641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193800,6607940,14180,14180,14180,14180,4
|
|
20230728,193700,6607940,14180,14180,14180,14180,0
|
|
20230728,193600,6607940,14180,14180,14180,14180,0
|
|
20230728,193500,6607940,14180,14180,14180,14180,0
|
|
20230728,193400,6607940,14180,14180,14180,14180,0
|
|
20230728,193300,6607940,14180,14180,14180,14180,0
|
|
20230728,193200,6607940,14180,14180,14180,14180,0
|
|
20230728,193100,6607940,14180,14180,14180,14180,0
|
|
20230728,193000,6607940,14180,14180,14180,14180,0
|
|
20230728,192900,6607940,14180,14180,14180,14180,0
|
|
20230728,192800,6607940,14180,14180,14180,14180,0
|
|
20230728,192700,6607940,14180,14180,14180,14180,0
|
|
20230728,192600,6607940,14180,14180,14180,14180,0
|
|
20230728,192500,6607940,14180,14180,14180,14180,0
|
|
20230728,192400,6607940,14180,14180,14180,14180,0
|
|
20230728,192300,6607940,14180,14180,14180,14180,0
|
|
20230728,192200,6607940,14180,14180,14180,14180,0
|
|
20230728,192100,6607940,14180,14180,14180,14180,0
|
|
20230728,192000,6607940,14180,14180,14180,14180,0
|
|
20230728,191900,6607940,14180,14180,14180,14180,0
|
|
20230728,191800,6607940,14180,14180,14180,14180,0
|
|
20230728,191700,6607940,14180,14180,14180,14180,0
|
|
20230728,191600,6607940,14180,14180,14180,14180,0
|
|
20230728,191500,6607940,14180,14180,14180,14180,0
|
|
20230728,191400,6607940,14180,14180,14180,14180,0
|
|
20230728,191300,6607940,14180,14180,14180,14180,0
|
|
20230728,191200,6607940,14180,14180,14180,14180,0
|
|
20230728,191100,6607940,14180,14180,14180,14180,0
|
|
20230728,191000,6607940,14180,14180,14180,14180,0
|
|
20230728,190900,6607940,14180,14180,14180,14180,0
|
|
20230728,190800,6607940,14180,14180,14180,14180,4
|
|
20230728,190700,6607940,14180,14180,14180,14180,0
|
|
20230728,190600,6607940,14180,14180,14180,14180,0
|
|
20230728,190500,6607940,14180,14180,14180,14180,0
|
|
20230728,190400,6607940,14180,14180,14180,14180,0
|
|
20230728,190300,6607940,14180,14180,14180,14180,0
|
|
20230728,190200,6607940,14180,14180,14180,14180,0
|
|
20230728,190100,6607940,14180,14180,14180,14180,0
|
|
20230728,190000,6607940,14180,14180,14180,14180,0
|
|
20230728,185900,6607940,14180,14180,14180,14180,0
|
|
20230728,185800,6607940,14180,14180,14180,14180,0
|
|
20230728,185700,6607940,14180,14180,14180,14180,0
|
|
20230728,185600,6607940,14180,14180,14180,14180,0
|
|
20230728,185500,6607940,14180,14180,14180,14180,0
|
|
20230728,185400,6607940,14180,14180,14180,14180,0
|
|
20230728,185300,6607940,14180,14180,14180,14180,0
|
|
20230728,185200,6607940,14180,14180,14180,14180,0
|
|
20230728,185100,6607940,14180,14180,14180,14180,0
|
|
20230728,185000,6607940,14180,14180,14180,14180,0
|
|
20230728,184900,6607940,14180,14180,14180,14180,0
|
|
20230728,184800,6607940,14180,14180,14180,14180,0
|
|
20230728,184700,6607940,14180,14180,14180,14180,0
|
|
20230728,184600,6607940,14180,14180,14180,14180,0
|
|
20230728,184500,6607940,14180,14180,14180,14180,0
|
|
20230728,184400,6607940,14180,14180,14180,14180,0
|
|
20230728,184300,6607940,14180,14180,14180,14180,0
|
|
20230728,184200,6607940,14180,14180,14180,14180,0
|
|
20230728,184100,6607940,14180,14180,14180,14180,0
|
|
20230728,184000,6607940,14180,14180,14180,14180,0
|
|
20230728,183900,6607940,14180,14180,14180,14180,0
|
|
20230728,183800,6607940,14180,14180,14180,14180,4
|
|
20230728,183700,6607940,14180,14180,14180,14180,0
|
|
20230728,183600,6607940,14180,14180,14180,14180,0
|
|
20230728,183500,6607940,14180,14180,14180,14180,0
|
|
20230728,183400,6607940,14180,14180,14180,14180,0
|
|
20230728,183300,6607940,14180,14180,14180,14180,0
|
|
20230728,183200,6607940,14180,14180,14180,14180,0
|
|
20230728,183100,6607940,14180,14180,14180,14180,0
|
|
20230728,183000,6607940,14180,14180,14180,14180,0
|
|
20230728,182900,6607940,14180,14180,14180,14180,0
|
|
20230728,182800,6607940,14180,14180,14180,14180,0
|
|
20230728,182700,6607940,14180,14180,14180,14180,0
|
|
20230728,182600,6607940,14180,14180,14180,14180,0
|
|
20230728,182500,6607940,14180,14180,14180,14180,0
|
|
20230728,182400,6607940,14180,14180,14180,14180,0
|
|
20230728,182300,6607940,14180,14180,14180,14180,0
|
|
20230728,182200,6607940,14180,14180,14180,14180,0
|
|
20230728,182100,6607940,14180,14180,14180,14180,0
|
|
20230728,182000,6607940,14180,14180,14180,14180,0
|
|
