670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,200700,83778890,6460,6460,6460,6460,956
|
|
20230728,200600,83778890,6460,6460,6460,6460,0
|
|
20230728,200500,83778890,6460,6460,6460,6460,0
|
|
20230728,200400,83778890,6460,6460,6460,6460,0
|
|
20230728,200300,83778890,6460,6460,6460,6460,0
|
|
20230728,200200,83778890,6460,6460,6460,6460,0
|
|
20230728,200100,83778890,6460,6460,6460,6460,0
|
|
20230728,200000,83778890,6460,6460,6460,6460,0
|
|
20230728,195900,83778890,6460,6460,6460,6460,0
|
|
20230728,195800,83778890,6460,6460,6460,6460,0
|
|
20230728,195700,83778890,6460,6460,6460,6460,0
|
|
20230728,195600,83778890,6460,6460,6460,6460,0
|
|
20230728,195500,83778890,6460,6460,6460,6460,0
|
|
20230728,195400,83778890,6460,6460,6460,6460,0
|
|
20230728,195300,83778890,6460,6460,6460,6460,0
|
|
20230728,195200,83778890,6460,6460,6460,6460,0
|
|
20230728,195100,83778890,6460,6460,6460,6460,0
|
|
20230728,195000,83778890,6460,6460,6460,6460,0
|
|
20230728,194900,83778890,6460,6460,6460,6460,0
|
|
20230728,194800,83778890,6460,6460,6460,6460,0
|
|
20230728,194700,83778890,6460,6460,6460,6460,0
|
|
20230728,194600,83778890,6460,6460,6460,6460,0
|
|
20230728,194500,83778890,6460,6460,6460,6460,0
|
|
20230728,194400,83778890,6460,6460,6460,6460,0
|
|
20230728,194300,83778890,6460,6460,6460,6460,0
|
|
20230728,194200,83778890,6460,6460,6460,6460,0
|
|
20230728,194100,83778890,6460,6460,6460,6460,0
|
|
20230728,194000,83778890,6460,6460,6460,6460,0
|
|
20230728,193900,83778890,6460,6460,6460,6460,0
|
|
20230728,193800,83778890,6460,6460,6460,6460,0
|
|
20230728,193700,83778890,6460,6460,6460,6460,956
|
|
20230728,193600,83778890,6460,6460,6460,6460,0
|
|
20230728,193500,83778890,6460,6460,6460,6460,0
|
|
20230728,193400,83778890,6460,6460,6460,6460,0
|
|
20230728,193300,83778890,6460,6460,6460,6460,0
|
|
20230728,193200,83778890,6460,6460,6460,6460,0
|
|
20230728,193100,83778890,6460,6460,6460,6460,0
|
|
20230728,193000,83778890,6460,6460,6460,6460,0
|
|
20230728,192900,83778890,6460,6460,6460,6460,0
|
|
20230728,192800,83778890,6460,6460,6460,6460,0
|
|
20230728,192700,83778890,6460,6460,6460,6460,0
|
|
20230728,192600,83778890,6460,6460,6460,6460,0
|
|
20230728,192500,83778890,6460,6460,6460,6460,0
|
|
20230728,192400,83778890,6460,6460,6460,6460,0
|
|
20230728,192300,83778890,6460,6460,6460,6460,0
|
|
20230728,192200,83778890,6460,6460,6460,6460,0
|
|
20230728,192100,83778890,6460,6460,6460,6460,0
|
|
20230728,192000,83778890,6460,6460,6460,6460,0
|
|
20230728,191900,83778890,6460,6460,6460,6460,0
|
|
20230728,191800,83778890,6460,6460,6460,6460,0
|
|
20230728,191700,83778890,6460,6460,6460,6460,0
|
|
20230728,191600,83778890,6460,6460,6460,6460,0
|
|
20230728,191500,83778890,6460,6460,6460,6460,0
|
|
20230728,191400,83778890,6460,6460,6460,6460,0
|
|
20230728,191300,83778890,6460,6460,6460,6460,0
|
|
20230728,191200,83778890,6460,6460,6460,6460,0
|
|
20230728,191100,83778890,6460,6460,6460,6460,0
|
|
20230728,191000,83778890,6460,6460,6460,6460,0
|
|
20230728,190900,83778890,6460,6460,6460,6460,0
|
|
20230728,190800,83778890,6460,6460,6460,6460,0
|
|
20230728,190700,83778890,6460,6460,6460,6460,956
|
|
20230728,190600,83778890,6460,6460,6460,6460,0
|
|
20230728,190500,83778890,6460,6460,6460,6460,0
|
|
20230728,190400,83778890,6460,6460,6460,6460,0
|
|
20230728,190300,83778890,6460,6460,6460,6460,0
|
|
20230728,190200,83778890,6460,6460,6460,6460,0
|
|
20230728,190100,83778890,6460,6460,6460,6460,0
|
|
20230728,190000,83778890,6460,6460,6460,6460,0
|
|
20230728,185900,83778890,6460,6460,6460,6460,0
|
|
20230728,185800,83778890,6460,6460,6460,6460,0
|
|
20230728,185700,83778890,6460,6460,6460,6460,0
|
|
20230728,185600,83778890,6460,6460,6460,6460,0
|
|
20230728,185500,83778890,6460,6460,6460,6460,0
|
|
20230728,185400,83778890,6460,6460,6460,6460,0
|
|
20230728,185300,83778890,6460,6460,6460,6460,0
|
|
20230728,185200,83778890,6460,6460,6460,6460,0
|
|
20230728,185100,83778890,6460,6460,6460,6460,0
|
|
20230728,185000,83778890,6460,6460,6460,6460,0
|
|
20230728,184900,83778890,6460,6460,6460,6460,0
|
|
20230728,184800,83778890,6460,6460,6460,6460,0
|
|
20230728,184700,83778890,6460,6460,6460,6460,0
|
|
20230728,184600,83778890,6460,6460,6460,6460,0
|
|
20230728,184500,83778890,6460,6460,6460,6460,0
