200,298490120,12120,12120,12120,12120,0
|
|
20230728,165100,298490120,12120,12120,12120,12120,0
|
|
20230728,165000,298490120,12120,12120,12120,12120,110
|
|
20230728,164900,298490120,12120,12120,12120,12120,0
|
|
20230728,164800,298490120,12120,12120,12120,12120,0
|
|
20230728,164700,298490120,12120,12120,12120,12120,0
|
|
20230728,164600,298490120,12120,12120,12120,12120,0
|
|
20230728,164500,298490120,12120,12120,12120,12120,0
|
|
20230728,164400,298490120,12120,12120,12120,12120,0
|
|
20230728,164300,298490120,12120,12120,12120,12120,0
|
|
20230728,164200,298490120,12120,12120,12120,12120,0
|
|
20230728,164100,298490120,12120,12120,12120,12120,0
|
|
20230728,164000,298490120,12120,12120,12120,12120,0
|
|
20230728,163900,298490120,12120,12120,12120,12120,0
|
|
20230728,163800,298490120,12120,12120,12120,12120,0
|
|
20230728,163700,298490120,12120,12120,12120,12120,0
|
|
20230728,163600,298490120,12120,12120,12120,12120,0
|
|
20230728,163500,298490120,12120,12120,12120,12120,0
|
|
20230728,163400,298490120,12120,12120,12120,12120,0
|
|
20230728,163300,298490120,12120,12120,12120,12120,0
|
|
20230728,163200,298490120,12120,12120,12120,12120,0
|
|
20230728,163100,298490120,12120,12120,12120,12120,0
|
|
20230728,163000,298490120,12120,12120,12120,12120,0
|
|
20230728,162900,298490120,12120,12120,12120,12120,0
|
|
20230728,162800,298490120,12120,12120,12120,12120,0
|
|
20230728,162700,298490120,12120,12120,12120,12120,0
|
|
20230728,162600,298490120,12120,12120,12120,12120,0
|
|
20230728,162500,298490120,12120,12120,12120,12120,0
|
|
20230728,162400,298490120,12120,12120,12120,12120,0
|
|
20230728,162300,298490120,12120,12120,12120,12120,0
|
|
20230728,162200,298490120,12120,12120,12120,12120,0
|
|
20230728,162100,298490120,12120,12120,12120,12120,0
|
|
20230728,162000,298490120,12120,12120,12120,12120,110
|
|
20230728,161900,298490120,12120,12120,12120,12120,0
|
|
20230728,161800,298490120,12120,12120,12120,12120,0
|
|
20230728,161700,298490120,12120,12120,12120,12120,0
|
|
20230728,161600,298490120,12120,12120,12120,12120,0
|
|
20230728,161500,298490120,12120,12120,12120,12120,0
|
|
20230728,161400,298490120,12120,12120,12120,12120,0
|
|
20230728,161300,298490120,12120,12120,12120,12120,0
|
|
20230728,161200,298490120,12120,12120,12120,12120,0
|
|
20230728,161100,298490120,12120,12120,12120,12120,0
|
|
20230728,161000,298490120,12120,12120,12120,12120,0
|
|
20230728,160900,298490120,12120,12120,12120,12120,0
|
|
20230728,160800,298490120,12120,12120,12120,12120,0
|
|
20230728,160700,298490120,12120,12120,12120,12120,0
|
|
20230728,160600,298490120,12120,12120,12120,12120,0
|
|
20230728,160500,298490120,12120,12120,12120,12120,0
|
|
20230728,160400,298490120,12120,12120,12120,12120,0
|
|
20230728,160300,298490120,12120,12120,12120,12120,0
|
|
20230728,160200,298490120,12120,12120,12120,12120,0
|
|
20230728,160100,298490120,12120,12120,12120,12120,0
|
|
20230728,160000,298490120,12120,12120,12120,12120,0
|
|
20230728,155900,298490120,12120,12120,12120,12120,0
|
|
20230728,155800,298490120,12120,12120,12120,12120,0
|
|
20230728,155700,298490120,12120,12120,12120,12120,0
|
|
20230728,155600,298490120,12120,12120,12120,12120,0
|
|
20230728,155500,298490120,12120,12120,12120,12120,0
|
|
20230728,155400,298490120,12120,12120,12120,12120,0
|
|
20230728,155300,298490120,12120,12120,12120,12120,0