20230728,181900,6607940,14180,14180,14180,14180,0
|
|
20230728,181800,6607940,14180,14180,14180,14180,0
|
|
20230728,181700,6607940,14180,14180,14180,14180,0
|
|
20230728,181600,6607940,14180,14180,14180,14180,0
|
|
20230728,181500,6607940,14180,14180,14180,14180,0
|
|
20230728,181400,6607940,14180,14180,14180,14180,0
|
|
20230728,181300,6607940,14180,14180,14180,14180,0
|
|
20230728,181200,6607940,14180,14180,14180,14180,0
|
|
20230728,181100,6607940,14180,14180,14180,14180,0
|
|
20230728,181000,6607940,14180,14180,14180,14180,0
|
|
20230728,180900,6607940,14180,14180,14180,14180,0
|
|
20230728,180800,6607940,14180,14180,14180,14180,4
|
|
20230728,180700,6607940,14180,14180,14180,14180,0
|
|
20230728,180600,6607940,14180,14180,14180,14180,0
|
|
20230728,180500,6607940,14180,14180,14180,14180,0
|
|
20230728,180400,6607940,14180,14180,14180,14180,0
|
|
20230728,180300,6607940,14180,14180,14180,14180,0
|
|
20230728,180200,6607940,14180,14180,14180,14180,0
|
|
20230728,180100,6607940,14180,14180,14180,14180,0
|
|
20230728,180000,6607940,14180,14180,14180,14180,0
|
|
20230728,175900,6607940,14180,14180,14180,14180,0
|
|
20230728,175800,6607940,14180,14180,14180,14180,0
|
|
20230728,175700,6607940,14180,14180,14180,14180,0
|
|
20230728,175600,6607940,14180,14180,14180,14180,0
|
|
20230728,175500,6607940,14180,14180,14180,14180,0
|
|
20230728,175400,6607940,14180,14180,14180,14180,0
|
|
20230728,175300,6607940,14180,14180,14180,14180,0
|
|
20230728,175200,6607940,14180,14180,14180,14180,0
|
|
20230728,175100,6607940,14180,14180,14180,14180,0
|
|
20230728,175000,6607940,14180,14180,14180,14180,0
|
|
20230728,174900,6607940,14180,14180,14180,14180,0
|
|
20230728,174800,6607940,14180,14180,14180,14180,0
|
|
20230728,174700,6607940,14180,14180,14180,14180,0
|
|
20230728,174600,6607940,14180,14180,14180,14180,0
|
|
20230728,174500,6607940,14180,14180,14180,14180,0
|
|
20230728,174400,6607940,14180,14180,14180,14180,0
|
|
20230728,174300,6607940,14180,14180,14180,14180,0
|
|
20230728,174200,6607940,14180,14180,14180,14180,0
|
|
20230728,174100,6607940,14180,14180,14180,14180,0
|
|
20230728,174000,6607940,14180,14180,14180,14180,0
|
|
20230728,173900,6607940,14180,14180,14180,14180,0
|
|
20230728,173800,6607940,14180,14180,14180,14180,4
|
|
20230728,173700,6607940,14180,14180,14180,14180,0
|
|
20230728,173600,6607940,14180,14180,14180,14180,0
|
|
20230728,173500,6607940,14180,14180,14180,14180,0
|
|
20230728,173400,6607940,14180,14180,14180,14180,0
|
|
20230728,173300,6607940,14180,14180,14180,14180,0
|
|
20230728,173200,6607940,14180,14180,14180,14180,0
|
|
20230728,173100,6607940,14180,14180,14180,14180,0
|
|
20230728,173000,6607940,14180,14180,14180,14180,0
|
|
20230728,172900,6607940,14180,14180,14180,14180,0
|
|
20230728,172800,6607940,14180,14180,14180,14180,0
|
|
20230728,172700,6607940,14180,14180,14180,14180,0
|
|
20230728,172600,6607940,14180,14180,14180,14180,0
|
|
20230728,172500,6607940,14180,14180,14180,14180,0
|
|
20230728,172400,6607940,14180,14180,14180,14180,0
|
|
20230728,172300,6607940,14180,14180,14180,14180,0
|
|
20230728,172200,6607940,14180,14180,14180,14180,0
|
|
20230728,172100,6607940,14180,14180,14180,14180,0
|
|
20230728,172000,6607940,14180,14180,14180,14180,0
|
|
20230728,171900,6607940,14180,14180,14180,14180,0
|
|
20230728,171800,6607940,14180,14180,14180,14180,0
|
|
20230728,171700,6607940,14180,14180,14180,14180,0
|
|
20230728,171600,6607940,14180,14180,14180,14180,0
|
|
20230728,171500,6607940,14180,14180,14180,14180,0
|
|
20230728,171400,6607940,14180,14180,14180,14180,0
|
|
20230728,171300,6607940,14180,14180,14180,14180,0
|
|
20230728,171200,6607940,14180,14180,14180,14180,0
|
|
20230728,171100,6607940,14180,14180,14180,14180,0
|
|
20230728,171000,6607940,14180,14180,14180,14180,0
|
|
20230728,170900,6607940,14180,14180,14180,14180,0
|
|
20230728,170800,6607940,14180,14180,14180,14180,4
|
|
20230728,170700,6607940,14180,14180,14180,14180,0
|
|
20230728,170600,6607940,14180,14180,14180,14180,0
|
|
20230728,170500,6607940,14180,14180,14180,14180,0
|
|
20230728,170400,6607940,14180,14180,14180,14180,0
|
|
20230728,170300,6607940,14180,14180,14180,14180,0
|
|
20230728,170200,6607940,14180,14180,14180,14180,0
|
|
20230728,170100,6607940,14180,14180,14180,14180,0
|
|
20230728,170000,6607940,14180,14180,14180,14180,0