|
|
20230728,184400,83778890,6460,6460,6460,6460,0
|
|
20230728,184300,83778890,6460,6460,6460,6460,0
|
|
20230728,184200,83778890,6460,6460,6460,6460,0
|
|
20230728,184100,83778890,6460,6460,6460,6460,0
|
|
20230728,184000,83778890,6460,6460,6460,6460,0
|
|
20230728,183900,83778890,6460,6460,6460,6460,0
|
|
20230728,183800,83778890,6460,6460,6460,6460,0
|
|
20230728,183700,83778890,6460,6460,6460,6460,956
|
|
20230728,183600,83778890,6460,6460,6460,6460,0
|
|
20230728,183500,83778890,6460,6460,6460,6460,0
|
|
20230728,183400,83778890,6460,6460,6460,6460,0
|
|
20230728,183300,83778890,6460,6460,6460,6460,0
|
|
20230728,183200,83778890,6460,6460,6460,6460,0
|
|
20230728,183100,83778890,6460,6460,6460,6460,0
|
|
20230728,183000,83778890,6460,6460,6460,6460,0
|
|
20230728,182900,83778890,6460,6460,6460,6460,0
|
|
20230728,182800,83778890,6460,6460,6460,6460,0
|
|
20230728,182700,83778890,6460,6460,6460,6460,0
|
|
20230728,182600,83778890,6460,6460,6460,6460,0
|
|
20230728,182500,83778890,6460,6460,6460,6460,0
|
|
20230728,182400,83778890,6460,6460,6460,6460,0
|
|
20230728,182300,83778890,6460,6460,6460,6460,0
|
|
20230728,182200,83778890,6460,6460,6460,6460,0
|
|
20230728,182100,83778890,6460,6460,6460,6460,0
|
|
20230728,182000,83778890,6460,6460,6460,6460,0
|
|
20230728,181900,83778890,6460,6460,6460,6460,0
|
|
20230728,181800,83778890,6460,6460,6460,6460,0
|
|
20230728,181700,83778890,6460,6460,6460,6460,0
|
|
20230728,181600,83778890,6460,6460,6460,6460,0
|
|
20230728,181500,83778890,6460,6460,6460,6460,0
|
|
20230728,181400,83778890,6460,6460,6460,6460,0
|
|
20230728,181300,83778890,6460,6460,6460,6460,0
|
|
20230728,181200,83778890,6460,6460,6460,6460,0
|
|
20230728,181100,83778890,6460,6460,6460,6460,0
|
|
20230728,181000,83778890,6460,6460,6460,6460,0
|
|
20230728,180900,83778890,6460,6460,6460,6460,0
|
|
20230728,180800,83778890,6460,6460,6460,6460,0
|
|
20230728,180700,83778890,6460,6460,6460,6460,956
|
|
20230728,180600,83778890,6460,6460,6460,6460,0
|
|
20230728,180500,83778890,6460,6460,6460,6460,0
|
|
20230728,180400,83778890,6460,6460,6460,6460,0
|
|
20230728,180300,83778890,6460,6460,6460,6460,0
|
|
20230728,180200,83778890,6460,6460,6460,6460,0
|
|
20230728,180100,83778890,6460,6460,6460,6460,0
|
|
20230728,180000,83778890,6460,6460,6460,6460,0
|
|
20230728,175900,83778890,6460,6460,6460,6460,0
|
|
20230728,175800,83778890,6460,6460,6460,6460,0
|
|
20230728,175700,83778890,6460,6460,6460,6460,0
|
|
20230728,175600,83778890,6460,6460,6460,6460,0
|
|
20230728,175500,83778890,6460,6460,6460,6460,0
|
|
20230728,175400,83778890,6460,6460,6460,6460,0
|
|
20230728,175300,83778890,6460,6460,6460,6460,0
|
|
20230728,175200,83778890,6460,6460,6460,6460,0
|
|
20230728,175100,83778890,6460,6460,6460,6460,0
|
|
20230728,175000,83778890,6460,6460,6460,6460,0
|
|
20230728,174900,83778890,6460,6460,6460,6460,0
|
|
20230728,174800,83778890,6460,6460,6460,6460,0
|
|
20230728,174700,83778890,6460,6460,6460,6460,0
|
|
20230728,174600,83778890,6460,6460,6460,6460,0
|
|
20230728,174500,83778890,6460,6460,6460,6460,0
|
|
20230728,174400,83778890,6460,6460,6460,6460,0
|
|
20230728,174300,83778890,6460,6460,6460,6460,0
|
|
20230728,174200,83778890,6460,6460,6460,6460,0
|
|
20230728,174100,83778890,6460,6460,6460,6460,0
|
|
20230728,174000,83778890,6460,6460,6460,6460,0
|
|
20230728,173900,83778890,6460,6460,6460,6460,0
|
|
20230728,173800,83778890,6460,6460,6460,6460,0
|
|
20230728,173700,83778890,6460,6460,6460,6460,956
|
|
20230728,173600,83778890,6460,6460,6460,6460,0
|
|
20230728,173500,83778890,6460,6460,6460,6460,0
|
|
20230728,173400,83778890,6460,6460,6460,6460,0
|
|
20230728,173300,83778890,6460,6460,6460,6460,0
|
|
20230728,173200,83778890,6460,6460,6460,6460,0
|
|
20230728,173100,83778890,6460,6460,6460,6460,0
|
|
20230728,173000,83778890,6460,6460,6460,6460,0
|
|
20230728,172900,83778890,6460,6460,6460,6460,0
|
|
20230728,172800,83778890,6460,6460,6460,6460,0
|
|
20230728,172700,83778890,6460,6460,6460,6460,0
|
|
20230728,172600,83778890,6460,6460,6460,6460,0
|
|
20230728,172500,83778890,6460,6460,6460,6460,0
|
|
20230728,172400,83778890,6460,6460,6460,6460,0
|
|
20230728,172300,83778890,6460,6460,6460,6460,0
|
|
20230728,172200,83778890,6460,6460,6460,6460,0
|
|