|
|
20230728,155200,298490120,12120,12120,12120,12120,0
|
|
20230728,155100,298490120,12120,12120,12120,12120,0
|
|
20230728,155000,298490120,12120,12120,12120,12120,110
|
|
20230728,154900,298490120,12120,12120,12120,12120,0
|
|
20230728,154800,298490120,12120,12120,12120,12120,0
|
|
20230728,154700,298490120,12120,12120,12120,12120,0
|
|
20230728,154600,298490120,12120,12120,12120,12120,0
|
|
20230728,154500,298490120,12120,12120,12120,12120,0
|
|
20230728,154400,298490120,12120,12120,12120,12120,0
|
|
20230728,154300,298490120,12120,12120,12120,12120,0
|
|
20230728,154200,298490120,12120,12120,12120,12120,0
|
|
20230728,154100,298490120,12120,12120,12120,12120,0
|
|
20230728,154000,298490120,12120,12120,12120,12120,0
|
|
20230728,153900,298490120,12120,12120,12120,12120,0
|
|
20230728,153800,298490120,12120,12120,12120,12120,0
|
|
20230728,153700,298490120,12120,12120,12120,12120,0
|
|
20230728,153600,298490120,12120,12120,12120,12120,0
|
|
20230728,153500,298490120,12120,12120,12120,12120,0
|
|
20230728,153400,298490120,12120,12120,12120,12120,0
|
|
20230728,153300,298490120,12120,12120,12120,12120,0
|
|
20230728,153200,298490120,12120,12120,12120,12120,0
|
|
20230728,153100,298490120,12120,12120,12120,12120,0
|
|
20230728,153000,298490120,12120,12120,12120,12120,110
|
|
20230728,152900,297156920,12110,12110,12110,12110,0
|
|
20230728,152800,297156920,12110,12110,12110,12110,0
|
|
20230728,152700,297156920,12110,12110,12110,12110,0
|
|
20230728,152600,297156920,12110,12110,12110,12110,0
|
|
20230728,152500,297156920,12110,12110,12110,12110,0
|
|
20230728,152400,297156920,12110,12110,12110,12110,0
|
|
20230728,152300,297156920,12110,12110,12110,12110,0
|
|
20230728,152200,297156920,12110,12110,12110,12110,0
|
|
20230728,152100,297156920,12110,12110,12110,12110,0
|
|
20230728,152000,297156920,12110,12110,12110,12110,0
|
|
20230728,151900,297156920,12110,12090,12110,12090,161
|
|
20230728,151800,295209360,12090,12090,12090,12090,0
|
|
20230728,151700,295209360,12090,12090,12090,12090,25
|
|
20230728,151600,294907110,12040,12040,12040,12040,0
|
|
20230728,151500,294907110,12040,12040,12040,12040,0
|
|
20230728,151400,294907110,12040,12040,12040,12040,0
|
|
20230728,151300,294907110,12040,12040,12040,12040,210
|
|
20230728,151200,292378710,12040,12050,12050,12040,435
|
|
20230728,151100,287139210,12060,12060,12060,12060,0
|
|
20230728,151000,287139210,12060,12060,12060,12060,441
|
|
20230728,150900,281820750,12100,12100,12100,12100,0
|
|
20230728,150800,281820750,12100,12100,12100,12100,0
|
|
20230728,150700,281820750,12100,12100,12100,12100,0
|
|
20230728,150600,281820750,12100,12100,12100,12100,0
|
|
20230728,150500,281820750,12100,12100,12100,12100,0
|
|
20230728,150400,281820750,12100,12100,12100,12100,0
|
|
20230728,150300,281820750,12100,12100,12100,12100,0
|
|
20230728,150200,281820750,12100,12100,12100,12100,0
|
|
20230728,150100,281820750,12100,12100,12100,12100,0
|
|
20230728,150000,281820750,12100,12100,12100,12100,0
|
|
20230728,145900,281820750,12100,12100,12100,12100,0
|
|
20230728,145800,281820750,12100,12100,12100,12100,0
|
|
20230728,145700,281820750,12100,12100,12100,12100,0
|
|
20230728,145600,281820750,12100,12090,12100,12090,470
|
|
20230728,145500,276134890,12060,12060,12060,12060,0
|
|
20230728,145400,276134890,12060,12060,12060,12060,0