|
|
20230728,165900,6607940,14180,14180,14180,14180,0
|
|
20230728,165800,6607940,14180,14180,14180,14180,0
|
|
20230728,165700,6607940,14180,14180,14180,14180,0
|
|
20230728,165600,6607940,14180,14180,14180,14180,0
|
|
20230728,165500,6607940,14180,14180,14180,14180,0
|
|
20230728,165400,6607940,14180,14180,14180,14180,0
|
|
20230728,165300,6607940,14180,14180,14180,14180,0
|
|
20230728,165200,6607940,14180,14180,14180,14180,0
|
|
20230728,165100,6607940,14180,14180,14180,14180,0
|
|
20230728,165000,6607940,14180,14180,14180,14180,0
|
|
20230728,164900,6607940,14180,14180,14180,14180,0
|
|
20230728,164800,6607940,14180,14180,14180,14180,0
|
|
20230728,164700,6607940,14180,14180,14180,14180,0
|
|
20230728,164600,6607940,14180,14180,14180,14180,0
|
|
20230728,164500,6607940,14180,14180,14180,14180,0
|
|
20230728,164400,6607940,14180,14180,14180,14180,0
|
|
20230728,164300,6607940,14180,14180,14180,14180,0
|
|
20230728,164200,6607940,14180,14180,14180,14180,0
|
|
20230728,164100,6607940,14180,14180,14180,14180,0
|
|
20230728,164000,6607940,14180,14180,14180,14180,0
|
|
20230728,163900,6607940,14180,14180,14180,14180,0
|
|
20230728,163800,6607940,14180,14180,14180,14180,4
|
|
20230728,163700,6607940,14180,14180,14180,14180,0
|
|
20230728,163600,6607940,14180,14180,14180,14180,0
|
|
20230728,163500,6607940,14180,14180,14180,14180,0
|
|
20230728,163400,6607940,14180,14180,14180,14180,0
|
|
20230728,163300,6607940,14180,14180,14180,14180,0
|
|
20230728,163200,6607940,14180,14180,14180,14180,0
|
|
20230728,163100,6607940,14180,14180,14180,14180,0
|
|
20230728,163000,6607940,14180,14180,14180,14180,0
|
|
20230728,162900,6607940,14180,14180,14180,14180,0
|
|
20230728,162800,6607940,14180,14180,14180,14180,0
|
|
20230728,162700,6607940,14180,14180,14180,14180,0
|
|
20230728,162600,6607940,14180,14180,14180,14180,0
|
|
20230728,162500,6607940,14180,14180,14180,14180,0
|
|
20230728,162400,6607940,14180,14180,14180,14180,0
|
|
20230728,162300,6607940,14180,14180,14180,14180,0
|
|
20230728,162200,6607940,14180,14180,14180,14180,0
|
|
20230728,162100,6607940,14180,14180,14180,14180,0
|
|
20230728,162000,6607940,14180,14180,14180,14180,0
|
|
20230728,161900,6607940,14180,14180,14180,14180,0
|
|
20230728,161800,6607940,14180,14180,14180,14180,0
|
|
20230728,161700,6607940,14180,14180,14180,14180,0
|
|
20230728,161600,6607940,14180,14180,14180,14180,0
|
|
20230728,161500,6607940,14180,14180,14180,14180,0
|
|
20230728,161400,6607940,14180,14180,14180,14180,0
|
|
20230728,161300,6607940,14180,14180,14180,14180,0
|
|
20230728,161200,6607940,14180,14180,14180,14180,0
|
|
20230728,161100,6607940,14180,14180,14180,14180,0
|
|
20230728,161000,6607940,14180,14180,14180,14180,0
|
|
20230728,160900,6607940,14180,14180,14180,14180,0
|
|
20230728,160800,6607940,14180,14180,14180,14180,4
|
|
20230728,160700,6607940,14180,14180,14180,14180,0
|
|
20230728,160600,6607940,14180,14180,14180,14180,0
|
|
20230728,160500,6607940,14180,14180,14180,14180,0
|
|
20230728,160400,6607940,14180,14180,14180,14180,0
|
|
20230728,160300,6607940,14180,14180,14180,14180,0
|
|
20230728,160200,6607940,14180,14180,14180,14180,0
|
|
20230728,160100,6607940,14180,14180,14180,14180,0
|
|
20230728,160000,6607940,14180,14180,14180,14180,0
|
|
20230728,155900,6607940,14180,14180,14180,14180,0
|
|
20230728,155800,6607940,14180,14180,14180,14180,0
|
|
20230728,155700,6607940,14180,14180,14180,14180,0
|
|
20230728,155600,6607940,14180,14180,14180,14180,0
|
|
20230728,155500,6607940,14180,14180,14180,14180,0
|
|
20230728,155400,6607940,14180,14180,14180,14180,0
|
|
20230728,155300,6607940,14180,14180,14180,14180,0
|
|
20230728,155200,6607940,14180,14180,14180,14180,0
|
|
20230728,155100,6607940,14180,14180,14180,14180,0
|
|
20230728,155000,6607940,14180,14180,14180,14180,0
|
|
20230728,154900,6607940,14180,14180,14180,14180,0
|
|
20230728,154800,6607940,14180,14180,14180,14180,0
|
|
20230728,154700,6607940,14180,14180,14180,14180,0
|
|
20230728,154600,6607940,14180,14180,14180,14180,0
|
|
20230728,154500,6607940,14180,14180,14180,14180,0
|
|
20230728,154400,6607940,14180,14180,14180,14180,0
|
|
20230728,154300,6607940,14180,14180,14180,14180,0
|
|
20230728,154200,6607940,14180,14180,14180,14180,0
|
|
20230728,154100,6607940,14180,14180,14180,14180,0
|
|
20230728,154000,6607940,14180,14180,14180,14180,0