20230728,172100,83778890,6460,6460,6460,6460,0
|
|
20230728,172000,83778890,6460,6460,6460,6460,0
|
|
20230728,171900,83778890,6460,6460,6460,6460,0
|
|
20230728,171800,83778890,6460,6460,6460,6460,0
|
|
20230728,171700,83778890,6460,6460,6460,6460,0
|
|
20230728,171600,83778890,6460,6460,6460,6460,0
|
|
20230728,171500,83778890,6460,6460,6460,6460,0
|
|
20230728,171400,83778890,6460,6460,6460,6460,0
|
|
20230728,171300,83778890,6460,6460,6460,6460,0
|
|
20230728,171200,83778890,6460,6460,6460,6460,0
|
|
20230728,171100,83778890,6460,6460,6460,6460,0
|
|
20230728,171000,83778890,6460,6460,6460,6460,0
|
|
20230728,170900,83778890,6460,6460,6460,6460,0
|
|
20230728,170800,83778890,6460,6460,6460,6460,0
|
|
20230728,170700,83778890,6460,6460,6460,6460,956
|
|
20230728,170600,83778890,6460,6460,6460,6460,0
|
|
20230728,170500,83778890,6460,6460,6460,6460,0
|
|
20230728,170400,83778890,6460,6460,6460,6460,0
|
|
20230728,170300,83778890,6460,6460,6460,6460,0
|
|
20230728,170200,83778890,6460,6460,6460,6460,0
|
|
20230728,170100,83778890,6460,6460,6460,6460,0
|
|
20230728,170000,83778890,6460,6460,6460,6460,0
|
|
20230728,165900,83778890,6460,6460,6460,6460,0
|
|
20230728,165800,83778890,6460,6460,6460,6460,0
|
|
20230728,165700,83778890,6460,6460,6460,6460,0
|
|
20230728,165600,83778890,6460,6460,6460,6460,0
|
|
20230728,165500,83778890,6460,6460,6460,6460,0
|
|
20230728,165400,83778890,6460,6460,6460,6460,0
|
|
20230728,165300,83778890,6460,6460,6460,6460,0
|
|
20230728,165200,83778890,6460,6460,6460,6460,0
|
|
20230728,165100,83778890,6460,6460,6460,6460,0
|
|
20230728,165000,83778890,6460,6460,6460,6460,0
|
|
20230728,164900,83778890,6460,6460,6460,6460,0
|
|
20230728,164800,83778890,6460,6460,6460,6460,0
|
|
20230728,164700,83778890,6460,6460,6460,6460,0
|
|
20230728,164600,83778890,6460,6460,6460,6460,0
|
|
20230728,164500,83778890,6460,6460,6460,6460,0
|
|
20230728,164400,83778890,6460,6460,6460,6460,0
|
|
20230728,164300,83778890,6460,6460,6460,6460,0
|
|
20230728,164200,83778890,6460,6460,6460,6460,0
|
|
20230728,164100,83778890,6460,6460,6460,6460,0
|
|
20230728,164000,83778890,6460,6460,6460,6460,0
|
|
20230728,163900,83778890,6460,6460,6460,6460,0
|
|
20230728,163800,83778890,6460,6460,6460,6460,0
|
|
20230728,163700,83778890,6460,6460,6460,6460,956
|
|
20230728,163600,83778890,6460,6460,6460,6460,0
|
|
20230728,163500,83778890,6460,6460,6460,6460,0
|
|
20230728,163400,83778890,6460,6460,6460,6460,0
|
|
20230728,163300,83778890,6460,6460,6460,6460,0
|
|
20230728,163200,83778890,6460,6460,6460,6460,0
|
|
20230728,163100,83778890,6460,6460,6460,6460,0
|
|
20230728,163000,83778890,6460,6460,6460,6460,0
|
|
20230728,162900,83778890,6460,6460,6460,6460,0
|
|
20230728,162800,83778890,6460,6460,6460,6460,0
|
|
20230728,162700,83778890,6460,6460,6460,6460,0
|
|
20230728,162600,83778890,6460,6460,6460,6460,0
|
|
20230728,162500,83778890,6460,6460,6460,6460,0
|
|
20230728,162400,83778890,6460,6460,6460,6460,0
|
|
20230728,162300,83778890,6460,6460,6460,6460,0
|
|
20230728,162200,83778890,6460,6460,6460,6460,0
|
|
20230728,162100,83778890,6460,6460,6460,6460,0
|
|
20230728,162000,83778890,6460,6460,6460,6460,0
|
|
20230728,161900,83778890,6460,6460,6460,6460,0
|
|
20230728,161800,83778890,6460,6460,6460,6460,0
|
|
20230728,161700,83778890,6460,6460,6460,6460,0
|
|
20230728,161600,83778890,6460,6460,6460,6460,0
|
|
20230728,161500,83778890,6460,6460,6460,6460,0
|
|
20230728,161400,83778890,6460,6460,6460,6460,0
|
|
20230728,161300,83778890,6460,6460,6460,6460,0
|
|
20230728,161200,83778890,6460,6460,6460,6460,0
|
|
20230728,161100,83778890,6460,6460,6460,6460,0
|
|
20230728,161000,83778890,6460,6460,6460,6460,0
|
|
20230728,160900,83778890,6460,6460,6460,6460,0
|
|
20230728,160800,83778890,6460,6460,6460,6460,0
|
|
20230728,160700,83778890,6460,6460,6460,6460,956
|
|
20230728,160600,83778890,6460,6460,6460,6460,0
|
|
20230728,160500,83778890,6460,6460,6460,6460,0
|
|
20230728,160400,83778890,6460,6460,6460,6460,0
|
|
20230728,160300,83778890,6460,6460,6460,6460,0
|
|
20230728,160200,83778890,6460,6460,6460,6460,0
|
|
20230728,160100,83778890,6460,6460,6460,6460,0
|
|
20230728,160000,83778890,6460,6460,6460,6460,0
|
|
20230728,155900,83778890,6460,6460,6460,6460,0
|
|
20230728,155800,83778890,6460,6460,6460,6460,0