|
|
20230728,145300,276134890,12060,12060,12060,12060,0
|
|
20230728,145200,276134890,12060,12090,12090,12060,7
|
|
20230728,145100,276050380,12070,12070,12070,12070,0
|
|
20230728,145000,276050380,12070,12070,12070,12070,0
|
|
20230728,144900,276050380,12070,12070,12070,12070,0
|
|
20230728,144800,276050380,12070,12070,12070,12070,222
|
|
20230728,144700,273370840,12060,12060,12060,12060,0
|
|
20230728,144600,273370840,12060,12060,12060,12060,0
|
|
20230728,144500,273370840,12060,12070,12070,12060,657
|
|
20230728,144400,265447290,12090,12090,12090,12090,17
|
|
20230728,144300,265241760,12090,12090,12090,12090,0
|
|
20230728,144200,265241760,12090,12090,12090,12090,0
|
|
20230728,144100,265241760,12090,12090,12090,12090,0
|
|
20230728,144000,265241760,12090,12090,12090,12090,1
|
|
20230728,143900,265229670,12070,12070,12070,12070,0
|
|
20230728,143800,265229670,12070,12070,12070,12070,0
|
|
20230728,143700,265229670,12070,12070,12070,12070,0
|
|
20230728,143600,265229670,12070,12080,12080,12070,250
|
|
20230728,143500,262210010,12080,12080,12080,12080,0
|
|
20230728,143400,262210010,12080,12080,12080,12080,100
|
|
20230728,143300,261002010,12080,12080,12080,12080,100
|
|
20230728,143200,259794010,12100,12100,12100,12100,0
|
|
20230728,143100,259794010,12100,12100,12100,12100,165
|
|
20230728,143000,257797510,12100,12100,12100,12100,0
|
|
20230728,142900,257797510,12100,12100,12100,12100,0
|
|
20230728,142800,257797510,12100,12100,12100,12100,0
|
|
20230728,142700,257797510,12100,12100,12100,12100,7
|
|
20230728,142600,257712810,12100,12100,12100,12100,0
|
|
20230728,142500,257712810,12100,12100,12100,12100,0
|
|
20230728,142400,257712810,12100,12100,12100,12100,0
|
|
20230728,142300,257712810,12100,12100,12100,12100,10
|
|
20230728,142200,257591810,12100,12100,12100,12100,120
|
|
20230728,142100,256139810,12120,12120,12120,12120,55
|
|
20230728,142000,255473210,12120,12120,12120,12120,0
|
|
20230728,141900,255473210,12120,12120,12120,12120,0
|
|
20230728,141800,255473210,12120,12120,12120,12120,0
|
|
20230728,141700,255473210,12120,12120,12120,12120,0
|
|
20230728,141600,255473210,12120,12120,12120,12120,0
|
|
20230728,141500,255473210,12120,12120,12120,12120,0
|
|
20230728,141400,255473210,12120,12120,12120,12120,0
|
|
20230728,141300,255473210,12120,12120,12120,12120,10
|
|
20230728,141200,255352010,12110,12110,12110,12110,0
|
|
20230728,141100,255352010,12110,12110,12110,12110,342
|
|
20230728,141000,251210390,12110,12110,12110,12110,0
|
|
20230728,140900,251210390,12110,12110,12110,12110,0
|
|
20230728,140800,251210390,12110,12110,12110,12110,0
|
|
20230728,140700,251210390,12110,12110,12110,12110,10
|
|
20230728,140600,251089290,12110,12090,12110,12090,261
|
|
20230728,140500,247930360,12080,12080,12080,12080,113
|
|
20230728,140400,246565320,12080,12080,12080,12080,0
|
|
20230728,140300,246565320,12080,12080,12080,12080,0
|
|
20230728,140200,246565320,12080,12080,12080,12080,0
|
|
20230728,140100,246565320,12080,12080,12080,12080,0
|
|
20230728,140000,246565320,12080,12080,12080,12080,2
|
|
20230728,135900,246541160,12080,12080,12080,12080,0
|
|
20230728,135800,246541160,12080,12080,12080,12080,0
|
|
20230728,135700,246541160,12080,12080,12080,12080,0
|
|
20230728,135600,246541160,12080,12080,12080,12080,0
|
|
20230728,135500,246541160,12080,12080,12080,12080,0