|
|
20230728,153900,6607940,14180,14180,14180,14180,0
|
|
20230728,153800,6607940,14180,14180,14180,14180,4
|
|
20230728,153700,6607940,14180,14180,14180,14180,0
|
|
20230728,153600,6607940,14180,14180,14180,14180,0
|
|
20230728,153500,6607940,14180,14180,14180,14180,0
|
|
20230728,153400,6607940,14180,14180,14180,14180,0
|
|
20230728,153300,6607940,14180,14180,14180,14180,0
|
|
20230728,153200,6607940,14180,14180,14180,14180,0
|
|
20230728,153100,6607940,14180,14180,14180,14180,0
|
|
20230728,153000,6607940,14180,14180,14180,14180,4
|
|
20230728,152900,6551220,14180,14180,14180,14180,0
|
|
20230728,152800,6551220,14180,14180,14180,14180,0
|
|
20230728,152700,6551220,14180,14180,14180,14180,0
|
|
20230728,152600,6551220,14180,14180,14180,14180,0
|
|
20230728,152500,6551220,14180,14180,14180,14180,0
|
|
20230728,152400,6551220,14180,14180,14180,14180,0
|
|
20230728,152300,6551220,14180,14180,14180,14180,0
|
|
20230728,152200,6551220,14180,14180,14180,14180,0
|
|
20230728,152100,6551220,14180,14180,14180,14180,0
|
|
20230728,152000,6551220,14180,14180,14180,14180,0
|
|
20230728,151900,6551220,14180,14180,14180,14180,0
|
|
20230728,151800,6551220,14180,14180,14180,14180,0
|
|
20230728,151700,6551220,14180,14180,14180,14180,0
|
|
20230728,151600,6551220,14180,14180,14180,14180,0
|
|
20230728,151500,6551220,14180,14180,14180,14180,18
|
|
20230728,151400,6295980,14210,14210,14210,14210,0
|
|
20230728,151300,6295980,14210,14210,14210,14210,0
|
|
20230728,151200,6295980,14210,14210,14210,14210,0
|
|
20230728,151100,6295980,14210,14210,14210,14210,0
|
|
20230728,151000,6295980,14210,14210,14210,14210,0
|
|
20230728,150900,6295980,14210,14210,14210,14210,0
|
|
20230728,150800,6295980,14210,14210,14210,14210,0
|
|
20230728,150700,6295980,14210,14210,14210,14210,0
|
|
20230728,150600,6295980,14210,14210,14210,14210,1
|
|
20230728,150500,6281770,14190,14190,14190,14190,1
|
|
20230728,150400,6267580,14180,14180,14180,14180,0
|
|
20230728,150300,6267580,14180,14180,14180,14180,0
|
|
20230728,150200,6267580,14180,14180,14180,14180,0
|
|
20230728,150100,6267580,14180,14180,14180,14180,0
|
|
20230728,150000,6267580,14180,14180,14180,14180,0
|
|
20230728,145900,6267580,14180,14180,14180,14180,0
|
|
20230728,145800,6267580,14180,14180,14180,14180,0
|
|
20230728,145700,6267580,14180,14180,14180,14180,0
|
|
20230728,145600,6267580,14180,14180,14180,14180,0
|
|
20230728,145500,6267580,14180,14180,14180,14180,3
|
|
20230728,145400,6225040,14200,14180,14200,14180,2
|
|
20230728,145300,6196660,14190,14190,14190,14190,0
|
|
20230728,145200,6196660,14190,14190,14190,14190,0
|
|
20230728,145100,6196660,14190,14190,14190,14190,0
|
|
20230728,145000,6196660,14190,14190,14190,14190,0
|
|
20230728,144900,6196660,14190,14190,14190,14190,0
|
|
20230728,144800,6196660,14190,14190,14190,14190,0
|
|
20230728,144700,6196660,14190,14140,14190,14140,5
|
|
20230728,144600,6125810,14170,14170,14170,14170,0
|
|
20230728,144500,6125810,14170,14170,14170,14170,0
|
|
20230728,144400,6125810,14170,14170,14170,14170,1
|
|
20230728,144300,6111640,14130,14130,14130,14130,1
|
|
20230728,144200,6097510,14160,14160,14160,14160,0
|
|
20230728,144100,6097510,14160,14160,14160,14160,0
|
|
20230728,144000,6097510,14160,14160,14160,14160,0
|
|
20230728,143900,6097510,14160,14160,14160,14160,0
|
|
20230728,143800,6097510,14160,14160,14160,14160,0
|
|
20230728,143700,6097510,14160,14160,14160,14160,0
|
|
20230728,143600,6097510,14160,14160,14160,14160,1
|
|
20230728,143500,6083350,14150,14150,14150,14150,0
|
|
20230728,143400,6083350,14150,14140,14150,14110,5
|
|
20230728,143300,6012670,14130,14120,14130,14120,2
|
|
20230728,143200,5984420,14120,14120,14120,14120,0
|
|
20230728,143100,5984420,14120,14120,14120,14120,0
|
|
20230728,143000,5984420,14120,14120,14120,14120,0
|
|
20230728,142900,5984420,14120,14120,14120,14120,0
|
|
20230728,142800,5984420,14120,14120,14120,14120,0
|
|
20230728,142700,5984420,14120,14110,14120,14110,26
|
|
20230728,142600,5617550,14110,14110,14110,14110,0
|
|
20230728,142500,5617550,14110,14110,14110,14110,0
|
|
20230728,142400,5617550,14110,14110,14110,14110,0
|
|
20230728,142300,5617550,14110,14100,14110,14100,12
|
|
20230728,142200,5448340,14100,14100,14100,14100,0
|
|
20230728,142100,5448340,14100,14100,14100,14100,0
|
|
20230728,142000,5448340,14100,14090,14100,14090,4