|
|
20230728,155700,83778890,6460,6460,6460,6460,0
|
|
20230728,155600,83778890,6460,6460,6460,6460,0
|
|
20230728,155500,83778890,6460,6460,6460,6460,0
|
|
20230728,155400,83778890,6460,6460,6460,6460,0
|
|
20230728,155300,83778890,6460,6460,6460,6460,0
|
|
20230728,155200,83778890,6460,6460,6460,6460,0
|
|
20230728,155100,83778890,6460,6460,6460,6460,0
|
|
20230728,155000,83778890,6460,6460,6460,6460,0
|
|
20230728,154900,83778890,6460,6460,6460,6460,0
|
|
20230728,154800,83778890,6460,6460,6460,6460,0
|
|
20230728,154700,83778890,6460,6460,6460,6460,0
|
|
20230728,154600,83778890,6460,6460,6460,6460,0
|
|
20230728,154500,83778890,6460,6460,6460,6460,0
|
|
20230728,154400,83778890,6460,6460,6460,6460,0
|
|
20230728,154300,83778890,6460,6460,6460,6460,0
|
|
20230728,154200,83778890,6460,6460,6460,6460,0
|
|
20230728,154100,83778890,6460,6460,6460,6460,0
|
|
20230728,154000,83778890,6460,6460,6460,6460,0
|
|
20230728,153900,83778890,6460,6460,6460,6460,0
|
|
20230728,153800,83778890,6460,6460,6460,6460,0
|
|
20230728,153700,83778890,6460,6460,6460,6460,956
|
|
20230728,153600,83778890,6460,6460,6460,6460,0
|
|
20230728,153500,83778890,6460,6460,6460,6460,0
|
|
20230728,153400,83778890,6460,6460,6460,6460,0
|
|
20230728,153300,83778890,6460,6460,6460,6460,0
|
|
20230728,153200,83778890,6460,6460,6460,6460,0
|
|
20230728,153100,83778890,6460,6460,6460,6460,0
|
|
20230728,153000,83778890,6460,6460,6460,6460,956
|
|
20230728,152900,77603130,6360,6360,6360,6360,0
|
|
20230728,152800,77603130,6360,6360,6360,6360,0
|
|
20230728,152700,77603130,6360,6360,6360,6360,0
|
|
20230728,152600,77603130,6360,6360,6360,6360,0
|
|
20230728,152500,77603130,6360,6360,6360,6360,0
|
|
20230728,152400,77603130,6360,6360,6360,6360,0
|
|
20230728,152300,77603130,6360,6360,6360,6360,0
|
|
20230728,152200,77603130,6360,6360,6360,6360,0
|
|
20230728,152100,77603130,6360,6360,6360,6360,0
|
|
20230728,152000,77603130,6360,6360,6360,6360,0
|
|
20230728,151900,77603130,6360,6350,6360,6310,316
|
|
20230728,151800,75595460,6360,6360,6360,6360,0
|
|
20230728,151700,75595460,6360,6360,6360,6360,0
|
|
20230728,151600,75595460,6360,6310,6360,6310,11
|
|
20230728,151500,75526000,6310,6310,6310,6310,36
|
|
20230728,151400,75298840,6370,6330,6370,6300,972
|
|
20230728,151300,69165110,6390,6390,6390,6390,0
|
|
20230728,151200,69165110,6390,6390,6390,6390,1
|
|
20230728,151100,69158720,6320,6320,6320,6320,0
|
|
20230728,151000,69158720,6320,6320,6320,6320,35
|
|
20230728,150900,68937520,6390,6390,6390,6390,0
|
|
20230728,150800,68937520,6390,6390,6390,6390,0
|
|
20230728,150700,68937520,6390,6390,6390,6390,0
|
|
20230728,150600,68937520,6390,6390,6390,6390,1
|
|
20230728,150500,68931130,6350,6390,6390,6350,474
|
|
20230728,150400,65921030,6400,6400,6400,6400,0
|
|
20230728,150300,65921030,6400,6400,6400,6400,0
|
|
20230728,150200,65921030,6400,6400,6400,6400,0
|
|
20230728,150100,65921030,6400,6400,6400,6400,0
|
|
20230728,150000,65921030,6400,6400,6400,6400,30
|
|
20230728,145900,65729030,6490,6490,6490,6490,0
|
|
20230728,145800,65729030,6490,6490,6490,6490,0
|
|
20230728,145700,65729030,6490,6490,6490,6490,0
|
|
20230728,145600,65729030,6490,6490,6490,6490,0
|
|
20230728,145500,65729030,6490,6490,6490,6490,0
|
|
20230728,145400,65729030,6490,6490,6490,6490,0
|
|
20230728,145300,65729030,6490,6390,6490,6390,151
|
|
20230728,145200,64752090,6450,6450,6450,6450,1
|
|
20230728,145100,64745640,6500,6500,6500,6500,0
|
|
20230728,145000,64745640,6500,6500,6500,6500,0
|
|
20230728,144900,64745640,6500,6500,6500,6500,0
|
|
20230728,144800,64745640,6500,6500,6500,6500,0
|
|
20230728,144700,64745640,6500,6500,6500,6500,0
|
|
20230728,144600,64745640,6500,6500,6500,6500,0
|
|
20230728,144500,64745640,6500,6500,6500,6500,0
|
|
20230728,144400,64745640,6500,6500,6500,6500,0
|
|
20230728,144300,64745640,6500,6500,6500,6500,0
|
|
20230728,144200,64745640,6500,6500,6500,6500,0
|
|
20230728,144100,64745640,6500,6500,6500,6500,0
|
|
20230728,144000,64745640,6500,6500,6500,6500,0
|
|
20230728,143900,64745640,6500,6500,6500,6500,0
|
|
20230728,143800,64745640,6500,6500,6500,6500,1
|
|
20230728,143700,64739140,6380,6300,6500,6290,3063
|
|
20230728,143600,45418810,6300,6300,6300,6300,0
|
|
20230728,143500,45418810,6300,6300,6300,6300,0
|
|