|
|
20230728,135400,246541160,12080,12080,12080,12080,0
|
|
20230728,135300,246541160,12080,12080,12080,12080,0
|
|
20230728,135200,246541160,12080,12080,12080,12080,0
|
|
20230728,135100,246541160,12080,12080,12080,12080,100
|
|
20230728,135000,245333160,12080,12080,12080,12080,0
|
|
20230728,134900,245333160,12080,12080,12080,12080,10
|
|
20230728,134800,245212360,12090,12090,12090,12090,0
|
|
20230728,134700,245212360,12090,12090,12090,12090,0
|
|
20230728,134600,245212360,12090,12090,12090,12090,0
|
|
20230728,134500,245212360,12090,12090,12090,12090,0
|
|
20230728,134400,245212360,12090,12090,12090,12090,0
|
|
20230728,134300,245212360,12090,12090,12090,12090,0
|
|
20230728,134200,245212360,12090,12090,12090,12090,9
|
|
20230728,134100,245103550,12090,12090,12090,12090,0
|
|
20230728,134000,245103550,12090,12090,12090,12090,0
|
|
20230728,133900,245103550,12090,12090,12090,12090,1
|
|
20230728,133800,245091460,12080,12080,12080,12080,0
|
|
20230728,133700,245091460,12080,12080,12080,12080,0
|
|
20230728,133600,245091460,12080,12080,12080,12080,100
|
|
20230728,133500,243883460,12080,12080,12080,12080,0
|
|
20230728,133400,243883460,12080,12080,12080,12080,0
|
|
20230728,133300,243883460,12080,12080,12080,12080,0
|
|
20230728,133200,243883460,12080,12080,12080,12080,0
|
|
20230728,133100,243883460,12080,12080,12080,12080,0
|
|
20230728,133000,243883460,12080,12080,12080,12080,0
|
|
20230728,132900,243883460,12080,12080,12080,12080,1
|
|
20230728,132800,243871380,12070,12070,12070,12070,0
|
|
20230728,132700,243871380,12070,12070,12070,12070,0
|
|
20230728,132600,243871380,12070,12070,12070,12070,4
|
|
20230728,132500,243823100,12080,12080,12080,12080,0
|
|
20230728,132400,243823100,12080,12080,12080,12080,0
|
|
20230728,132300,243823100,12080,12080,12080,12080,0
|
|
20230728,132200,243823100,12080,12080,12080,12080,9
|
|
20230728,132100,243714380,12070,12070,12070,12070,46
|
|
20230728,132000,243159160,12070,12070,12070,12070,0
|
|
20230728,131900,243159160,12070,12070,12070,12070,0
|
|
20230728,131800,243159160,12070,12070,12070,12070,0
|
|
20230728,131700,243159160,12070,12070,12070,12070,0
|
|
20230728,131600,243159160,12070,12070,12070,12070,10
|
|
20230728,131500,243038460,12080,12080,12080,12080,1
|
|
20230728,131400,243026380,12030,12030,12030,12030,0
|
|
20230728,131300,243026380,12030,12030,12030,12030,0
|
|
20230728,131200,243026380,12030,12030,12030,12030,0
|
|
20230728,131100,243026380,12030,12030,12030,12030,0
|
|
20230728,131000,243026380,12030,12030,12030,12030,0
|
|
20230728,130900,243026380,12030,12030,12030,12030,0
|
|
20230728,130800,243026380,12030,12030,12030,12030,0
|
|
20230728,130700,243026380,12030,12030,12030,12030,0
|
|
20230728,130600,243026380,12030,12030,12030,12030,0
|
|
20230728,130500,243026380,12030,12030,12030,12030,0
|
|
20230728,130400,243026380,12030,12030,12030,12030,0
|
|
20230728,130300,243026380,12030,12030,12030,12030,0
|
|
20230728,130200,243026380,12030,12030,12030,12030,0
|
|
20230728,130100,243026380,12030,12030,12030,12030,0
|
|
20230728,130000,243026380,12030,12030,12030,12030,0
|
|
20230728,125900,243026380,12030,12080,12080,12030,17
|
|
20230728,125800,242821370,12090,12090,12090,12090,0
|
|
20230728,125700,242821370,12090,12090,12090,12090,0
|
|
20230728,125600,242821370,12090,12090,12090,12090,0