|
|
20230728,141900,5391970,14100,14100,14100,14100,0
|
|
20230728,141800,5391970,14100,14100,14100,14100,0
|
|
20230728,141700,5391970,14100,14100,14100,14100,0
|
|
20230728,141600,5391970,14100,14100,14100,14100,0
|
|
20230728,141500,5391970,14100,14100,14100,14100,0
|
|
20230728,141400,5391970,14100,14100,14100,14100,0
|
|
20230728,141300,5391970,14100,14100,14100,14100,0
|
|
20230728,141200,5391970,14100,14100,14100,14100,0
|
|
20230728,141100,5391970,14100,14100,14100,14100,0
|
|
20230728,141000,5391970,14100,14100,14100,14100,0
|
|
20230728,140900,5391970,14100,14100,14100,14100,0
|
|
20230728,140800,5391970,14100,14100,14100,14100,0
|
|
20230728,140700,5391970,14100,14100,14100,14100,0
|
|
20230728,140600,5391970,14100,14100,14100,14100,0
|
|
20230728,140500,5391970,14100,14100,14100,14100,0
|
|
20230728,140400,5391970,14100,14100,14100,14100,0
|
|
20230728,140300,5391970,14100,14100,14100,14100,0
|
|
20230728,140200,5391970,14100,14100,14100,14100,0
|
|
20230728,140100,5391970,14100,14100,14100,14100,0
|
|
20230728,140000,5391970,14100,14100,14100,14100,0
|
|
20230728,135900,5391970,14100,14100,14100,14100,0
|
|
20230728,135800,5391970,14100,14100,14100,14100,0
|
|
20230728,135700,5391970,14100,14100,14100,14100,0
|
|
20230728,135600,5391970,14100,14100,14100,14100,0
|
|
20230728,135500,5391970,14100,14100,14100,14100,0
|
|
20230728,135400,5391970,14100,14100,14100,14100,0
|
|
20230728,135300,5391970,14100,14080,14100,14080,4
|
|
20230728,135200,5335620,14020,14020,14020,14020,0
|
|
20230728,135100,5335620,14020,14020,14020,14020,0
|
|
20230728,135000,5335620,14020,14020,14020,14020,0
|
|
20230728,134900,5335620,14020,14020,14020,14020,0
|
|
20230728,134800,5335620,14020,14030,14030,14020,14
|
|
20230728,134700,5139330,14010,14010,14010,14010,0
|
|
20230728,134600,5139330,14010,14010,14010,14010,0
|
|
20230728,134500,5139330,14010,14010,14010,14010,0
|
|
20230728,134400,5139330,14010,14010,14010,14010,0
|
|
20230728,134300,5139330,14010,14010,14010,14010,0
|
|
20230728,134200,5139330,14010,14010,14010,14010,0
|
|
20230728,134100,5139330,14010,14010,14010,14010,0
|
|
20230728,134000,5139330,14010,14010,14010,14010,0
|
|
20230728,133900,5139330,14010,14010,14010,14010,0
|
|
20230728,133800,5139330,14010,14010,14010,14010,0
|
|
20230728,133700,5139330,14010,14010,14010,14010,0
|
|
20230728,133600,5139330,14010,14010,14010,14010,0
|
|
20230728,133500,5139330,14010,14010,14010,14010,40
|
|
20230728,133400,4578930,14020,14020,14020,14020,4
|
|
20230728,133300,4522850,14070,14070,14070,14070,0
|
|
20230728,133200,4522850,14070,14070,14070,14070,0
|
|
20230728,133100,4522850,14070,14070,14070,14070,0
|
|
20230728,133000,4522850,14070,14070,14070,14070,0
|
|
20230728,132900,4522850,14070,14070,14070,14070,0
|
|
20230728,132800,4522850,14070,14070,14070,14070,0
|
|
20230728,132700,4522850,14070,14070,14070,14070,0
|
|
20230728,132600,4522850,14070,14070,14070,14070,0
|
|
20230728,132500,4522850,14070,14070,14070,14070,0
|
|
20230728,132400,4522850,14070,14070,14070,14070,0
|
|
20230728,132300,4522850,14070,14070,14070,14070,0
|
|
20230728,132200,4522850,14070,14070,14070,14070,0
|
|
20230728,132100,4522850,14070,14070,14070,14070,0
|
|
20230728,132000,4522850,14070,14070,14070,14070,0
|
|
20230728,131900,4522850,14070,14070,14070,14070,0
|
|
20230728,131800,4522850,14070,14070,14070,14070,0
|
|
20230728,131700,4522850,14070,14070,14070,14070,0
|
|
20230728,131600,4522850,14070,14070,14070,14070,0
|
|
20230728,131500,4522850,14070,14070,14070,14070,0
|
|
20230728,131400,4522850,14070,14070,14070,14070,0
|
|
20230728,131300,4522850,14070,14070,14070,14070,0
|
|
20230728,131200,4522850,14070,14070,14070,14070,0
|
|
20230728,131100,4522850,14070,14070,14070,14070,0
|
|
20230728,131000,4522850,14070,14070,14070,14070,0
|
|
20230728,130900,4522850,14070,14070,14070,14070,0
|
|
20230728,130800,4522850,14070,14070,14070,14070,0
|
|
20230728,130700,4522850,14070,14070,14070,14070,0
|
|
20230728,130600,4522850,14070,14070,14070,14070,0
|
|
20230728,130500,4522850,14070,14070,14070,14070,0
|
|
20230728,130400,4522850,14070,14070,14070,14070,0
|
|
20230728,130300,4522850,14070,14070,14070,14070,0
|
|
20230728,130200,4522850,14070,14050,14070,14050,4
|
|
20230728,130100,4466590,14010,14010,14010,14010,0
|
|