20230728,143400,45418810,6300,6300,6300,6300,0
|
|
20230728,143300,45418810,6300,6300,6300,6300,1
|
|
20230728,143200,45412510,6260,6260,6260,6260,2
|
|
20230728,143100,45399990,6280,6280,6280,6280,0
|
|
20230728,143000,45399990,6280,6280,6280,6280,0
|
|
20230728,142900,45399990,6280,6280,6280,6280,283
|
|
20230728,142800,43622750,6280,6280,6280,6280,83
|
|
20230728,142700,43101510,6290,6290,6290,6290,0
|
|
20230728,142600,43101510,6290,6290,6290,6290,0
|
|
20230728,142500,43101510,6290,6290,6290,6290,34
|
|
20230728,142400,42887650,6300,6300,6300,6300,0
|
|
20230728,142300,42887650,6300,6300,6300,6300,1
|
|
20230728,142200,42881350,6290,6290,6290,6290,0
|
|
20230728,142100,42881350,6290,6290,6290,6290,0
|
|
20230728,142000,42881350,6290,6290,6290,6290,0
|
|
20230728,141900,42881350,6290,6280,6290,6280,473
|
|
20230728,141800,39906250,6280,6280,6280,6280,0
|
|
20230728,141700,39906250,6280,6280,6280,6280,0
|
|
20230728,141600,39906250,6280,6280,6280,6280,0
|
|
20230728,141500,39906250,6280,6280,6280,6280,0
|
|
20230728,141400,39906250,6280,6280,6280,6280,69
|
|
20230728,141300,39472930,6280,6270,6280,6270,30
|
|
20230728,141200,39284820,6270,6270,6270,6270,159
|
|
20230728,141100,38287890,6280,6280,6280,6280,0
|
|
20230728,141000,38287890,6280,6280,6280,6280,0
|
|
20230728,140900,38287890,6280,6280,6280,6280,0
|
|
20230728,140800,38287890,6280,6280,6280,6280,0
|
|
20230728,140700,38287890,6280,6280,6280,6280,0
|
|
20230728,140600,38287890,6280,6280,6280,6280,0
|
|
20230728,140500,38287890,6280,6280,6280,6280,0
|
|
20230728,140400,38287890,6280,6280,6280,6280,0
|
|
20230728,140300,38287890,6280,6280,6280,6280,0
|
|
20230728,140200,38287890,6280,6280,6280,6280,0
|
|
20230728,140100,38287890,6280,6280,6280,6280,0
|
|
20230728,140000,38287890,6280,6280,6280,6280,0
|
|
20230728,135900,38287890,6280,6280,6280,6280,0
|
|
20230728,135800,38287890,6280,6280,6280,6280,0
|
|
20230728,135700,38287890,6280,6280,6280,6280,0
|
|
20230728,135600,38287890,6280,6280,6280,6280,0
|
|
20230728,135500,38287890,6280,6280,6280,6280,0
|
|
20230728,135400,38287890,6280,6280,6280,6280,0
|
|
20230728,135300,38287890,6280,6280,6280,6280,0
|
|
20230728,135200,38287890,6280,6280,6280,6280,0
|
|
20230728,135100,38287890,6280,6280,6280,6280,0
|
|
20230728,135000,38287890,6280,6280,6280,6280,0
|
|
20230728,134900,38287890,6280,6280,6280,6280,0
|
|
20230728,134800,38287890,6280,6280,6280,6280,0
|
|
20230728,134700,38287890,6280,6280,6280,6280,0
|
|
20230728,134600,38287890,6280,6280,6280,6280,0
|
|
20230728,134500,38287890,6280,6280,6280,6280,0
|
|
20230728,134400,38287890,6280,6280,6280,6280,0
|
|
20230728,134300,38287890,6280,6280,6280,6280,0
|
|
20230728,134200,38287890,6280,6280,6280,6280,0
|
|
20230728,134100,38287890,6280,6280,6280,6280,0
|
|
20230728,134000,38287890,6280,6280,6280,6280,0
|
|
20230728,133900,38287890,6280,6280,6280,6280,0
|
|
20230728,133800,38287890,6280,6280,6280,6280,0
|
|
20230728,133700,38287890,6280,6280,6280,6280,0
|
|
20230728,133600,38287890,6280,6280,6280,6280,0
|
|
20230728,133500,38287890,6280,6280,6280,6280,0
|
|
20230728,133400,38287890,6280,6280,6280,6280,1
|
|
20230728,133300,38281610,6280,6280,6280,6280,29
|
|
20230728,133200,38099490,6280,6270,6280,6270,471
|
|
20230728,133100,35141720,6280,6280,6280,6280,0
|
|
20230728,133000,35141720,6280,6280,6280,6280,0
|
|
20230728,132900,35141720,6280,6280,6280,6280,0
|
|
20230728,132800,35141720,6280,6280,6280,6280,0
|
|
20230728,132700,35141720,6280,6280,6280,6280,0
|
|
20230728,132600,35141720,6280,6280,6280,6280,0
|
|
20230728,132500,35141720,6280,6280,6280,6280,0
|
|
20230728,132400,35141720,6280,6280,6280,6280,0
|
|
20230728,132300,35141720,6280,6280,6280,6280,0
|
|
20230728,132200,35141720,6280,6280,6280,6280,0
|
|
20230728,132100,35141720,6280,6280,6280,6280,0
|
|
20230728,132000,35141720,6280,6280,6280,6280,0
|
|
20230728,131900,35141720,6280,6260,6280,6260,66
|
|
20230728,131800,34728540,6260,6260,6260,6260,0
|
|
20230728,131700,34728540,6260,6260,6260,6260,0
|
|
20230728,131600,34728540,6260,6260,6260,6260,0
|
|
20230728,131500,34728540,6260,6260,6260,6260,0
|
|
20230728,131400,34728540,6260,6260,6260,6260,0
|
|
20230728,131300,34728540,6260,6260,6260,6260,0
|
|
20230728,131200,34728540,6260,6260,6260,6260,0
|
|
20230728,131100,34728540,6260,6260,6260,6260,0