|
|
20230728,125500,242821370,12090,12090,12090,12090,0
|
|
20230728,125400,242821370,12090,12090,12090,12090,0
|
|
20230728,125300,242821370,12090,12090,12090,12090,0
|
|
20230728,125200,242821370,12090,12010,12090,12010,123
|
|
20230728,125100,241343900,12010,12010,12010,12010,0
|
|
20230728,125000,241343900,12010,12010,12010,12010,0
|
|
20230728,124900,241343900,12010,12020,12020,12010,156
|
|
20230728,124800,239469710,12040,12050,12050,12040,28
|
|
20230728,124700,239132390,12130,12130,12130,12130,0
|
|
20230728,124600,239132390,12130,12130,12130,12130,1
|
|
20230728,124500,239120260,12050,12140,12140,12050,301
|
|
20230728,124400,235480810,12110,12140,12140,12110,50
|
|
20230728,124300,234874110,12150,12150,12150,12150,68
|
|
20230728,124200,234047910,12150,12150,12150,12150,205
|
|
20230728,124100,231557160,12150,12150,12150,12150,0
|
|
20230728,124000,231557160,12150,12150,12150,12150,5
|
|
20230728,123900,231496410,12150,12130,12150,12130,445
|
|
20230728,123800,226094160,12130,12130,12130,12130,0
|
|
20230728,123700,226094160,12130,12130,12130,12130,0
|
|
20230728,123600,226094160,12130,12130,12130,12130,0
|
|
20230728,123500,226094160,12130,12130,12130,12130,0
|
|
20230728,123400,226094160,12130,12130,12130,12130,0
|
|
20230728,123300,226094160,12130,12130,12130,12130,1
|
|
20230728,123200,226082030,12120,12120,12120,12120,0
|
|
20230728,123100,226082030,12120,12120,12120,12120,0
|
|
20230728,123000,226082030,12120,12120,12120,12120,0
|
|
20230728,122900,226082030,12120,12120,12120,12120,0
|
|
20230728,122800,226082030,12120,12120,12120,12120,0
|
|
20230728,122700,226082030,12120,12120,12120,12120,0
|
|
20230728,122600,226082030,12120,12120,12120,12120,0
|
|
20230728,122500,226082030,12120,12120,12120,12120,0
|
|
20230728,122400,226082030,12120,12120,12120,12120,0
|
|
20230728,122300,226082030,12120,12150,12150,12120,7
|
|
20230728,122200,225997160,12150,12150,12150,12150,0
|
|
20230728,122100,225997160,12150,12130,12150,12120,105
|
|
20230728,122000,224724290,12120,12120,12120,12120,1
|
|
20230728,121900,224712170,12120,12120,12120,12120,0
|
|
20230728,121800,224712170,12120,12100,12120,12100,37
|
|
20230728,121700,224264410,12100,12100,12100,12100,0
|
|
20230728,121600,224264410,12100,12100,12100,12100,0
|
|
20230728,121500,224264410,12100,12100,12100,12100,0
|
|
20230728,121400,224264410,12100,12100,12100,12100,10
|
|
20230728,121300,224143410,12100,12100,12100,12100,153
|
|
20230728,121200,222292110,12100,12100,12100,12100,0
|
|
20230728,121100,222292110,12100,12100,12100,12100,0
|
|
20230728,121000,222292110,12100,12100,12100,12100,8
|
|
20230728,120900,222195310,12100,12100,12100,12100,108
|
|
20230728,120800,220888510,12100,12100,12100,12100,70
|
|
20230728,120700,220041510,12000,12100,12100,12000,1000
|
|
20230728,120600,208027170,12140,12140,12140,12140,3
|
|
20230728,120500,207990750,12150,12150,12150,12150,0
|
|
20230728,120400,207990750,12150,12110,12150,12110,73
|
|
20230728,120300,207104910,12100,12100,12100,12100,193
|
|
20230728,120200,204769610,12090,12090,12090,12090,27
|
|
20230728,120100,204443180,12080,12080,12080,12080,0
|
|
20230728,120000,204443180,12080,12080,12080,12080,1020
|
|
20230728,115900,192121580,12080,12080,12080,12080,176
|
|
20230728,115800,189995500,12060,12070,12070,12060,50
|
|
20230728,115700,189392010,12090,12080,12090,12080,80