20230728,130000,4466590,14010,14010,14010,14010,0
|
|
20230728,125900,4466590,14010,14010,14010,14010,0
|
|
20230728,125800,4466590,14010,14010,14010,14010,0
|
|
20230728,125700,4466590,14010,14010,14010,14010,0
|
|
20230728,125600,4466590,14010,14010,14010,14010,0
|
|
20230728,125500,4466590,14010,14010,14010,14010,0
|
|
20230728,125400,4466590,14010,14010,14010,14010,0
|
|
20230728,125300,4466590,14010,14010,14010,14010,0
|
|
20230728,125200,4466590,14010,14010,14010,14010,0
|
|
20230728,125100,4466590,14010,14010,14010,14010,0
|
|
20230728,125000,4466590,14010,14010,14010,14010,0
|
|
20230728,124900,4466590,14010,14010,14010,14010,0
|
|
20230728,124800,4466590,14010,14010,14010,14010,0
|
|
20230728,124700,4466590,14010,14010,14010,14010,0
|
|
20230728,124600,4466590,14010,14010,14010,14010,0
|
|
20230728,124500,4466590,14010,14010,14010,14010,0
|
|
20230728,124400,4466590,14010,14010,14010,14010,0
|
|
20230728,124300,4466590,14010,14010,14010,14010,0
|
|
20230728,124200,4466590,14010,14010,14010,14010,0
|
|
20230728,124100,4466590,14010,14010,14010,14010,0
|
|
20230728,124000,4466590,14010,14010,14010,14010,0
|
|
20230728,123900,4466590,14010,14010,14010,14010,0
|
|
20230728,123800,4466590,14010,14010,14010,14010,0
|
|
20230728,123700,4466590,14010,14010,14010,14010,0
|
|
20230728,123600,4466590,14010,14010,14010,14010,0
|
|
20230728,123500,4466590,14010,14010,14010,14010,0
|
|
20230728,123400,4466590,14010,14010,14010,14010,0
|
|
20230728,123300,4466590,14010,14010,14010,14010,0
|
|
20230728,123200,4466590,14010,14010,14010,14010,0
|
|
20230728,123100,4466590,14010,14010,14010,14010,0
|
|
20230728,123000,4466590,14010,14010,14010,14010,0
|
|
20230728,122900,4466590,14010,14010,14010,14010,0
|
|
20230728,122800,4466590,14010,14010,14010,14010,0
|
|
20230728,122700,4466590,14010,14010,14010,14010,0
|
|
20230728,122600,4466590,14010,14010,14010,14010,0
|
|
20230728,122500,4466590,14010,14010,14010,14010,0
|
|
20230728,122400,4466590,14010,14010,14010,14010,0
|
|
20230728,122300,4466590,14010,14010,14010,14010,0
|
|
20230728,122200,4466590,14010,14010,14010,14010,0
|
|
20230728,122100,4466590,14010,14010,14010,14010,0
|
|
20230728,122000,4466590,14010,14010,14010,14010,0
|
|
20230728,121900,4466590,14010,14010,14010,14010,0
|
|
20230728,121800,4466590,14010,14010,14010,14010,0
|
|
20230728,121700,4466590,14010,14010,14010,14010,0
|
|
20230728,121600,4466590,14010,14010,14010,14010,0
|
|
20230728,121500,4466590,14010,14010,14010,14010,0
|
|
20230728,121400,4466590,14010,14010,14010,14010,0
|
|
20230728,121300,4466590,14010,14010,14010,14010,0
|
|
20230728,121200,4466590,14010,14010,14010,14010,0
|
|
20230728,121100,4466590,14010,14010,14010,14010,0
|
|
20230728,121000,4466590,14010,14010,14010,14010,0
|
|
20230728,120900,4466590,14010,14010,14010,14010,0
|
|
20230728,120800,4466590,14010,14010,14010,14010,0
|
|
20230728,120700,4466590,14010,14010,14010,14010,0
|
|
20230728,120600,4466590,14010,14010,14010,14010,0
|
|
20230728,120500,4466590,14010,14010,14010,14010,0
|
|
20230728,120400,4466590,14010,14010,14010,14010,0
|
|
20230728,120300,4466590,14010,14010,14010,14010,0
|
|
20230728,120200,4466590,14010,14010,14010,14010,1
|
|
20230728,120100,4452580,14070,14070,14070,14070,0
|
|
20230728,120000,4452580,14070,14070,14070,14070,0
|
|
20230728,115900,4452580,14070,14070,14070,14070,0
|
|
20230728,115800,4452580,14070,14070,14070,14070,0
|
|
20230728,115700,4452580,14070,14070,14070,14070,0
|
|
20230728,115600,4452580,14070,14070,14070,14070,0
|
|
20230728,115500,4452580,14070,14070,14070,14070,0
|
|
20230728,115400,4452580,14070,14070,14070,14070,0
|
|
20230728,115300,4452580,14070,14070,14070,14070,0
|
|
20230728,115200,4452580,14070,14070,14070,14070,0
|
|
20230728,115100,4452580,14070,14070,14070,14070,0
|
|
20230728,115000,4452580,14070,14070,14070,14070,0
|
|
20230728,114900,4452580,14070,14070,14070,14070,0
|
|
20230728,114800,4452580,14070,14070,14070,14070,0
|
|
20230728,114700,4452580,14070,14070,14070,14070,0
|
|
20230728,114600,4452580,14070,14070,14070,14070,0
|
|
20230728,114500,4452580,14070,14070,14070,14070,0
|
|
20230728,114400,4452580,14070,14070,14070,14070,0
|
|
20230728,114300,4452580,14070,14040,14070,14040,4
|
|
20230728,114200,4396360,14040,14040,14040,14040,0
|
|
20230728,114100,4396360,14040,14040,14040,14040,0
|
|