|
|
20230728,131000,34728540,6260,6260,6260,6260,5
|
|
20230728,130900,34697240,6280,6280,6280,6280,0
|
|
20230728,130800,34697240,6280,6280,6280,6280,0
|
|
20230728,130700,34697240,6280,6280,6280,6280,0
|
|
20230728,130600,34697240,6280,6280,6280,6280,0
|
|
20230728,130500,34697240,6280,6280,6280,6280,0
|
|
20230728,130400,34697240,6280,6280,6280,6280,0
|
|
20230728,130300,34697240,6280,6280,6280,6280,0
|
|
20230728,130200,34697240,6280,6280,6280,6280,0
|
|
20230728,130100,34697240,6280,6280,6280,6280,0
|
|
20230728,130000,34697240,6280,6280,6280,6280,0
|
|
20230728,125900,34697240,6280,6280,6280,6280,0
|
|
20230728,125800,34697240,6280,6280,6280,6280,0
|
|
20230728,125700,34697240,6280,6280,6280,6280,0
|
|
20230728,125600,34697240,6280,6280,6280,6280,0
|
|
20230728,125500,34697240,6280,6280,6280,6280,0
|
|
20230728,125400,34697240,6280,6280,6280,6280,0
|
|
20230728,125300,34697240,6280,6280,6280,6280,0
|
|
20230728,125200,34697240,6280,6280,6280,6280,0
|
|
20230728,125100,34697240,6280,6280,6280,6280,0
|
|
20230728,125000,34697240,6280,6280,6280,6280,0
|
|
20230728,124900,34697240,6280,6280,6280,6280,0
|
|
20230728,124800,34697240,6280,6280,6280,6280,51
|
|
20230728,124700,34376960,6280,6280,6280,6280,0
|
|
20230728,124600,34376960,6280,6280,6280,6280,0
|
|
20230728,124500,34376960,6280,6280,6280,6280,0
|
|
20230728,124400,34376960,6280,6280,6280,6280,0
|
|
20230728,124300,34376960,6280,6280,6280,6280,1
|
|
20230728,124200,34370680,6280,6280,6280,6280,0
|
|
20230728,124100,34370680,6280,6280,6280,6280,0
|
|
20230728,124000,34370680,6280,6280,6280,6280,0
|
|
20230728,123900,34370680,6280,6280,6280,6280,0
|
|
20230728,123800,34370680,6280,6280,6280,6280,314
|
|
20230728,123700,32398760,6280,6280,6280,6280,0
|
|
20230728,123600,32398760,6280,6280,6280,6280,0
|
|
20230728,123500,32398760,6280,6280,6280,6280,0
|
|
20230728,123400,32398760,6280,6280,6280,6280,0
|
|
20230728,123300,32398760,6280,6280,6280,6280,0
|
|
20230728,123200,32398760,6280,6280,6280,6280,0
|
|
20230728,123100,32398760,6280,6280,6280,6280,0
|
|
20230728,123000,32398760,6280,6280,6280,6280,0
|
|
20230728,122900,32398760,6280,6280,6280,6280,0
|
|
20230728,122800,32398760,6280,6280,6280,6280,0
|
|
20230728,122700,32398760,6280,6280,6280,6280,0
|
|
20230728,122600,32398760,6280,6280,6280,6280,0
|
|
20230728,122500,32398760,6280,6280,6280,6280,0
|
|
20230728,122400,32398760,6280,6280,6280,6280,0
|
|
20230728,122300,32398760,6280,6280,6280,6280,0
|
|
20230728,122200,32398760,6280,6280,6280,6280,0
|
|
20230728,122100,32398760,6280,6280,6280,6280,0
|
|
20230728,122000,32398760,6280,6280,6280,6280,0
|
|
20230728,121900,32398760,6280,6280,6280,6280,0
|
|
20230728,121800,32398760,6280,6280,6280,6280,1
|
|
20230728,121700,32392480,6280,6280,6280,6280,0
|
|
20230728,121600,32392480,6280,6280,6280,6280,0
|
|
20230728,121500,32392480,6280,6270,6280,6270,3
|
|
20230728,121400,32373660,6280,6280,6280,6280,0
|
|
20230728,121300,32373660,6280,6280,6280,6280,0
|
|
20230728,121200,32373660,6280,6280,6280,6280,0
|
|
20230728,121100,32373660,6280,6280,6280,6280,0
|
|
20230728,121000,32373660,6280,6280,6280,6280,0
|
|
20230728,120900,32373660,6280,6280,6280,6280,0
|
|
20230728,120800,32373660,6280,6280,6280,6280,0
|
|
20230728,120700,32373660,6280,6280,6280,6280,0
|
|
20230728,120600,32373660,6280,6280,6280,6280,0
|
|
20230728,120500,32373660,6280,6280,6280,6280,0
|
|
20230728,120400,32373660,6280,6280,6280,6280,0
|
|
20230728,120300,32373660,6280,6280,6280,6280,0
|
|
20230728,120200,32373660,6280,6280,6280,6280,0
|
|
20230728,120100,32373660,6280,6280,6280,6280,0
|
|
20230728,120000,32373660,6280,6280,6280,6280,0
|
|
20230728,115900,32373660,6280,6280,6280,6280,0
|
|
20230728,115800,32373660,6280,6250,6280,6250,206
|
|
20230728,115700,31085990,6250,6250,6250,6250,0
|
|
20230728,115600,31085990,6250,6250,6250,6250,0
|
|
20230728,115500,31085990,6250,6250,6250,6250,0
|
|
20230728,115400,31085990,6250,6250,6250,6250,0
|
|
20230728,115300,31085990,6250,6250,6250,6250,0
|
|
20230728,115200,31085990,6250,6250,6250,6250,0
|
|
20230728,115100,31085990,6250,6210,6250,6210,20
|
|
20230728,115000,30961750,6210,6250,6250,6210,101
|
|
20230728,114900,30334500,6240,6240,6240,6240,259
|
|
20230728,114800,28718340,6240,6240,6240,6240,0
|
|