|
|
20230728,115600,188425310,12070,12070,12070,12070,5
|
|
20230728,115500,188364960,12070,12050,12070,12050,692
|
|
20230728,115400,180012620,12070,12060,12070,12060,49
|
|
20230728,115300,179421670,12100,12060,12100,12060,100
|
|
20230728,115200,178214130,12060,12070,12070,12060,59
|
|
20230728,115100,177502060,12080,12050,12080,12050,168
|
|
20230728,115000,175473960,12040,12030,12040,12030,7
|
|
20230728,114900,175389690,12030,12030,12030,12030,0
|
|
20230728,114800,175389690,12030,12030,12030,12030,50
|
|
20230728,114700,174788190,12030,12030,12030,12030,0
|
|
20230728,114600,174788190,12030,12030,12030,12030,0
|
|
20230728,114500,174788190,12030,12020,12040,12020,12
|
|
20230728,114400,174643810,12030,12010,12030,12010,73
|
|
20230728,114300,173765820,12010,11970,12010,11970,119
|
|
20230728,114200,172337910,11970,11970,11970,11970,1
|
|
20230728,114100,172325940,11980,11970,11980,11970,31
|
|
20230728,114000,171954640,11970,11970,11970,11970,0
|
|
20230728,113900,171954640,11970,11970,11970,11970,0
|
|
20230728,113800,171954640,11970,11970,11970,11970,0
|
|
20230728,113700,171954640,11970,11970,11970,11970,10
|
|
20230728,113600,171834940,11960,11960,11960,11960,0
|
|
20230728,113500,171834940,11960,11960,11960,11960,0
|
|
20230728,113400,171834940,11960,11950,11970,11950,181
|
|
20230728,113300,169669370,11960,11960,11960,11960,0
|
|
20230728,113200,169669370,11960,11960,11960,11960,0
|
|
20230728,113100,169669370,11960,11960,11960,11960,0
|
|
20230728,113000,169669370,11960,11960,11960,11960,0
|
|
20230728,112900,169669370,11960,11960,11960,11960,0
|
|
20230728,112800,169669370,11960,11960,11960,11960,0
|
|
20230728,112700,169669370,11960,11960,11960,11960,0
|
|
20230728,112600,169669370,11960,11960,11960,11960,0
|
|
20230728,112500,169669370,11960,11960,11960,11960,0
|
|
20230728,112400,169669370,11960,11970,11970,11960,31
|
|
20230728,112300,169298600,11970,11970,11970,11970,0
|
|
20230728,112200,169298600,11970,11970,11970,11970,0
|
|
20230728,112100,169298600,11970,11970,11970,11970,0
|
|
20230728,112000,169298600,11970,11970,11970,11970,0
|
|
20230728,111900,169298600,11970,11970,11970,11970,0
|
|
20230728,111800,169298600,11970,11970,11970,11970,0
|
|
20230728,111700,169298600,11970,11960,11970,11960,20
|
|
20230728,111600,169059330,11930,11930,11930,11930,271
|
|
20230728,111500,165826300,11930,11930,11930,11930,108
|
|
20230728,111400,164537860,11940,11940,11940,11940,0
|
|
20230728,111300,164537860,11940,11940,11940,11940,0
|
|
20230728,111200,164537860,11940,11950,11950,11940,11
|
|
20230728,111100,164406510,11950,11950,11950,11950,0
|
|
20230728,111000,164406510,11950,11960,11960,11950,38
|
|
20230728,110900,163952310,11970,11960,12090,11960,208
|
|
20230728,110800,161456920,11960,11960,11960,11960,10
|
|
20230728,110700,161337320,11970,11980,11980,11970,41
|
|
20230728,110600,160846150,11920,11920,11920,11920,0
|
|
20230728,110500,160846150,11920,11860,12100,11860,1094
|
|
20230728,110400,147743410,11850,11850,11850,11850,0
|
|
20230728,110300,147743410,11850,11850,11850,11850,0
|
|
20230728,110200,147743410,11850,11850,11850,11850,0
|
|
20230728,110100,147743410,11850,11840,11850,11840,228
|
|
20230728,110000,145041640,11850,11850,11850,11850,0
|
|
20230728,105900,145041640,11850,11850,11850,11850,0
|
|