20230728,114000,4396360,14040,14040,14040,14040,0
|
|
20230728,113900,4396360,14040,14040,14040,14040,0
|
|
20230728,113800,4396360,14040,14040,14040,14040,0
|
|
20230728,113700,4396360,14040,14040,14040,14040,0
|
|
20230728,113600,4396360,14040,14040,14040,14040,0
|
|
20230728,113500,4396360,14040,14040,14040,14040,0
|
|
20230728,113400,4396360,14040,14040,14040,14040,0
|
|
20230728,113300,4396360,14040,14040,14040,14040,0
|
|
20230728,113200,4396360,14040,14040,14040,14040,0
|
|
20230728,113100,4396360,14040,14040,14040,14040,0
|
|
20230728,113000,4396360,14040,14040,14040,14040,0
|
|
20230728,112900,4396360,14040,14040,14040,14040,0
|
|
20230728,112800,4396360,14040,14040,14040,14040,0
|
|
20230728,112700,4396360,14040,14040,14040,14040,0
|
|
20230728,112600,4396360,14040,14040,14040,14040,0
|
|
20230728,112500,4396360,14040,14040,14040,14040,0
|
|
20230728,112400,4396360,14040,14040,14040,14040,0
|
|
20230728,112300,4396360,14040,14040,14040,14040,0
|
|
20230728,112200,4396360,14040,14040,14040,14040,0
|
|
20230728,112100,4396360,14040,14040,14040,14040,0
|
|
20230728,112000,4396360,14040,14040,14040,14040,0
|
|
20230728,111900,4396360,14040,14040,14040,14040,0
|
|
20230728,111800,4396360,14040,14040,14040,14040,0
|
|
20230728,111700,4396360,14040,14040,14040,14040,0
|
|
20230728,111600,4396360,14040,14040,14040,14040,0
|
|
20230728,111500,4396360,14040,14040,14040,14040,0
|
|
20230728,111400,4396360,14040,14040,14040,14040,0
|
|
20230728,111300,4396360,14040,14040,14040,14040,0
|
|
20230728,111200,4396360,14040,14040,14040,14040,0
|
|
20230728,111100,4396360,14040,14040,14040,14040,0
|
|
20230728,111000,4396360,14040,14030,14040,14030,2
|
|
20230728,110900,4368290,14070,14070,14070,14070,0
|
|
20230728,110800,4368290,14070,14070,14070,14070,0
|
|
20230728,110700,4368290,14070,14070,14070,14070,0
|
|
20230728,110600,4368290,14070,14070,14070,14070,0
|
|
20230728,110500,4368290,14070,14070,14070,14070,0
|
|
20230728,110400,4368290,14070,14070,14070,14070,0
|
|
20230728,110300,4368290,14070,14070,14070,14070,0
|
|
20230728,110200,4368290,14070,14070,14070,14070,0
|
|
20230728,110100,4368290,14070,14070,14070,14070,0
|
|
20230728,110000,4368290,14070,14070,14070,14070,0
|
|
20230728,105900,4368290,14070,14070,14070,14070,0
|
|
20230728,105800,4368290,14070,14070,14070,14070,0
|
|
20230728,105700,4368290,14070,14070,14070,14070,0
|
|
20230728,105600,4368290,14070,14070,14070,14070,0
|
|
20230728,105500,4368290,14070,14070,14070,14070,0
|
|
20230728,105400,4368290,14070,14070,14070,14070,0
|
|
20230728,105300,4368290,14070,14070,14070,14070,0
|
|
20230728,105200,4368290,14070,14070,14070,14070,0
|
|
20230728,105100,4368290,14070,14070,14070,14070,0
|
|
20230728,105000,4368290,14070,14070,14070,14070,0
|
|
20230728,104900,4368290,14070,14070,14070,14070,0
|
|
20230728,104800,4368290,14070,14070,14070,14070,0
|
|
20230728,104700,4368290,14070,14070,14070,14070,0
|
|
20230728,104600,4368290,14070,14070,14070,14070,0
|
|
20230728,104500,4368290,14070,14070,14070,14070,0
|
|
20230728,104400,4368290,14070,14070,14070,14070,1
|
|
20230728,104300,4354220,14020,14020,14020,14020,1
|
|
20230728,104200,4340200,14060,14060,14060,14060,0
|
|
20230728,104100,4340200,14060,14010,14060,14010,2
|
|
20230728,104000,4312130,14050,14010,14050,14000,5
|
|
20230728,103900,4242030,14000,13950,14000,13950,215
|
|
20230728,103800,1239150,13950,13950,13950,13950,0
|
|
20230728,103700,1239150,13950,13950,13950,13950,0
|
|
20230728,103600,1239150,13950,13950,13950,13950,0
|
|
20230728,103500,1239150,13950,13950,13950,13950,0
|
|
20230728,103400,1239150,13950,13950,13950,13950,0
|
|
20230728,103300,1239150,13950,13950,13950,13950,0
|
|
20230728,103200,1239150,13950,13950,13950,13950,0
|
|
20230728,103100,1239150,13950,13950,13950,13950,0
|
|
20230728,103000,1239150,13950,13950,13950,13950,0
|
|
20230728,102900,1239150,13950,13950,13950,13950,0
|
|
20230728,102800,1239150,13950,13950,13950,13950,3
|
|
20230728,102700,1197300,13950,13950,13950,13950,1
|
|
20230728,102600,1183350,13950,13950,13950,13950,0
|
|
20230728,102500,1183350,13950,13950,13950,13950,0
|
|
20230728,102400,1183350,13950,13950,13950,13950,0
|
|
20230728,102300,1183350,13950,13950,13950,13950,0
|
|
20230728,102200,1183350,13950,13950,13950,13950,0
|
|
20230728,102100,1183350,13950,13950,13950,13950,5
|