20230728,114700,28718340,6240,6240,6240,6240,0
|
|
20230728,114600,28718340,6240,6240,6240,6240,0
|
|
20230728,114500,28718340,6240,6240,6240,6240,0
|
|
20230728,114400,28718340,6240,6240,6240,6240,0
|
|
20230728,114300,28718340,6240,6240,6240,6240,0
|
|
20230728,114200,28718340,6240,6240,6240,6240,8
|
|
20230728,114100,28668420,6240,6240,6240,6240,0
|
|
20230728,114000,28668420,6240,6240,6240,6240,0
|
|
20230728,113900,28668420,6240,6240,6240,6240,0
|
|
20230728,113800,28668420,6240,6240,6240,6240,0
|
|
20230728,113700,28668420,6240,6240,6240,6240,0
|
|
20230728,113600,28668420,6240,6240,6240,6240,0
|
|
20230728,113500,28668420,6240,6240,6240,6240,0
|
|
20230728,113400,28668420,6240,6240,6240,6240,0
|
|
20230728,113300,28668420,6240,6240,6240,6240,0
|
|
20230728,113200,28668420,6240,6240,6240,6240,0
|
|
20230728,113100,28668420,6240,6240,6240,6240,0
|
|
20230728,113000,28668420,6240,6240,6240,6240,0
|
|
20230728,112900,28668420,6240,6240,6240,6240,0
|
|
20230728,112800,28668420,6240,6240,6240,6240,0
|
|
20230728,112700,28668420,6240,6240,6240,6200,7
|
|
20230728,112600,28624780,6250,6250,6250,6250,0
|
|
20230728,112500,28624780,6250,6250,6250,6250,0
|
|
20230728,112400,28624780,6250,6250,6250,6250,0
|
|
20230728,112300,28624780,6250,6250,6250,6240,229
|
|
20230728,112200,27193580,6250,6250,6250,6250,1
|
|
20230728,112100,27187330,6250,6250,6250,6250,0
|
|
20230728,112000,27187330,6250,6250,6250,6250,0
|
|
20230728,111900,27187330,6250,6250,6250,6250,0
|
|
20230728,111800,27187330,6250,6250,6250,6250,0
|
|
20230728,111700,27187330,6250,6250,6250,6250,0
|
|
20230728,111600,27187330,6250,6250,6250,6250,0
|
|
20230728,111500,27187330,6250,6250,6250,6250,0
|
|
20230728,111400,27187330,6250,6250,6250,6250,0
|
|
20230728,111300,27187330,6250,6250,6250,6250,0
|
|
20230728,111200,27187330,6250,6250,6250,6250,0
|
|
20230728,111100,27187330,6250,6250,6250,6250,0
|
|
20230728,111000,27187330,6250,6250,6250,6250,0
|
|
20230728,110900,27187330,6250,6250,6250,6250,0
|
|
20230728,110800,27187330,6250,6250,6250,6250,0
|
|
20230728,110700,27187330,6250,6240,6250,6240,16
|
|
20230728,110600,27087480,6250,6250,6250,6250,0
|
|
20230728,110500,27087480,6250,6250,6250,6250,0
|
|
20230728,110400,27087480,6250,6250,6250,6250,0
|
|
20230728,110300,27087480,6250,6190,6250,6190,1124
|
|
20230728,110200,20129860,6190,6190,6190,6190,0
|
|
20230728,110100,20129860,6190,6190,6190,6190,0
|
|
20230728,110000,20129860,6190,6190,6190,6190,0
|
|
20230728,105900,20129860,6190,6190,6190,6190,0
|
|
20230728,105800,20129860,6190,6190,6190,6190,0
|
|
20230728,105700,20129860,6190,6170,6190,6170,45
|
|
20230728,105600,19852190,6170,6170,6170,6170,0
|
|
20230728,105500,19852190,6170,6170,6170,6170,0
|
|
20230728,105400,19852190,6170,6170,6170,6170,0
|
|
20230728,105300,19852190,6170,6170,6170,6170,0
|
|
20230728,105200,19852190,6170,6170,6170,6170,0
|
|
20230728,105100,19852190,6170,6170,6170,6170,0
|
|
20230728,105000,19852190,6170,6170,6170,6170,0
|
|
20230728,104900,19852190,6170,6170,6170,6170,70
|
|
20230728,104800,19420290,6170,6170,6170,6170,0
|
|
20230728,104700,19420290,6170,6170,6170,6170,3
|
|
20230728,104600,19401780,6170,6170,6170,6170,0
|
|
20230728,104500,19401780,6170,6170,6170,6170,17
|
|
20230728,104400,19296890,6140,6140,6140,6140,0
|
|
20230728,104300,19296890,6140,6140,6140,6140,0
|
|
20230728,104200,19296890,6140,6140,6140,6140,0
|
|
20230728,104100,19296890,6140,6140,6140,6140,0
|
|
20230728,104000,19296890,6140,6140,6140,6140,0
|
|
20230728,103900,19296890,6140,6140,6140,6140,0
|
|
20230728,103800,19296890,6140,6140,6140,6140,0
|
|
20230728,103700,19296890,6140,6140,6140,6140,0
|
|
20230728,103600,19296890,6140,6140,6140,6140,0
|
|
20230728,103500,19296890,6140,6140,6140,6140,2
|
|
20230728,103400,19284610,6170,6170,6170,6170,0
|
|
20230728,103300,19284610,6170,6170,6170,6170,0
|
|
20230728,103200,19284610,6170,6170,6170,6170,0
|
|
20230728,103100,19284610,6170,6170,6170,6170,0
|
|
20230728,103000,19284610,6170,6170,6170,6170,0
|
|
20230728,102900,19284610,6170,6170,6170,6170,0
|
|
20230728,102800,19284610,6170,6170,6170,6170,0
|
|
20230728,102700,19284610,6170,6170,6170,6170,0
|
|
20230728,102600,19284610,6170,6170,6170,6170,0
|
|
20230728,102500,19284610,6170,6170,6170,6170,0
|
|
20230728,102400,19284610,6170,6170,6170,6170,0