20230728,105800,145041640,11850,11850,11850,11850,0
|
|
20230728,105700,145041640,11850,11850,11850,11850,90
|
|
20230728,105600,143975140,11850,11850,11850,11850,0
|
|
20230728,105500,143975140,11850,11850,11850,11850,0
|
|
20230728,105400,143975140,11850,11850,11850,11850,0
|
|
20230728,105300,143975140,11850,11850,11850,11850,0
|
|
20230728,105200,143975140,11850,11860,11860,11850,5
|
|
20230728,105100,143915860,11860,11850,11860,11850,11
|
|
20230728,105000,143785460,11850,11850,11850,11850,0
|
|
20230728,104900,143785460,11850,11840,11850,11840,10
|
|
20230728,104800,143667020,11850,11850,11850,11850,0
|
|
20230728,104700,143667020,11850,11850,11850,11850,0
|
|
20230728,104600,143667020,11850,11850,11850,11850,0
|
|
20230728,104500,143667020,11850,11850,11850,11850,0
|
|
20230728,104400,143667020,11850,11850,11850,11850,0
|
|
20230728,104300,143667020,11850,11850,11850,11850,0
|
|
20230728,104200,143667020,11850,11850,11850,11850,0
|
|
20230728,104100,143667020,11850,11850,11850,11850,0
|
|
20230728,104000,143667020,11850,11850,11850,11850,0
|
|
20230728,103900,143667020,11850,11850,11850,11850,0
|
|
20230728,103800,143667020,11850,11850,11850,11850,10
|
|
20230728,103700,143548520,11780,11780,11780,11780,0
|
|
20230728,103600,143548520,11780,11780,11780,11780,105
|
|
20230728,103500,142311620,11780,11790,11790,11780,11
|
|
20230728,103400,142181980,11800,11810,11820,11800,263
|
|
20230728,103300,139076410,11820,11820,11820,11820,35
|
|
20230728,103200,138662710,11820,11850,11850,11820,64
|
|
20230728,103100,137905960,11850,11850,11850,11850,1
|
|
20230728,103000,137894110,11850,11850,11850,11850,0
|
|
20230728,102900,137894110,11850,11850,11850,11850,13
|
|
20230728,102800,137740060,11850,11840,11850,11840,140
|
|
20230728,102700,136081230,11840,11840,11840,11840,0
|
|
20230728,102600,136081230,11840,11840,11840,11840,0
|
|
20230728,102500,136081230,11840,11840,11840,11840,8
|
|
20230728,102400,135986510,11850,11880,11880,11850,358
|
|
20230728,102300,131741360,11880,11880,11880,11880,33
|
|
20230728,102200,131349320,11880,11860,11880,11860,302
|
|
20230728,102100,127763970,11840,11840,11840,11840,20
|
|
20230728,102000,127527170,11850,11830,11850,11810,598
|
|
20230728,101900,120461090,11830,11830,11830,11830,62
|
|
20230728,101800,119727630,11830,11830,11830,11830,0
|
|
20230728,101700,119727630,11830,11780,11830,11780,2597
|
|
20230728,101600,89083410,11760,11760,11760,11750,1255
|
|
20230728,101500,74336660,11760,11760,11760,11760,0
|
|
20230728,101400,74336660,11760,11760,11760,11760,0
|
|
20230728,101300,74336660,11760,11760,11760,11760,0
|
|
20230728,101200,74336660,11760,11760,11760,11760,0
|
|
20230728,101100,74336660,11760,11760,11760,11760,0
|
|
20230728,101000,74336660,11760,11760,11760,11760,0
|
|
20230728,100900,74336660,11760,11760,11760,11760,0
|
|
20230728,100800,74336660,11760,11760,11760,11760,190
|
|
20230728,100700,72102260,11760,11760,11760,11760,0
|
|
20230728,100600,72102260,11760,11700,11760,11690,268
|
|
20230728,100500,68968500,11680,11680,11680,11680,0
|
|
20230728,100400,68968500,11680,11680,11680,11680,0
|
|
20230728,100300,68968500,11680,11680,11680,11680,0
|
|
20230728,100200,68968500,11680,11680,11680,11680,0
|
|
20230728,100100,68968500,11680,11680,11680,11680,0
|
|
20230728,100000,68968500,11680,11680,11680,11680,0
|
|