|
20230728,102000,1113600,13950,13950,13950,13950,2
|
|
20230728,101900,1085700,13950,13950,13950,13950,0
|
|
20230728,101800,1085700,13950,13950,13950,13950,0
|
|
20230728,101700,1085700,13950,13950,13950,13950,0
|
|
20230728,101600,1085700,13950,13950,13950,13950,0
|
|
20230728,101500,1085700,13950,13950,13950,13950,0
|
|
20230728,101400,1085700,13950,13950,13950,13950,0
|
|
20230728,101300,1085700,13950,13950,13950,13950,0
|
|
20230728,101200,1085700,13950,13950,13950,13950,0
|
|
20230728,101100,1085700,13950,13950,13950,13950,1
|
|
20230728,101000,1071750,13950,13950,13950,13950,0
|
|
20230728,100900,1071750,13950,13950,13950,13950,0
|
|
20230728,100800,1071750,13950,13950,13950,13950,0
|
|
20230728,100700,1071750,13950,13950,13950,13950,2
|
|
20230728,100600,1043850,13950,13950,13950,13950,0
|
|
20230728,100500,1043850,13950,13950,13950,13950,0
|
|
20230728,100400,1043850,13950,13950,13950,13950,0
|
|
20230728,100300,1043850,13950,13950,13950,13950,0
|
|
20230728,100200,1043850,13950,13950,13950,13950,0
|
|
20230728,100100,1043850,13950,13950,13950,13950,10
|
|
20230728,100000,904350,13950,13950,13950,13950,1
|
|
20230728,095900,890400,13950,13950,13950,13950,0
|
|
20230728,095800,890400,13950,13950,13950,13950,0
|
|
20230728,095700,890400,13950,13950,13950,13950,0
|
|
20230728,095600,890400,13950,13950,13950,13950,0
|
|
20230728,095500,890400,13950,13950,13950,13950,0
|
|
20230728,095400,890400,13950,13950,13950,13950,0
|
|
20230728,095300,890400,13950,13950,13950,13950,0
|
|
20230728,095200,890400,13950,13950,13950,13950,0
|
|
20230728,095100,890400,13950,13950,13950,13950,0
|
|
20230728,095000,890400,13950,13950,13950,13950,1
|
|
20230728,094900,876450,13950,13950,13950,13950,0
|
|
20230728,094800,876450,13950,13950,13950,13950,0
|
|
20230728,094700,876450,13950,13950,13950,13950,0
|
|
20230728,094600,876450,13950,13950,13950,13950,0
|
|
20230728,094500,876450,13950,13950,13950,13950,0
|
|
20230728,094400,876450,13950,13950,13950,13950,0
|
|
20230728,094300,876450,13950,13950,13950,13950,0
|
|
20230728,094200,876450,13950,13950,13950,13950,0
|
|
20230728,094100,876450,13950,13950,13950,13950,0
|
|
20230728,094000,876450,13950,13950,13950,13950,1
|
|
20230728,093900,862500,13900,13900,13900,13900,0
|
|
20230728,093800,862500,13900,13900,13900,13900,0
|
|
20230728,093700,862500,13900,13900,13900,13900,0
|
|
20230728,093600,862500,13900,13900,13900,13900,0
|
|
20230728,093500,862500,13900,13900,13900,13900,0
|
|
20230728,093400,862500,13900,13900,13900,13900,0
|
|
20230728,093300,862500,13900,13900,13900,13900,0
|
|
20230728,093200,862500,13900,13900,13900,13900,0
|
|
20230728,093100,862500,13900,13900,13900,13900,0
|
|
20230728,093000,862500,13900,13900,13900,13900,0
|
|
20230728,092900,862500,13900,13900,13900,13900,0
|
|
20230728,092800,862500,13900,13900,13900,13900,0
|
|
20230728,092700,862500,13900,13900,13900,13900,0
|
|
20230728,092600,862500,13900,13900,13900,13900,0
|
|
20230728,092500,862500,13900,13900,13900,13900,0
|
|
20230728,092400,862500,13900,13900,13900,13900,0
|
|
20230728,092300,862500,13900,13900,13900,13900,0
|
|
20230728,092200,862500,13900,13900,13900,13900,0
|
|
20230728,092100,862500,13900,13900,13900,13900,0
|
|
20230728,092000,862500,13900,13900,13900,13900,0
|
|
20230728,091900,862500,13900,13900,13900,13900,0
|
|
20230728,091800,862500,13900,13900,13900,13900,1
|
|
20230728,091700,848600,13900,13900,13900,13900,0
|
|
20230728,091600,848600,13900,13920,13920,13900,50
|
|
20230728,091500,153200,13950,13950,13950,13950,0
|
|
20230728,091400,153200,13950,13950,13950,13950,0
|
|
20230728,091300,153200,13950,13950,13950,13950,0
|
|
20230728,091200,153200,13950,13950,13950,13950,1
|
|
20230728,091100,139250,13910,13910,13910,13910,0
|
|
20230728,091000,139250,13910,13910,13910,13910,0
|
|
20230728,090900,139250,13910,13910,13910,13910,0
|
|
20230728,090800,139250,13910,13910,13910,13910,0
|
|
20230728,090700,139250,13910,13910,13910,13910,0
|
|
20230728,090600,139250,13910,13910,13910,13910,0
|
|
20230728,090500,139250,13910,13910,13910,13910,0
|
|
20230728,090400,139250,13910,13910,13910,13910,0
|
|
20230728,090300,139250,13910,13910,13910,13910,0
|
|
20230728,090200,139250,13910,13910,13910,13910,2
|
|
20230728,090100,111430,13910,13910,13910,13910,4
|
|
20230728,090000,55790,13940,13950,13950,13940,4
|