|
|
20230728,102300,19284610,6170,6170,6170,6170,0
|
|
20230728,102200,19284610,6170,6170,6170,6170,0
|
|
20230728,102100,19284610,6170,6170,6170,6170,0
|
|
20230728,102000,19284610,6170,6170,6170,6170,0
|
|
20230728,101900,19284610,6170,6170,6170,6170,20
|
|
20230728,101800,19161210,6170,6170,6170,6170,0
|
|
20230728,101700,19161210,6170,6150,6170,6150,8
|
|
20230728,101600,19111990,6150,6150,6150,6150,5
|
|
20230728,101500,19081240,6170,6170,6170,6170,0
|
|
20230728,101400,19081240,6170,6170,6170,6170,0
|
|
20230728,101300,19081240,6170,6170,6170,6170,0
|
|
20230728,101200,19081240,6170,6170,6170,6170,0
|
|
20230728,101100,19081240,6170,6170,6170,6170,0
|
|
20230728,101000,19081240,6170,6170,6170,6170,0
|
|
20230728,100900,19081240,6170,6170,6170,6170,0
|
|
20230728,100800,19081240,6170,6170,6170,6170,0
|
|
20230728,100700,19081240,6170,6170,6170,6170,0
|
|
20230728,100600,19081240,6170,6170,6170,6170,1
|
|
20230728,100500,19075070,6170,6170,6170,6170,0
|
|
20230728,100400,19075070,6170,6170,6170,6170,0
|
|
20230728,100300,19075070,6170,6170,6170,6170,0
|
|
20230728,100200,19075070,6170,6170,6170,6170,1
|
|
20230728,100100,19068900,6170,6170,6170,6170,0
|
|
20230728,100000,19068900,6170,6170,6170,6170,0
|
|
20230728,095900,19068900,6170,6170,6170,6170,0
|
|
20230728,095800,19068900,6170,6160,6170,6160,89
|
|
20230728,095700,18520650,6180,6180,6180,6180,0
|
|
20230728,095600,18520650,6180,6180,6180,6180,0
|
|
20230728,095500,18520650,6180,6180,6180,6180,0
|
|
20230728,095400,18520650,6180,6180,6180,6180,0
|
|
20230728,095300,18520650,6180,6180,6180,6180,0
|
|
20230728,095200,18520650,6180,6180,6180,6180,0
|
|
20230728,095100,18520650,6180,6130,6180,6130,36
|
|
20230728,095000,18298500,6180,6180,6180,6180,0
|
|
20230728,094900,18298500,6180,6180,6180,6180,0
|
|
20230728,094800,18298500,6180,6180,6180,6180,0
|
|
20230728,094700,18298500,6180,6180,6180,6180,0
|
|
20230728,094600,18298500,6180,6180,6180,6180,2
|
|
20230728,094500,18286140,6180,6180,6180,6180,0
|
|
20230728,094400,18286140,6180,6180,6180,6180,0
|
|
20230728,094300,18286140,6180,6180,6180,6180,1
|
|
20230728,094200,18279960,6180,6180,6180,6180,0
|
|
20230728,094100,18279960,6180,6180,6180,6180,1
|
|
20230728,094000,18273780,6130,6130,6130,6130,5
|
|
20230728,093900,18243130,6180,6180,6180,6180,1
|
|
20230728,093800,18236950,6090,6190,6190,6090,2000
|
|
20230728,093700,6032640,6280,6280,6280,6280,0
|
|
20230728,093600,6032640,6280,6280,6280,6280,0
|
|
20230728,093500,6032640,6280,6280,6280,6280,0
|
|
20230728,093400,6032640,6280,6280,6280,6280,2
|
|
20230728,093300,6020080,6280,6280,6280,6280,0
|
|
20230728,093200,6020080,6280,6280,6280,6280,0
|
|
20230728,093100,6020080,6280,6280,6280,6280,0
|
|
20230728,093000,6020080,6280,6280,6280,6280,0
|
|
20230728,092900,6020080,6280,6280,6280,6280,0
|
|
20230728,092800,6020080,6280,6280,6280,6280,0
|
|
20230728,092700,6020080,6280,6280,6280,6280,0
|
|
20230728,092600,6020080,6280,6280,6280,6280,0
|
|
20230728,092500,6020080,6280,6280,6280,6280,0
|
|
20230728,092400,6020080,6280,6280,6280,6280,0
|
|
20230728,092300,6020080,6280,6280,6280,6280,1
|
|
20230728,092200,6013800,6280,6280,6280,6280,0
|
|
20230728,092100,6013800,6280,6280,6280,6280,0
|
|
20230728,092000,6013800,6280,6280,6280,6280,0
|
|
20230728,091900,6013800,6280,6280,6280,6280,0
|
|
20230728,091800,6013800,6280,6280,6280,6280,0
|
|
20230728,091700,6013800,6280,6280,6280,6280,0
|
|
20230728,091600,6013800,6280,6280,6280,6280,0
|
|
20230728,091500,6013800,6280,6280,6280,6280,0
|
|
20230728,091400,6013800,6280,6280,6280,6280,0
|
|
20230728,091300,6013800,6280,6280,6280,6280,0
|
|
20230728,091200,6013800,6280,6280,6280,6280,0
|
|
20230728,091100,6013800,6280,6280,6280,6280,0
|
|
20230728,091000,6013800,6280,6280,6280,6280,0
|
|
20230728,090900,6013800,6280,6270,6280,6270,10
|
|
20230728,090800,5951010,6180,6190,6190,6180,32
|
|
20230728,090700,5753240,6190,6190,6190,6190,41
|
|
20230728,090600,5499450,6190,6190,6190,6190,0
|
|
20230728,090500,5499450,6190,6190,6190,6190,0
|
|
20230728,090400,5499450,6190,6190,6190,6190,0
|
|
20230728,090300,5499450,6190,6190,6190,6190,1
|
|
20230728,090200,5493260,6180,6200,6200,6180,94
|
|
20230728,090100,4911130,6200,6200,6200,6200,0
|
|
20230728,090000,4911130,6200,6210,6210,6200,791
|