20230728,095900,68968500,11680,11680,11680,11680,0
|
|
20230728,095800,68968500,11680,11680,11680,11680,0
|
|
20230728,095700,68968500,11680,11680,11680,11680,20
|
|
20230728,095600,68734900,11660,11660,11660,11660,0
|
|
20230728,095500,68734900,11660,11670,11670,11660,2
|
|
20230728,095400,68711570,11730,11730,11730,11730,0
|
|
20230728,095300,68711570,11730,11710,11730,11710,10
|
|
20230728,095200,68594450,11710,11710,11710,11710,1
|
|
20230728,095100,68582740,11660,11660,11660,11660,0
|
|
20230728,095000,68582740,11660,11700,11700,11650,198
|
|
20230728,094900,66269550,11760,11760,11760,11760,7
|
|
20230728,094800,66187230,11780,11780,11780,11780,0
|
|
20230728,094700,66187230,11780,11780,11780,11780,0
|
|
20230728,094600,66187230,11780,11780,11780,11780,0
|
|
20230728,094500,66187230,11780,11780,11780,11780,1
|
|
20230728,094400,66175450,11730,11730,11730,11730,99
|
|
20230728,094300,65014180,11730,11730,11730,11730,1
|
|
20230728,094200,65002450,11730,11730,11730,11730,100
|
|
20230728,094100,63829450,11730,11730,11730,11730,0
|
|
20230728,094000,63829450,11730,11730,11730,11730,0
|
|
20230728,093900,63829450,11730,11730,11730,11730,0
|
|
20230728,093800,63829450,11730,11730,11730,11730,0
|
|
20230728,093700,63829450,11730,11730,11730,11730,0
|
|
20230728,093600,63829450,11730,11730,11730,11730,1
|
|
20230728,093500,63817720,11730,11700,11730,11700,309
|
|
20230728,093400,60202360,11730,11730,11730,11710,111
|
|
20230728,093300,58901930,11730,11730,11730,11730,30
|
|
20230728,093200,58550030,11730,11730,11730,11730,15
|
|
20230728,093100,58374080,11730,11730,11730,11730,20
|
|
20230728,093000,58139480,11720,11730,11730,11720,111
|
|
20230728,092900,56837900,11770,11770,11770,11770,0
|
|
20230728,092800,56837900,11770,11730,11770,11720,101
|
|
20230728,092700,55654030,11720,11720,11720,11720,0
|
|
20230728,092600,55654030,11720,11720,11720,11720,0
|
|
20230728,092500,55654030,11720,11720,11720,11720,1
|
|
20230728,092400,55642310,11800,11800,11800,11800,113
|
|
20230728,092300,54308910,11790,11790,11790,11790,10
|
|
20230728,092200,54191010,11780,11780,11780,11780,0
|
|
20230728,092100,54191010,11780,11780,11780,11780,1
|
|
20230728,092000,54179230,11780,11780,11780,11700,416
|
|
20230728,091900,49308740,11770,11760,11770,11760,12
|
|
20230728,091800,49167520,11760,11760,11760,11760,492
|
|
20230728,091700,43381600,11780,11780,11780,11780,1
|
|
20230728,091600,43369820,11790,11800,11800,11790,202
|
|
20230728,091500,40987230,11810,11800,11810,11800,39
|
|
20230728,091400,40526840,11790,11790,11790,11790,0
|
|
20230728,091300,40526840,11790,11790,11790,11790,0
|
|
20230728,091200,40526840,11790,11790,11790,11790,10
|
|
20230728,091100,40408940,11800,11800,11800,11800,0
|
|
20230728,091000,40408940,11800,11810,11810,11800,11
|
|
20230728,090900,40279130,11810,11810,11810,11810,10
|
|
20230728,090800,40161030,11810,11810,11810,11810,50
|
|
20230728,090700,39570530,11810,11640,11810,11560,1135
|
|
20230728,090600,26323090,11630,11590,11630,11550,172
|
|
20230728,090500,24327930,11710,11710,11720,11710,103
|
|
20230728,090400,23121380,11800,11720,11800,11400,1452
|
|
20230728,090300,6325160,11700,11750,11750,11700,51
|
|
20230728,090200,5728310,11800,11820,11820,11800,298
|
|
20230728,090100,2211500,11810,11910,11910,11810,86
|
|
20230728,090000,1191000,11910,11910,11910,11910,100
|